Options Chain for META PLATFORMS INC CL A (META) - $681.55 as of 9/18/2026 7:51:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 152.60 | 159.15 | 155.88 | 163.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 515.00 | 147.60 | 154.20 | 150.90 | 158.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 520.00 | 142.65 | 149.20 | 145.93 | % | 0.28 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 525.00 | 137.65 | 144.20 | 140.93 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 530.00 | 132.60 | 139.15 | 135.88 | 140.80 | -3.02 | -2.10% | 0.26 | 2 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 535.00 | 127.60 | 134.20 | 130.90 | 135.80 | -3.04 | -2.19% | 0.24 | 2 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 540.00 | 122.65 | 129.15 | 125.90 | 130.95 | +19.53 | +17.53% | 0.23 | 12 | 15 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 545.00 | 117.65 | 124.20 | 120.93 | 125.36 | % | 0.22 | 2 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST | |
| 550.00 | 112.65 | 119.20 | 115.93 | 110.96 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 555.00 | 107.65 | 114.15 | 110.90 | 116.85 | +10.86 | +10.25% | 0.20 | 5 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 557.50 | 105.15 | 111.70 | 108.43 | % | 0.19 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 560.00 | 102.65 | 109.15 | 105.90 | 110.57 | +9.61 | +9.52% | 0.19 | 14 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 562.50 | 100.15 | 106.70 | 103.43 | 108.41 | +9.92 | +10.08% | 0.18 | 1 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 565.00 | 97.65 | 104.20 | 100.93 | 107.49 | +11.08 | +11.50% | 0.18 | 16 | 22 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 567.50 | 95.15 | 101.70 | 98.43 | 93.94 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 570.00 | 92.65 | 99.10 | 95.88 | 100.70 | -0.50 | -0.50% | 0.17 | 10 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 572.50 | 90.15 | 96.65 | 93.40 | 81.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:03 PM EST |
| 575.00 | 87.65 | 94.15 | 90.90 | 101.16 | +21.69 | +27.30% | 0.16 | 1 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 577.50 | 85.15 | 91.70 | 88.43 | 85.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:03 PM EST |
| 580.00 | 82.65 | 89.15 | 85.90 | 90.55 | +10.03 | +12.46% | 0.15 | 2 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 582.50 | 80.15 | 86.70 | 83.43 | 88.05 | -6.95 | -7.32% | 0.14 | 2 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 585.00 | 77.65 | 84.20 | 80.93 | 88.82 | -5.27 | -5.61% | 0.14 | 2 | 6 | 1.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 587.50 | 75.15 | 81.65 | 78.40 | 86.80 | +7.84 | +9.93% | 0.13 | 1 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 590.00 | 72.65 | 79.20 | 75.93 | 80.70 | +5.35 | +7.10% | 0.13 | 25 | 33 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 592.50 | 70.15 | 76.65 | 73.40 | 88.68 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:03 PM EST |
| 595.00 | 67.65 | 74.15 | 70.90 | 78.10 | +7.72 | +10.97% | 0.12 | 36 | 41 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 597.50 | 65.15 | 71.70 | 68.43 | 68.49 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:03 PM EST |
| 600.00 | 62.65 | 67.80 | 65.23 | 71.25 | -4.05 | -5.38% | 0.11 | 54 | 63 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 602.50 | 60.15 | 66.65 | 63.40 | 69.95 | -6.94 | -9.03% | 0.11 | 32 | 39 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 605.00 | 57.65 | 63.25 | 60.45 | 66.05 | -4.55 | -6.45% | 0.10 | 61 | 77 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 607.50 | 56.15 | 59.85 | 58.00 | 63.60 | -8.29 | -11.54% | 0.10 | 10 | 14 | 0.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 610.00 | 52.65 | 59.15 | 55.90 | 60.60 | -7.87 | -11.50% | 0.09 | 52 | 68 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 612.50 | 50.20 | 56.90 | 53.55 | 59.00 | -7.10 | -10.75% | 0.09 | 25 | 35 | 0.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 615.00 | 47.65 | 54.15 | 50.90 | 56.00 | -7.12 | -11.28% | 0.08 | 12 | 17 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 617.50 | 45.15 | 51.70 | 48.43 | 61.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 620.00 | 43.60 | 47.30 | 45.45 | 49.81 | -10.14 | -16.92% | 0.07 | 200 | 239 | 0.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 622.50 | 40.15 | 46.75 | 43.45 | 49.25 | -5.93 | -10.75% | 0.07 | 10 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 625.00 | 37.60 | 44.35 | 40.98 | 45.85 | -5.17 | -10.14% | 0.07 | 84 | 92 | 0.74 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 627.50 | 35.15 | 41.85 | 38.50 | 43.55 | -7.06 | -13.95% | 0.06 | 32 | 21 | 0.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 630.00 | 33.65 | 37.20 | 35.43 | 36.90 | -11.40 | -23.61% | 0.06 | 81 | 50 | 0.55 | 0.99 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 632.50 | 30.20 | 36.75 | 33.48 | 39.25 | -6.74 | -14.66% | 0.05 | 11 | 13 | 0.67 | 0.98 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 635.00 | 27.75 | 32.10 | 29.93 | 31.69 | -4.41 | -12.22% | 0.05 | 158 | 168 | 0.50 | 0.98 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 637.50 | 25.30 | 31.75 | 28.53 | 39.06 | +2.64 | +7.25% | 0.04 | 14 | 26 | 0.60 | 0.96 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 640.00 | 24.15 | 27.20 | 25.68 | 26.29 | -11.86 | -31.09% | 0.04 | 67 | 73 | 0.56 | 0.95 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 642.50 | 20.45 | 26.95 | 23.70 | 27.20 | -7.45 | -21.51% | 0.04 | 19 | 27 | 0.55 | 0.92 | 0.01 | -0.33 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 645.00 | 17.30 | 23.00 | 20.15 | 20.30 | -15.20 | -42.82% | 0.03 | 23 | 324 | 0.43 | 0.90 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 647.50 | 16.65 | 20.00 | 18.33 | 22.00 | -11.50 | -34.33% | 0.03 | 38 | 51 | 0.37 | 0.87 | 0.01 | -0.51 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 650.00 | 16.00 | 17.95 | 16.98 | 16.10 | -15.17 | -48.52% | 0.03 | 121 | 300 | 0.30 | 0.83 | 0.02 | -0.62 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 652.50 | 13.95 | 15.75 | 14.85 | 19.27 | -7.53 | -28.10% | 0.02 | 15 | 133 | 0.26 | 0.79 | 0.02 | -0.72 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 655.00 | 11.70 | 13.85 | 12.78 | 13.02 | -15.13 | -53.75% | 0.02 | 73 | 285 | 0.25 | 0.74 | 0.02 | -0.81 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 657.50 | 10.35 | 12.10 | 11.23 | 14.05 | -7.20 | -33.89% | 0.02 | 12 | 145 | 0.26 | 0.68 | 0.02 | -0.90 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 660.00 | 8.95 | 9.50 | 9.23 | 9.10 | -13.85 | -60.35% | 0.01 | 387 | 316 | 0.27 | 0.63 | 0.02 | -0.97 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 662.50 | 7.50 | 8.15 | 7.83 | 7.70 | -13.30 | -63.34% | 0.01 | 279 | 95 | 0.27 | 0.56 | 0.02 | -1.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 665.00 | 6.25 | 7.00 | 6.63 | 6.68 | -13.30 | -66.57% | 0.01 | 1,026 | 281 | 0.28 | 0.50 | 0.02 | -1.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 667.50 | 5.10 | 5.95 | 5.53 | 5.52 | -12.48 | -69.34% | 0.01 | 835 | 127 | 0.27 | 0.44 | 0.02 | -1.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 670.00 | 4.20 | 4.55 | 4.38 | 4.30 | -11.95 | -73.54% | 0.01 | 10,453 | 265 | 0.27 | 0.38 | 0.02 | -1.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 672.50 | 3.40 | 4.10 | 3.75 | 3.50 | -11.10 | -76.03% | 0.01 | 9,258 | 121 | 0.27 | 0.33 | 0.02 | -0.96 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 675.00 | 2.75 | 2.86 | 2.81 | 2.80 | -10.39 | -78.78% | 0.00 | 19,226 | 1,167 | 0.27 | 0.28 | 0.02 | -0.90 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 677.50 | 2.06 | 2.39 | 2.23 | 2.15 | -9.45 | -81.47% | 0.00 | 8,289 | 383 | 0.27 | 0.23 | 0.02 | -0.82 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 680.00 | 1.69 | 2.00 | 1.85 | 1.69 | -8.21 | -82.93% | 0.00 | 7,112 | 1,210 | 0.28 | 0.19 | 0.02 | -0.75 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 682.50 | 1.24 | 1.50 | 1.37 | 1.40 | -7.12 | -83.57% | 0.00 | 2,091 | 209 | 0.28 | 0.16 | 0.01 | -0.67 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 685.00 | 1.02 | 1.20 | 1.11 | 1.02 | -6.48 | -86.40% | 0.00 | 5,178 | 580 | 0.28 | 0.13 | 0.01 | -0.59 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 687.50 | 0.76 | 0.97 | 0.87 | 0.78 | -5.52 | -87.62% | 0.00 | 1,524 | 142 | 0.29 | 0.11 | 0.01 | -0.51 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 690.00 | 0.60 | 0.70 | 0.65 | 0.66 | -4.83 | -87.98% | 0.00 | 9,674 | 716 | 0.29 | 0.09 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 692.50 | 0.46 | 0.60 | 0.53 | 0.50 | -4.25 | -89.48% | 0.00 | 1,344 | 316 | 0.29 | 0.07 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 695.00 | 0.36 | 0.40 | 0.38 | 0.40 | -3.53 | -89.83% | 0.00 | 2,424 | 303 | 0.30 | 0.06 | 0.01 | -0.33 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 697.50 | 0.27 | 0.34 | 0.31 | 0.32 | -3.02 | -90.42% | 0.00 | 1,275 | 149 | 0.30 | 0.04 | 0.00 | -0.28 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 700.00 | 0.23 | 0.24 | 0.24 | 0.24 | -2.58 | -91.49% | 0.00 | 10,576 | 1,484 | 0.31 | 0.04 | 0.00 | -0.23 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 702.50 | 0.15 | 0.24 | 0.20 | 0.24 | -2.14 | -89.92% | 0.00 | 497 | 204 | 0.31 | 0.03 | 0.00 | -0.20 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 705.00 | 0.13 | 0.16 | 0.15 | 0.15 | -1.80 | -92.31% | 0.00 | 597 | 294 | 0.32 | 0.02 | 0.00 | -0.15 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 707.50 | 0.07 | 0.22 | 0.15 | 0.22 | -1.38 | -86.25% | 0.00 | 384 | 178 | 0.33 | 0.02 | 0.00 | -0.11 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 710.00 | 0.08 | 0.11 | 0.10 | 0.10 | -1.33 | -93.01% | 0.00 | 1,131 | 656 | 0.33 | 0.01 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 712.50 | 0.02 | 0.10 | 0.06 | 0.10 | -1.02 | -91.08% | 0.00 | 204 | 627 | 0.30 | 0.01 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 715.00 | 0.06 | 0.14 | 0.10 | 0.11 | -0.80 | -87.92% | 0.00 | 1,085 | 1,281 | 0.35 | 0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 717.50 | 0.01 | 0.16 | 0.09 | 0.05 | -0.71 | -93.43% | 0.00 | 131 | 283 | 0.37 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 720.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.60 | -93.75% | 0.00 | 925 | 444 | 0.36 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 722.50 | 0.02 | 0.27 | 0.15 | 0.07 | -0.46 | -86.80% | 0.00 | 274 | 93 | 0.41 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 725.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.38 | -88.38% | 0.00 | 227 | 227 | 0.36 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 727.50 | 0.01 | 0.22 | 0.12 | 0.09 | -0.29 | -76.32% | 0.00 | 32 | 219 | 0.41 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 730.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.29 | -87.88% | 0.00 | 94 | 244 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 732.50 | 0.01 | 0.26 | 0.14 | 0.08 | -0.22 | -73.34% | 0.00 | 7 | 40 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 247 | 359 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 737.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.20 | -80.00% | 0.00 | 58 | 95 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 402 | 453 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 742.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 307 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 747.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 230 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST | |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.04 | -40.00% | 0.00 | 217 | 63 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 23 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.03 | -42.86% | 0.00 | 3 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 73 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 22 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 28 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 815.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 820.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 825.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 1.02 | 0.51 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:03 PM EST |
| 835.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 840.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 845.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 865.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 870.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 875.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 880.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 885.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 890.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 895.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 905.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 910.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 915.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 925.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 930.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 935.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 940.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 945.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 950.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 955.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 960.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 965.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 970.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 975.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 980.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 985.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 1.02 | 0.51 | 0.01 | % | 0.00 | 20 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST | |
| 515.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 520.00 | 0.00 | 1.01 | 0.51 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.81 | 0.41 | 0.14 | +0.07 | +100.00% | 0.00 | 28 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.11 | -91.67% | 0.00 | 58 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 64 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 0.97 | 0.49 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 557.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 562.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 99 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 94 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 567.50 | 0.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 4 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 572.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 577.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 580.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 582.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 587.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 11 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 590.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 64 | 181 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 592.50 | 0.01 | 0.12 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 637 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 595.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 119 | 97 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 597.50 | 0.01 | 0.15 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 574 | 222 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 602.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 7 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 605.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 45 | 106 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 607.50 | 0.01 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 610.00 | 0.04 | 0.16 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 16 | 261 | 0.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 612.50 | 0.04 | 0.17 | 0.11 | 0.17 | +0.06 | +54.55% | 0.00 | 9 | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 615.00 | 0.02 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 0.00 | 148 | 329 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 617.50 | 0.03 | 0.15 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 15 | 81 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 620.00 | 0.06 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 216 | 332 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 622.50 | 0.07 | 0.20 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 45 | 147 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 625.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 78 | 316 | 0.33 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 627.50 | 0.11 | 0.19 | 0.15 | 0.19 | -0.11 | -36.67% | 0.00 | 106 | 466 | 0.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 630.00 | 0.16 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 0.00 | 577 | 324 | 0.31 | -0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 632.50 | 0.06 | 0.38 | 0.22 | 0.25 | +0.04 | +19.05% | 0.00 | 249 | 92 | 0.29 | -0.02 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 635.00 | 0.25 | 0.33 | 0.29 | 0.31 | +0.13 | +72.23% | 0.00 | 572 | 580 | 0.29 | -0.02 | 0.01 | -0.13 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 637.50 | 0.32 | 0.38 | 0.35 | 0.36 | +0.03 | +9.10% | 0.00 | 435 | 310 | 0.28 | -0.04 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 640.00 | 0.43 | 0.49 | 0.46 | 0.47 | +0.08 | +20.52% | 0.00 | 1,042 | 1,058 | 0.28 | -0.05 | 0.01 | -0.25 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 642.50 | 0.57 | 0.67 | 0.62 | 0.62 | +0.17 | +37.78% | 0.00 | 1,186 | 75 | 0.28 | -0.08 | 0.01 | -0.33 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 645.00 | 0.73 | 0.94 | 0.84 | 0.95 | +0.40 | +72.73% | 0.00 | 1,866 | 446 | 0.27 | -0.10 | 0.01 | -0.42 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 647.50 | 0.87 | 1.26 | 1.07 | 0.99 | +0.29 | +41.43% | 0.00 | 1,176 | 333 | 0.27 | -0.13 | 0.01 | -0.51 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 650.00 | 1.35 | 1.53 | 1.44 | 1.43 | +0.58 | +68.24% | 0.00 | 2,781 | 1,263 | 0.26 | -0.17 | 0.02 | -0.62 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 652.50 | 1.80 | 2.30 | 2.05 | 1.99 | +0.99 | +99.00% | 0.00 | 604 | 347 | 0.26 | -0.21 | 0.02 | -0.72 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 655.00 | 2.30 | 2.91 | 2.61 | 2.60 | +1.31 | +101.55% | 0.00 | 1,535 | 517 | 0.27 | -0.26 | 0.02 | -0.81 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 657.50 | 3.10 | 3.55 | 3.33 | 3.46 | +1.89 | +120.39% | 0.01 | 539 | 103 | 0.27 | -0.32 | 0.02 | -0.90 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 660.00 | 3.85 | 4.50 | 4.18 | 4.50 | +2.59 | +135.61% | 0.01 | 2,366 | 567 | 0.27 | -0.37 | 0.02 | -0.97 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 662.50 | 4.85 | 5.90 | 5.38 | 4.85 | +2.57 | +112.72% | 0.01 | 2,046 | 146 | 0.28 | -0.44 | 0.02 | -1.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 665.00 | 5.95 | 7.00 | 6.48 | 6.70 | +3.91 | +140.15% | 0.01 | 1,159 | 449 | 0.28 | -0.50 | 0.02 | -1.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 667.50 | 7.50 | 8.30 | 7.90 | 7.74 | +4.44 | +134.55% | 0.01 | 1,230 | 331 | 0.27 | -0.56 | 0.02 | -1.03 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 670.00 | 9.00 | 9.60 | 9.30 | 9.59 | +5.61 | +140.96% | 0.01 | 3,342 | 447 | 0.28 | -0.62 | 0.02 | -1.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 672.50 | 10.00 | 11.55 | 10.78 | 11.30 | +6.50 | +135.42% | 0.02 | 1,203 | 375 | 0.28 | -0.67 | 0.02 | -0.96 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 675.00 | 11.55 | 14.55 | 13.05 | 12.50 | +6.82 | +120.07% | 0.02 | 1,561 | 315 | 0.26 | -0.72 | 0.02 | -0.90 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 677.50 | 13.45 | 15.65 | 14.55 | 14.86 | +8.31 | +126.87% | 0.02 | 1,646 | 280 | 0.29 | -0.77 | 0.02 | -0.82 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 680.00 | 15.45 | 18.55 | 17.00 | 16.92 | +9.11 | +116.65% | 0.03 | 840 | 321 | 0.31 | -0.81 | 0.02 | -0.75 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 682.50 | 17.65 | 20.85 | 19.25 | 18.90 | +10.00 | +112.36% | 0.03 | 324 | 95 | 0.29 | -0.84 | 0.01 | -0.67 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 685.00 | 17.85 | 24.25 | 21.05 | 17.47 | +7.12 | +68.80% | 0.03 | 277 | 178 | 0.46 | -0.87 | 0.01 | -0.59 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 687.50 | 19.45 | 26.25 | 22.85 | 19.25 | +7.60 | +65.24% | 0.03 | 222 | 27 | 0.46 | -0.89 | 0.01 | -0.51 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 690.00 | 23.95 | 27.75 | 25.85 | 25.89 | +12.83 | +98.24% | 0.04 | 187 | 56 | 0.43 | -0.91 | 0.01 | -0.45 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 692.50 | 24.45 | 30.90 | 27.68 | 21.45 | +6.65 | +44.94% | 0.04 | 5 | 36 | 0.50 | -0.93 | 0.01 | -0.38 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 695.00 | 28.55 | 33.50 | 31.03 | 25.35 | +8.30 | +48.68% | 0.04 | 401 | 35 | 0.51 | -0.94 | 0.01 | -0.33 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 697.50 | 29.20 | 35.70 | 32.45 | 27.70 | +6.70 | +31.91% | 0.05 | 28 | 24 | 0.54 | -0.96 | 0.00 | -0.28 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 700.00 | 33.65 | 37.80 | 35.73 | 35.10 | +9.56 | +37.44% | 0.05 | 253 | 305 | 0.55 | -0.96 | 0.00 | -0.23 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 702.50 | 34.00 | 41.35 | 37.68 | 22.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.59 | -0.97 | 0.00 | -0.20 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 705.00 | 36.40 | 43.65 | 40.03 | 32.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | -0.98 | 0.00 | -0.15 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 707.50 | 38.85 | 46.15 | 42.50 | 28.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | -0.98 | 0.00 | -0.11 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 710.00 | 41.35 | 47.75 | 44.55 | 45.46 | +15.11 | +49.79% | 0.06 | 2 | 15 | 0.60 | -0.99 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 712.50 | 43.90 | 50.35 | 47.13 | 35.35 | +1.55 | +4.59% | 0.07 | 2 | 31 | 0.66 | -0.99 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 715.00 | 46.30 | 53.55 | 49.93 | 34.85 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.99 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 4:00:03 PM EST |
| 717.50 | 48.85 | 55.50 | 52.18 | % | 0.07 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:03 PM EST | |||
| 720.00 | 54.00 | 57.80 | 55.90 | 54.00 | -3.00 | -5.27% | 0.08 | 3 | 3 | 0.72 | -1.00 | 0.00 | -0.02 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 722.50 | 53.80 | 60.60 | 57.20 | 71.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/18/2026 4:00:03 PM EST |
| 725.00 | 56.25 | 63.00 | 59.63 | 61.99 | +1.89 | +3.15% | 0.08 | 5 | 1 | 0.77 | -1.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 727.50 | 58.75 | 66.00 | 62.38 | 48.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.80 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:03 PM EST |
| 730.00 | 61.25 | 68.00 | 64.63 | 59.60 | % | 0.09 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST | |
| 732.50 | 63.75 | 71.00 | 67.38 | 87.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:03 PM EST |
| 735.00 | 66.25 | 73.50 | 69.88 | 50.00 | -3.20 | -6.02% | 0.10 | 1 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:03 PM EST |
| 737.50 | 68.75 | 75.60 | 72.18 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 740.00 | 71.25 | 78.10 | 74.68 | 75.63 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 742.50 | 73.75 | 80.60 | 77.18 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 745.00 | 76.25 | 83.10 | 79.68 | 80.61 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 747.50 | 78.75 | 85.60 | 82.18 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 750.00 | 81.25 | 88.10 | 84.68 | 85.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:03 PM EST |
| 755.00 | 86.25 | 93.10 | 89.68 | 90.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:03 PM EST |
| 760.00 | 91.25 | 98.10 | 94.68 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 765.00 | 96.25 | 103.40 | 99.83 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 770.00 | 101.25 | 108.45 | 104.85 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 775.00 | 106.25 | 113.50 | 109.88 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 780.00 | 111.25 | 118.45 | 114.85 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 785.00 | 116.25 | 123.05 | 119.65 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 790.00 | 121.25 | 128.15 | 124.70 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 795.00 | 126.25 | 133.45 | 129.85 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 800.00 | 131.30 | 137.95 | 134.63 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 805.00 | 136.25 | 143.60 | 139.93 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 810.00 | 141.25 | 148.60 | 144.93 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 815.00 | 146.25 | 153.60 | 149.93 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 820.00 | 151.25 | 158.95 | 155.10 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 825.00 | 156.25 | 163.60 | 159.93 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 830.00 | 161.25 | 169.00 | 165.13 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 835.00 | 166.25 | 173.60 | 169.93 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 840.00 | 171.25 | 178.65 | 174.95 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 845.00 | 176.25 | 184.00 | 180.13 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 850.00 | 181.30 | 188.60 | 184.95 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 855.00 | 186.25 | 193.65 | 189.95 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 860.00 | 191.25 | 198.45 | 194.85 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 865.00 | 196.20 | 203.65 | 199.93 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 870.00 | 201.20 | 208.65 | 204.93 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 875.00 | 206.20 | 213.60 | 209.90 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 880.00 | 211.20 | 218.60 | 214.90 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 885.00 | 216.20 | 223.05 | 219.63 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 890.00 | 221.20 | 228.50 | 224.85 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 895.00 | 226.20 | 233.15 | 229.68 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 900.00 | 231.25 | 237.75 | 234.50 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 905.00 | 236.20 | 243.15 | 239.68 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 910.00 | 241.20 | 248.35 | 244.78 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 915.00 | 246.20 | 253.35 | 249.78 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 920.00 | 251.20 | 258.35 | 254.78 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 925.00 | 256.20 | 263.85 | 260.03 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 930.00 | 261.20 | 268.15 | 264.68 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 935.00 | 266.20 | 273.35 | 269.78 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 940.00 | 271.20 | 278.60 | 274.90 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 945.00 | 276.20 | 283.35 | 279.78 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 950.00 | 281.25 | 288.60 | 284.93 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 955.00 | 286.20 | 293.60 | 289.90 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 960.00 | 291.20 | 298.95 | 295.08 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 965.00 | 296.20 | 303.60 | 299.90 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 970.00 | 301.50 | 308.60 | 305.05 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 975.00 | 306.20 | 313.40 | 309.80 | % | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 980.00 | 311.20 | 318.95 | 315.08 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST | |||
| 985.00 | 316.20 | 323.60 | 319.90 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:03 PM EST |