Options Chain for META PLATFORMS INC CL A (META) - $751.11 as of 8/29/2025 3:38:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 438.25 | 439.95 | 439.10 | 439.00 | -22.92 | -4.97% | 1.46 | 9 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 427.45 | 430.20 | 428.83 | % | 1.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 418.20 | 420.20 | 419.20 | 419.00 | % | 1.31 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 330.00 | 407.50 | 410.20 | 408.85 | % | 1.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 397.50 | 400.25 | 398.88 | % | 1.17 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 387.55 | 390.20 | 388.88 | % | 1.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 360.00 | 377.55 | 380.25 | 378.90 | % | 1.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 367.55 | 370.30 | 368.93 | % | 1.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 357.55 | 360.30 | 358.93 | % | 0.94 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 347.60 | 350.30 | 348.95 | % | 0.89 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 400.00 | 338.10 | 340.35 | 339.23 | 391.76 | 0.00 | 0.00% | 0.85 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 410.00 | 327.60 | 330.35 | 328.98 | % | 0.80 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 420.00 | 317.65 | 320.35 | 319.00 | % | 0.76 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 307.65 | 310.40 | 309.03 | % | 0.72 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 440.00 | 297.65 | 300.40 | 299.03 | % | 0.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 450.00 | 288.20 | 290.45 | 289.33 | 320.23 | 0.00 | 0.00% | 0.64 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 277.70 | 280.45 | 279.08 | % | 0.61 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 465.00 | 272.70 | 275.45 | 274.08 | 290.85 | 0.00 | 0.00% | 0.59 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 470.00 | 267.70 | 270.45 | 269.08 | % | 0.57 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 475.00 | 262.70 | 265.45 | 264.08 | % | 0.56 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 480.00 | 257.75 | 260.45 | 259.10 | % | 0.54 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 485.00 | 252.75 | 255.45 | 254.10 | % | 0.52 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 490.00 | 247.75 | 250.35 | 249.05 | 266.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 495.00 | 242.75 | 245.50 | 244.13 | % | 0.49 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 237.80 | 240.55 | 239.18 | 238.50 | -14.80 | -5.85% | 0.48 | 3 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 505.00 | 232.80 | 235.40 | 234.10 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 510.00 | 227.80 | 230.50 | 229.15 | % | 0.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 515.00 | 222.80 | 225.55 | 224.18 | % | 0.44 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 520.00 | 217.80 | 220.55 | 219.18 | % | 0.42 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 525.00 | 212.85 | 215.55 | 214.20 | % | 0.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 530.00 | 207.85 | 210.55 | 209.20 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 535.00 | 202.80 | 205.60 | 204.20 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 540.00 | 198.60 | 200.60 | 199.60 | 198.68 | -46.50 | -18.97% | 0.37 | 6 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 545.00 | 192.90 | 195.60 | 194.25 | 209.47 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 550.00 | 188.40 | 190.40 | 189.40 | 241.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 555.00 | 182.90 | 185.65 | 184.28 | % | 0.33 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 560.00 | 177.90 | 180.65 | 179.28 | % | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 565.00 | 173.70 | 175.40 | 174.55 | 204.70 | 0.00 | 0.00% | 0.31 | 0 | 30 | 4.73 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:04 PM EST |
| 570.00 | 167.95 | 170.85 | 169.40 | % | 0.30 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 575.00 | 163.90 | 165.65 | 164.78 | 163.83 | -31.92 | -16.31% | 0.29 | 6 | 1 | 2.46 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 580.00 | 158.00 | 160.70 | 159.35 | 176.59 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.84 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 585.00 | 153.90 | 155.65 | 154.78 | 155.72 | % | 0.26 | 50 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 590.00 | 148.05 | 150.75 | 149.40 | 149.96 | -41.17 | -21.54% | 0.25 | 1 | 1 | 0.88 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 595.00 | 143.05 | 145.95 | 144.50 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 600.00 | 138.90 | 141.00 | 139.95 | 138.40 | -0.15 | -0.11% | 0.23 | 1 | 20 | 1.05 | 1.00 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 133.15 | 136.00 | 134.58 | 187.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.09 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 610.00 | 129.05 | 130.80 | 129.93 | 141.55 | 0.00 | 0.00% | 0.21 | 0 | 704 | 0.76 | 0.99 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 615.00 | 123.20 | 125.90 | 124.55 | 130.05 | -10.61 | -7.55% | 0.20 | 10 | 9 | 0.57 | 0.99 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 620.00 | 118.70 | 121.10 | 119.90 | 124.96 | -7.13 | -5.40% | 0.19 | 10 | 9 | 0.52 | 0.99 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 625.00 | 113.35 | 115.95 | 114.65 | 123.96 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.56 | 0.99 | 0.00 | -0.14 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 630.00 | 108.80 | 111.00 | 109.90 | 119.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.16 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 635.00 | 103.90 | 106.05 | 104.98 | 114.22 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.51 | 0.98 | 0.00 | -0.17 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 640.00 | 99.00 | 101.15 | 100.08 | 100.52 | -16.01 | -13.74% | 0.16 | 1 | 12 | 0.45 | 0.98 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 645.00 | 94.15 | 96.10 | 95.13 | 150.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.47 | 0.97 | 0.00 | -0.20 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 650.00 | 89.60 | 91.35 | 90.48 | 101.84 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.46 | 0.97 | 0.00 | -0.22 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 655.00 | 84.40 | 86.40 | 85.40 | 101.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.42 | 0.96 | 0.00 | -0.24 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 660.00 | 79.50 | 81.45 | 80.48 | 78.28 | -19.26 | -19.75% | 0.12 | 7 | 2 | 0.38 | 0.95 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 665.00 | 74.65 | 76.60 | 75.63 | 83.97 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.42 | 0.94 | 0.00 | -0.28 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 670.00 | 69.90 | 71.80 | 70.85 | 78.28 | -7.55 | -8.80% | 0.11 | 1 | 7 | 0.32 | 0.93 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 675.00 | 65.05 | 66.90 | 65.98 | 97.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.30 | 0.92 | 0.00 | -0.33 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 680.00 | 60.70 | 62.15 | 61.43 | 59.54 | -9.16 | -13.34% | 0.09 | 15 | 247 | 0.31 | 0.91 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 685.00 | 55.70 | 57.45 | 56.58 | 54.94 | -9.81 | -15.16% | 0.08 | 5 | 4 | 0.30 | 0.90 | 0.00 | -0.38 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 690.00 | 51.80 | 52.50 | 52.15 | 52.52 | -7.93 | -13.12% | 0.08 | 32 | 16 | 0.30 | 0.88 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 695.00 | 47.20 | 47.90 | 47.55 | 58.55 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.29 | 0.86 | 0.01 | -0.43 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 700.00 | 42.80 | 43.50 | 43.15 | 42.75 | -11.05 | -20.54% | 0.06 | 31 | 49 | 0.28 | 0.84 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 705.00 | 38.50 | 39.20 | 38.85 | 39.85 | -9.55 | -19.34% | 0.06 | 3 | 15 | 0.28 | 0.81 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 710.00 | 34.40 | 34.95 | 34.68 | 35.80 | -9.00 | -20.09% | 0.05 | 4 | 120 | 0.28 | 0.78 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 715.00 | 30.45 | 31.05 | 30.75 | 31.05 | -10.75 | -25.72% | 0.04 | 14 | 25 | 0.27 | 0.75 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 26.65 | 27.15 | 26.90 | 26.32 | -11.09 | -29.65% | 0.04 | 22 | 77 | 0.26 | 0.71 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 725.00 | 23.05 | 23.65 | 23.35 | 22.83 | -10.17 | -30.82% | 0.03 | 111 | 81 | 0.26 | 0.66 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 727.50 | 21.40 | 21.90 | 21.65 | 23.75 | -7.65 | -24.37% | 0.03 | 12 | 20 | 0.26 | 0.64 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 730.00 | 19.75 | 20.35 | 20.05 | 19.81 | -9.37 | -32.12% | 0.03 | 68 | 190 | 0.25 | 0.61 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 732.50 | 18.20 | 18.75 | 18.48 | 17.90 | -9.10 | -33.71% | 0.03 | 9 | 23 | 0.25 | 0.59 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 735.00 | 16.80 | 17.20 | 17.00 | 17.00 | -8.82 | -34.16% | 0.02 | 132 | 185 | 0.25 | 0.56 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 737.50 | 15.45 | 15.80 | 15.63 | 14.78 | -7.97 | -35.04% | 0.02 | 151 | 30 | 0.25 | 0.53 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 740.00 | 14.00 | 14.40 | 14.20 | 13.75 | -7.75 | -36.05% | 0.02 | 918 | 481 | 0.25 | 0.51 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 742.50 | 12.75 | 13.10 | 12.93 | 12.67 | -8.38 | -39.81% | 0.02 | 192 | 31 | 0.25 | 0.47 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 745.00 | 11.60 | 12.00 | 11.80 | 11.70 | -6.45 | -35.54% | 0.02 | 317 | 257 | 0.25 | 0.45 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 747.50 | 10.45 | 10.85 | 10.65 | 9.95 | -6.65 | -40.06% | 0.01 | 119 | 197 | 0.24 | 0.42 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 750.00 | 9.45 | 9.65 | 9.55 | 9.50 | -6.35 | -40.07% | 0.01 | 1,246 | 801 | 0.24 | 0.39 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 752.50 | 8.45 | 8.80 | 8.63 | 7.72 | -6.77 | -46.73% | 0.01 | 59 | 227 | 0.24 | 0.36 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 755.00 | 7.60 | 7.90 | 7.75 | 7.50 | -5.25 | -41.18% | 0.01 | 498 | 1,194 | 0.24 | 0.33 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 757.50 | 6.75 | 7.10 | 6.93 | 6.52 | -5.13 | -44.04% | 0.01 | 53 | 45 | 0.24 | 0.31 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 760.00 | 6.00 | 6.30 | 6.15 | 6.05 | -4.54 | -42.88% | 0.01 | 358 | 431 | 0.24 | 0.28 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 762.50 | 5.30 | 5.60 | 5.45 | 5.11 | -4.44 | -46.50% | 0.01 | 39 | 39 | 0.24 | 0.26 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 765.00 | 4.70 | 4.95 | 4.83 | 4.70 | -4.10 | -46.60% | 0.01 | 174 | 1,039 | 0.24 | 0.23 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 767.50 | 4.10 | 4.40 | 4.25 | 4.00 | -4.05 | -50.32% | 0.01 | 96 | 20 | 0.24 | 0.21 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 770.00 | 3.65 | 3.85 | 3.75 | 3.45 | -3.73 | -51.95% | 0.00 | 1,836 | 802 | 0.24 | 0.19 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 772.50 | 3.20 | 3.40 | 3.30 | 3.10 | -3.40 | -52.31% | 0.00 | 30 | 52 | 0.24 | 0.18 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 775.00 | 2.86 | 2.96 | 2.91 | 2.88 | -2.67 | -48.11% | 0.00 | 274 | 2,576 | 0.24 | 0.16 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 777.50 | 2.51 | 2.62 | 2.57 | 2.40 | -2.69 | -52.85% | 0.00 | 298 | 339 | 0.24 | 0.14 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 780.00 | 2.19 | 2.30 | 2.25 | 2.20 | -2.15 | -49.43% | 0.00 | 237 | 739 | 0.24 | 0.13 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 782.50 | 1.88 | 2.03 | 1.96 | 1.92 | -2.08 | -52.00% | 0.00 | 246 | 46 | 0.24 | 0.12 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 785.00 | 1.66 | 1.79 | 1.73 | 1.70 | -1.70 | -50.00% | 0.00 | 147 | 367 | 0.24 | 0.11 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 787.50 | 1.45 | 1.57 | 1.51 | 1.44 | -1.57 | -52.16% | 0.00 | 20 | 34 | 0.24 | 0.10 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 790.00 | 1.28 | 1.38 | 1.33 | 1.32 | -1.28 | -49.24% | 0.00 | 115 | 356 | 0.24 | 0.09 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 792.50 | 1.13 | 1.22 | 1.18 | 1.12 | -1.31 | -53.91% | 0.00 | 10 | 80 | 0.24 | 0.08 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 795.00 | 0.99 | 1.08 | 1.04 | 0.96 | -1.16 | -54.72% | 0.00 | 211 | 268 | 0.24 | 0.07 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 797.50 | 0.87 | 0.94 | 0.91 | 0.82 | -1.26 | -60.58% | 0.00 | 25 | 45 | 0.25 | 0.06 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 800.00 | 0.78 | 0.82 | 0.80 | 0.79 | -0.85 | -51.83% | 0.00 | 766 | 1,451 | 0.25 | 0.06 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 802.50 | 0.67 | 0.74 | 0.71 | 0.68 | -0.79 | -53.75% | 0.00 | 15 | 107 | 0.25 | 0.05 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 805.00 | 0.59 | 0.66 | 0.63 | 0.60 | -0.72 | -54.55% | 0.00 | 52 | 263 | 0.25 | 0.05 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 807.50 | 0.51 | 0.63 | 0.57 | 0.65 | -0.63 | -49.22% | 0.00 | 6 | 11 | 0.25 | 0.04 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 810.00 | 0.46 | 0.55 | 0.51 | 0.48 | -0.52 | -52.00% | 0.00 | 282 | 561 | 0.25 | 0.04 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 812.50 | 0.40 | 0.51 | 0.46 | 0.49 | -0.56 | -53.34% | 0.00 | 4 | 16 | 0.26 | 0.03 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 815.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.45 | -53.58% | 0.00 | 22 | 296 | 0.26 | 0.03 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 820.00 | 0.28 | 0.38 | 0.33 | 0.28 | -0.35 | -55.56% | 0.00 | 665 | 811 | 0.26 | 0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 825.00 | 0.22 | 0.33 | 0.28 | 0.24 | -0.28 | -53.85% | 0.00 | 16 | 408 | 0.27 | 0.02 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 830.00 | 0.17 | 0.28 | 0.23 | 0.19 | -0.21 | -52.50% | 0.00 | 34 | 323 | 0.27 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 835.00 | 0.14 | 0.25 | 0.20 | 0.17 | -0.23 | -57.50% | 0.00 | 6 | 78 | 0.28 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 840.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.10 | -41.67% | 0.00 | 9 | 119 | 0.28 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 845.00 | 0.09 | 0.19 | 0.14 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 109 | 0.29 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 850.00 | 0.07 | 0.18 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 21 | 204 | 0.30 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 855.00 | 0.06 | 0.16 | 0.11 | 0.08 | -0.08 | -50.00% | 0.00 | 5 | 568 | 0.30 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 860.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 29 | 212 | 0.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 865.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.31 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 870.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.22 | -84.62% | 0.00 | 5 | 36 | 0.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 875.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 175 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 880.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 154 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 885.00 | 0.01 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 890.00 | 0.01 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.34 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 895.00 | 0.00 | 0.11 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 303 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 930.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 218 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 950.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 960.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 970.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 990.00 | 0.00 | 0.38 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 1,000.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 1,010.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 1,020.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 1,030.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 1,040.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 1,050.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 1,060.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.66 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.81 | 0.91 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 1.81 | 0.91 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 465.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 470.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.39 | 0.20 | 0.01 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 495.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 3,145 | 189 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.39 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 145 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 530.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 535.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 540.00 | 0.02 | 0.41 | 0.22 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 545.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 550.00 | 0.03 | 0.42 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 555.00 | 0.03 | 0.13 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 560.00 | 0.04 | 0.13 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 63 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 565.00 | 0.05 | 0.74 | 0.40 | 0.04 | -0.01 | -20.00% | 0.00 | 17 | 80 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 570.00 | 0.05 | 0.15 | 0.10 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 13 | 0.54 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 575.00 | 0.06 | 0.16 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 29 | 127 | 0.50 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 580.00 | 0.07 | 0.17 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 9 | 60 | 0.48 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 585.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 106 | 3 | 0.48 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 590.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.72 | -87.81% | 0.00 | 1 | 2 | 0.47 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 595.00 | 0.11 | 0.51 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.00 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 600.00 | 0.13 | 0.23 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 26 | 65 | 0.45 | 0.00 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 605.00 | 0.15 | 0.23 | 0.19 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 81 | 0.44 | 0.00 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 610.00 | 0.17 | 0.25 | 0.21 | 0.25 | +0.01 | +4.17% | 0.00 | 21 | 711 | 0.43 | -0.01 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 615.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.07 | -22.59% | 0.00 | 44 | 69 | 0.42 | -0.01 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 620.00 | 0.23 | 0.33 | 0.28 | 0.24 | +0.07 | +41.18% | 0.00 | 87 | 259 | 0.41 | -0.01 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 625.00 | 0.27 | 0.64 | 0.46 | 0.24 | +0.04 | +20.00% | 0.00 | 4 | 121 | 0.40 | -0.01 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 630.00 | 0.31 | 0.41 | 0.36 | 0.37 | +0.13 | +54.17% | 0.00 | 5 | 66 | 0.39 | -0.02 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 635.00 | 0.37 | 0.73 | 0.55 | 0.40 | +0.16 | +66.67% | 0.00 | 2 | 56 | 0.39 | -0.02 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 640.00 | 0.41 | 0.52 | 0.47 | 0.52 | +0.16 | +44.45% | 0.00 | 27 | 97 | 0.38 | -0.02 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 645.00 | 0.49 | 0.60 | 0.55 | 0.45 | +0.11 | +32.36% | 0.00 | 44 | 230 | 0.37 | -0.03 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 650.00 | 0.57 | 0.63 | 0.60 | 0.60 | +0.20 | +50.00% | 0.00 | 80 | 857 | 0.36 | -0.03 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 655.00 | 0.66 | 0.76 | 0.71 | 0.78 | +0.26 | +50.00% | 0.00 | 47 | 104 | 0.35 | -0.04 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 660.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.13 | +18.58% | 0.00 | 69 | 504 | 0.34 | -0.05 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 665.00 | 0.91 | 1.01 | 0.96 | 1.02 | +0.42 | +70.00% | 0.00 | 24 | 104 | 0.33 | -0.06 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 670.00 | 1.07 | 1.17 | 1.12 | 1.12 | +0.40 | +55.56% | 0.00 | 173 | 183 | 0.32 | -0.07 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 675.00 | 1.26 | 1.37 | 1.32 | 1.34 | +0.47 | +54.03% | 0.00 | 54 | 180 | 0.32 | -0.08 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 680.00 | 1.49 | 1.64 | 1.57 | 1.70 | +0.77 | +82.80% | 0.00 | 77 | 218 | 0.31 | -0.09 | 0.00 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 685.00 | 1.80 | 1.89 | 1.85 | 1.90 | +0.79 | +71.18% | 0.00 | 141 | 550 | 0.30 | -0.10 | 0.00 | -0.38 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 690.00 | 2.16 | 2.30 | 2.23 | 2.28 | +0.83 | +57.25% | 0.00 | 142 | 240 | 0.29 | -0.12 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 695.00 | 2.62 | 2.75 | 2.69 | 2.97 | +1.39 | +87.98% | 0.00 | 413 | 342 | 0.29 | -0.14 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 700.00 | 3.15 | 3.35 | 3.25 | 3.38 | +1.40 | +70.71% | 0.00 | 528 | 698 | 0.28 | -0.16 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 705.00 | 3.80 | 4.05 | 3.93 | 4.40 | +1.98 | +81.82% | 0.01 | 83 | 969 | 0.27 | -0.19 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 710.00 | 4.60 | 4.90 | 4.75 | 5.06 | +2.12 | +72.11% | 0.01 | 706 | 554 | 0.27 | -0.22 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 715.00 | 5.60 | 5.95 | 5.78 | 6.23 | +2.61 | +72.10% | 0.01 | 741 | 474 | 0.26 | -0.25 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 720.00 | 6.80 | 7.15 | 6.98 | 7.06 | +2.58 | +57.59% | 0.01 | 258 | 692 | 0.26 | -0.29 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 725.00 | 8.20 | 8.55 | 8.38 | 8.55 | +3.18 | +59.22% | 0.01 | 297 | 525 | 0.25 | -0.34 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 727.50 | 9.00 | 9.40 | 9.20 | 9.27 | +3.57 | +62.64% | 0.01 | 182 | 26 | 0.25 | -0.36 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 730.00 | 9.85 | 10.25 | 10.05 | 10.45 | +4.00 | +62.02% | 0.01 | 429 | 591 | 0.25 | -0.39 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 732.50 | 10.75 | 11.25 | 11.00 | 11.13 | +3.88 | +53.52% | 0.02 | 121 | 14 | 0.25 | -0.41 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 735.00 | 11.85 | 12.25 | 12.05 | 12.15 | +4.59 | +60.72% | 0.02 | 344 | 601 | 0.25 | -0.44 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 737.50 | 12.90 | 13.35 | 13.13 | 13.95 | +5.13 | +58.17% | 0.02 | 184 | 41 | 0.24 | -0.47 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 740.00 | 14.10 | 14.50 | 14.30 | 14.42 | +5.25 | +57.26% | 0.02 | 384 | 694 | 0.24 | -0.49 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 742.50 | 14.85 | 15.80 | 15.33 | 17.20 | +7.20 | +72.00% | 0.02 | 97 | 32 | 0.24 | -0.53 | 0.01 | -0.54 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 745.00 | 16.25 | 17.15 | 16.70 | 17.25 | +5.89 | +51.85% | 0.02 | 240 | 254 | 0.24 | -0.55 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 747.50 | 17.60 | 18.55 | 18.08 | 18.80 | +6.60 | +54.10% | 0.02 | 223 | 106 | 0.24 | -0.58 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 750.00 | 19.45 | 20.00 | 19.73 | 20.02 | +6.57 | +48.85% | 0.03 | 237 | 632 | 0.24 | -0.61 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 752.50 | 20.50 | 21.55 | 21.03 | 23.05 | +8.20 | +55.22% | 0.03 | 39 | 87 | 0.24 | -0.64 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 755.00 | 22.20 | 23.20 | 22.70 | 24.42 | +8.37 | +52.15% | 0.03 | 34 | 480 | 0.23 | -0.67 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 757.50 | 23.85 | 24.90 | 24.38 | 25.77 | +8.17 | +46.42% | 0.03 | 2 | 10 | 0.24 | -0.69 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 760.00 | 26.05 | 26.65 | 26.35 | 25.89 | +7.10 | +37.79% | 0.03 | 27 | 419 | 0.23 | -0.72 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 762.50 | 27.50 | 28.50 | 28.00 | 29.59 | +10.34 | +53.72% | 0.04 | 11 | 1 | 0.23 | -0.74 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 765.00 | 29.35 | 30.40 | 29.88 | 29.70 | +7.05 | +31.13% | 0.04 | 19 | 228 | 0.23 | -0.77 | 0.01 | -0.39 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 767.50 | 31.25 | 32.40 | 31.83 | 34.45 | +12.15 | +54.49% | 0.04 | 22 | 12 | 0.23 | -0.79 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 770.00 | 33.45 | 34.55 | 34.00 | 35.18 | +9.78 | +38.51% | 0.04 | 15 | 545 | 0.23 | -0.81 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 772.50 | 35.70 | 37.10 | 36.40 | 26.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.23 | -0.82 | 0.01 | -0.33 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 775.00 | 37.60 | 38.85 | 38.23 | 39.50 | +10.67 | +37.01% | 0.05 | 11 | 316 | 0.23 | -0.84 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 777.50 | 39.90 | 41.25 | 40.58 | 30.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.23 | -0.86 | 0.01 | -0.29 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 780.00 | 41.95 | 43.35 | 42.65 | 44.80 | +11.10 | +32.94% | 0.05 | 22 | 373 | 0.23 | -0.87 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 782.50 | 44.10 | 45.60 | 44.85 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.23 | -0.88 | 0.01 | -0.25 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 785.00 | 46.60 | 47.90 | 47.25 | 46.58 | +3.03 | +6.96% | 0.06 | 11 | 312 | 0.22 | -0.89 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 787.50 | 48.85 | 50.50 | 49.68 | % | 0.06 | 0 | 0 | 0.22 | -0.90 | 0.00 | -0.22 | 8/29/2025 4:00:04 PM EST | |||
| 790.00 | 51.10 | 52.55 | 51.83 | 52.82 | +11.05 | +26.46% | 0.07 | 14 | 71 | 0.23 | -0.91 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 792.50 | 53.60 | 55.25 | 54.43 | 43.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.28 | -0.92 | 0.00 | -0.19 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 795.00 | 55.90 | 57.35 | 56.63 | 56.07 | +2.47 | +4.61% | 0.07 | 8 | 45 | 0.23 | -0.93 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 797.50 | 58.30 | 60.05 | 59.18 | 51.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.94 | 0.00 | -0.16 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 800.00 | 60.70 | 62.10 | 61.40 | 61.55 | +12.35 | +25.11% | 0.08 | 26 | 152 | 0.25 | -0.94 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 802.50 | 63.10 | 65.00 | 64.05 | % | 0.08 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.14 | 8/29/2025 4:00:04 PM EST | |||
| 805.00 | 65.80 | 67.40 | 66.60 | 60.53 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.26 | -0.95 | 0.00 | -0.13 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 807.50 | 68.05 | 70.00 | 69.03 | % | 0.09 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 810.00 | 70.65 | 72.45 | 71.55 | 57.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.27 | -0.96 | 0.00 | -0.11 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 812.50 | 73.15 | 75.00 | 74.08 | % | 0.09 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 815.00 | 75.55 | 77.50 | 76.53 | 37.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.09 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 820.00 | 80.35 | 82.50 | 81.43 | 69.31 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.08 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 825.00 | 85.35 | 87.35 | 86.35 | 41.81 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.06 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 830.00 | 90.35 | 92.50 | 91.43 | % | 0.11 | 0 | 0 | 0.26 | -0.99 | 0.00 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 835.00 | 95.80 | 97.50 | 96.65 | 51.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.24 | -0.99 | 0.00 | -0.04 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 840.00 | 100.80 | 102.50 | 101.65 | % | 0.12 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 845.00 | 105.45 | 107.50 | 106.48 | % | 0.13 | 0 | 0 | 0.26 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 850.00 | 110.75 | 112.45 | 111.60 | 96.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.11 | -1.00 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 855.00 | 115.65 | 117.50 | 116.58 | % | 0.14 | 0 | 0 | 0.07 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 860.00 | 120.60 | 122.45 | 121.53 | 106.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 865.00 | 125.60 | 127.45 | 126.53 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 870.00 | 130.65 | 132.35 | 131.50 | 117.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 875.00 | 135.65 | 137.40 | 136.53 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 880.00 | 140.80 | 142.45 | 141.63 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 885.00 | 145.80 | 147.45 | 146.63 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 890.00 | 150.65 | 152.45 | 151.55 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 895.00 | 155.60 | 157.35 | 156.48 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 900.00 | 160.85 | 162.25 | 161.55 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 910.00 | 170.65 | 172.35 | 171.50 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 920.00 | 180.40 | 182.35 | 181.38 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 930.00 | 190.65 | 192.40 | 191.53 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 940.00 | 200.65 | 202.40 | 201.53 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 950.00 | 210.75 | 212.35 | 211.55 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 960.00 | 220.25 | 222.45 | 221.35 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 970.00 | 230.25 | 232.45 | 231.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 980.00 | 240.25 | 242.45 | 241.35 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 990.00 | 250.25 | 252.45 | 251.35 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,000.00 | 260.50 | 262.35 | 261.43 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,010.00 | 270.25 | 272.45 | 271.35 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,020.00 | 280.25 | 282.45 | 281.35 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,030.00 | 290.25 | 292.45 | 291.35 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,040.00 | 300.25 | 302.45 | 301.35 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,050.00 | 310.50 | 312.35 | 311.43 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,060.00 | 320.25 | 322.45 | 321.35 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,070.00 | 330.65 | 332.45 | 331.55 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1,080.00 | 340.25 | 342.45 | 341.35 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |