Options Chain for META PLATFORMS INC CL A (META) - $778.38 as of 9/19/2025 9:19:01 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 | 476.85 | 480.00 | 478.43 | 474.00 | +3.00 | +0.64% | 1.59 | 91 | 25 | 3.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 310.00 | 466.60 | 470.10 | 468.35 | % | 1.51 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 320.00 | 456.55 | 460.15 | 458.35 | % | 1.43 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 330.00 | 446.75 | 450.05 | 448.40 | % | 1.36 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 340.00 | 436.70 | 440.15 | 438.43 | 443.95 | % | 1.29 | 1 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 350.00 | 426.65 | 430.10 | 428.38 | % | 1.22 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 360.00 | 416.55 | 420.00 | 418.28 | % | 1.16 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 370.00 | 406.55 | 410.10 | 408.33 | % | 1.10 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 380.00 | 396.70 | 400.15 | 398.43 | % | 1.05 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 390.00 | 386.70 | 390.15 | 388.43 | % | 1.00 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 400.00 | 376.65 | 380.15 | 378.40 | 357.41 | 0.00 | 0.00% | 0.95 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:06 PM EST |
| 410.00 | 366.55 | 370.15 | 368.35 | % | 0.90 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 420.00 | 356.60 | 360.15 | 358.38 | % | 0.85 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 430.00 | 346.65 | 350.15 | 348.40 | % | 0.81 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 440.00 | 336.60 | 340.15 | 338.38 | % | 0.77 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 450.00 | 326.55 | 330.10 | 328.33 | % | 0.73 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 460.00 | 316.65 | 320.15 | 318.40 | 299.70 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:06 PM EST |
| 465.00 | 311.70 | 315.15 | 313.43 | % | 0.67 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 470.00 | 306.60 | 310.15 | 308.38 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 475.00 | 301.85 | 305.05 | 303.45 | % | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 480.00 | 296.75 | 300.05 | 298.40 | 261.52 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 485.00 | 292.10 | 295.05 | 293.58 | 287.13 | % | 0.61 | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 490.00 | 286.80 | 290.15 | 288.48 | 283.28 | % | 0.59 | 6 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 495.00 | 281.60 | 285.00 | 283.30 | 277.32 | % | 0.57 | 3 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 500.00 | 276.75 | 280.05 | 278.40 | 275.60 | +10.60 | +4.00% | 0.56 | 101 | 39 | 1.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 505.00 | 271.80 | 275.10 | 273.45 | % | 0.54 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 510.00 | 266.70 | 270.05 | 268.38 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 515.00 | 261.80 | 265.10 | 263.45 | 259.95 | +27.17 | +11.68% | 0.51 | 55 | 56 | 1.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 520.00 | 256.65 | 260.05 | 258.35 | 255.15 | +20.15 | +8.58% | 0.50 | 40 | 43 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 525.00 | 251.65 | 255.00 | 253.33 | 250.25 | +21.10 | +9.21% | 0.48 | 160 | 151 | 1.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 530.00 | 246.90 | 250.05 | 248.48 | 211.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 535.00 | 241.70 | 245.15 | 243.43 | 237.85 | % | 0.46 | 10 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 540.00 | 236.65 | 240.15 | 238.40 | 241.79 | +39.93 | +19.79% | 0.44 | 1 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 545.00 | 231.85 | 235.10 | 233.48 | 203.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:06 PM EST |
| 550.00 | 227.05 | 230.00 | 228.53 | 224.33 | -6.75 | -2.93% | 0.42 | 6 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 555.00 | 221.75 | 225.00 | 223.38 | 218.90 | -16.16 | -6.88% | 0.40 | 30 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 560.00 | 216.75 | 220.10 | 218.43 | 214.43 | -9.70 | -4.33% | 0.39 | 2 | 16 | 1.33 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 565.00 | 211.65 | 215.00 | 213.33 | 189.25 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 570.00 | 206.65 | 210.15 | 208.40 | 201.30 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 575.00 | 201.80 | 205.10 | 203.45 | 199.33 | +14.53 | +7.87% | 0.35 | 1 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 580.00 | 196.65 | 200.10 | 198.38 | 204.51 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 585.00 | 191.90 | 195.05 | 193.48 | 166.62 | 0.00 | 0.00% | 0.33 | 0 | 50 | 1.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 590.00 | 186.70 | 190.00 | 188.35 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 595.00 | 181.80 | 185.10 | 183.45 | 156.25 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 600.00 | 176.75 | 180.10 | 178.43 | 174.52 | +1.87 | +1.09% | 0.30 | 34 | 44 | 1.09 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 605.00 | 171.80 | 175.05 | 173.43 | 158.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 610.00 | 166.70 | 170.05 | 168.38 | 145.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 615.00 | 161.80 | 165.10 | 163.45 | 156.95 | +19.49 | +14.18% | 0.27 | 17 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 620.00 | 156.80 | 160.05 | 158.43 | 153.18 | -9.49 | -5.84% | 0.26 | 1 | 30 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 625.00 | 151.70 | 155.10 | 153.40 | 160.65 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 630.00 | 146.65 | 150.25 | 148.45 | 153.40 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 635.00 | 141.70 | 145.15 | 143.43 | 116.09 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 640.00 | 136.80 | 140.10 | 138.45 | 144.06 | +0.61 | +0.43% | 0.22 | 1 | 15 | 0.87 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 645.00 | 132.30 | 135.05 | 133.68 | 129.45 | +23.72 | +22.44% | 0.21 | 4 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 650.00 | 126.70 | 130.20 | 128.45 | 121.27 | -11.73 | -8.82% | 0.20 | 3 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 655.00 | 121.80 | 125.25 | 123.53 | 128.13 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 660.00 | 116.95 | 120.25 | 118.60 | 118.15 | -5.55 | -4.49% | 0.18 | 15 | 11 | 0.76 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 665.00 | 111.75 | 115.30 | 113.53 | 107.05 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 670.00 | 106.95 | 110.65 | 108.80 | 105.13 | -8.42 | -7.42% | 0.16 | 8 | 21 | 0.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 675.00 | 102.35 | 105.25 | 103.80 | 99.47 | -9.53 | -8.75% | 0.15 | 26 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 680.00 | 97.35 | 100.25 | 98.80 | 98.45 | -8.08 | -7.59% | 0.15 | 136 | 90 | 0.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 685.00 | 91.85 | 95.30 | 93.58 | 89.66 | -0.36 | -0.40% | 0.14 | 1 | 11 | 0.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 690.00 | 86.85 | 90.45 | 88.65 | 88.77 | -1.58 | -1.75% | 0.13 | 7 | 12 | 0.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 695.00 | 82.05 | 85.40 | 83.73 | 80.37 | +8.38 | +11.65% | 0.12 | 28 | 29 | 0.58 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 700.00 | 77.25 | 80.35 | 78.80 | 78.34 | -1.16 | -1.46% | 0.11 | 103 | 89 | 0.55 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 705.00 | 72.15 | 75.35 | 73.75 | 74.70 | +11.80 | +18.76% | 0.10 | 7 | 31 | 0.52 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 710.00 | 67.10 | 70.50 | 68.80 | 62.60 | -11.90 | -15.98% | 0.10 | 13 | 101 | 0.51 | 0.98 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 715.00 | 62.45 | 65.55 | 64.00 | 64.15 | -6.32 | -8.97% | 0.09 | 19 | 69 | 0.48 | 0.97 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 720.00 | 57.25 | 60.55 | 58.90 | 56.05 | -9.92 | -15.04% | 0.08 | 16 | 100 | 0.43 | 0.96 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 725.00 | 52.45 | 55.90 | 54.18 | 55.85 | -5.00 | -8.22% | 0.07 | 61 | 198 | 0.43 | 0.95 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 727.50 | 50.10 | 53.30 | 51.70 | 48.95 | -4.05 | -7.65% | 0.07 | 21 | 52 | 0.42 | 0.95 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 730.00 | 48.05 | 50.75 | 49.40 | 49.18 | -2.32 | -4.51% | 0.07 | 40 | 302 | 0.38 | 0.94 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 732.50 | 45.50 | 48.70 | 47.10 | 46.65 | -10.00 | -17.66% | 0.06 | 43 | 18 | 0.40 | 0.93 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 735.00 | 43.30 | 45.80 | 44.55 | 44.85 | -6.39 | -12.48% | 0.06 | 84 | 489 | 0.31 | 0.92 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 737.50 | 40.60 | 44.60 | 42.60 | 38.38 | -13.27 | -25.70% | 0.06 | 9 | 79 | 0.38 | 0.91 | 0.01 | -0.30 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 740.00 | 38.65 | 41.45 | 40.05 | 39.40 | -6.60 | -14.35% | 0.05 | 65 | 336 | 0.30 | 0.90 | 0.01 | -0.32 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 742.50 | 36.10 | 39.05 | 37.58 | 37.60 | -2.29 | -5.75% | 0.05 | 38 | 99 | 0.30 | 0.89 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 745.00 | 34.65 | 36.55 | 35.60 | 33.45 | -3.99 | -10.66% | 0.05 | 116 | 321 | 0.32 | 0.88 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 747.50 | 32.05 | 33.90 | 32.98 | 31.25 | -4.47 | -12.52% | 0.04 | 44 | 117 | 0.30 | 0.86 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 750.00 | 30.00 | 31.90 | 30.95 | 31.00 | -2.32 | -6.97% | 0.04 | 894 | 1,367 | 0.30 | 0.85 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 752.50 | 27.85 | 30.50 | 29.18 | 25.60 | -5.92 | -18.79% | 0.04 | 79 | 240 | 0.29 | 0.83 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 755.00 | 25.60 | 27.50 | 26.55 | 27.35 | -1.90 | -6.50% | 0.04 | 166 | 455 | 0.29 | 0.81 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 757.50 | 23.65 | 26.35 | 25.00 | 24.19 | -3.31 | -12.04% | 0.03 | 68 | 298 | 0.28 | 0.78 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 760.00 | 22.45 | 23.85 | 23.15 | 22.70 | -2.60 | -10.28% | 0.03 | 1,013 | 1,737 | 0.28 | 0.75 | 0.01 | -0.55 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 762.50 | 20.65 | 22.40 | 21.53 | 20.50 | -4.90 | -19.30% | 0.03 | 122 | 328 | 0.28 | 0.72 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 765.00 | 18.85 | 19.40 | 19.13 | 19.17 | -2.58 | -11.87% | 0.03 | 936 | 645 | 0.28 | 0.69 | 0.01 | -0.61 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 767.50 | 17.15 | 18.00 | 17.58 | 17.50 | -5.10 | -22.57% | 0.02 | 454 | 273 | 0.27 | 0.66 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 770.00 | 15.60 | 16.00 | 15.80 | 15.82 | -2.53 | -13.79% | 0.02 | 5,531 | 1,149 | 0.27 | 0.62 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 772.50 | 14.05 | 15.00 | 14.53 | 14.35 | -2.75 | -16.09% | 0.02 | 2,285 | 398 | 0.27 | 0.58 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 775.00 | 12.25 | 13.10 | 12.68 | 13.00 | -2.80 | -17.73% | 0.02 | 6,906 | 2,457 | 0.27 | 0.54 | 0.02 | -0.71 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 777.50 | 11.00 | 12.00 | 11.50 | 11.78 | -2.32 | -16.46% | 0.01 | 2,284 | 507 | 0.27 | 0.51 | 0.02 | -0.72 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 780.00 | 10.20 | 10.50 | 10.35 | 10.30 | -3.11 | -23.20% | 0.01 | 9,627 | 1,917 | 0.27 | 0.47 | 0.02 | -0.73 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 782.50 | 9.05 | 9.70 | 9.38 | 9.25 | -2.85 | -23.56% | 0.01 | 2,033 | 295 | 0.27 | 0.43 | 0.01 | -0.73 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 785.00 | 8.05 | 8.40 | 8.23 | 8.27 | -2.51 | -23.29% | 0.01 | 8,645 | 1,586 | 0.27 | 0.40 | 0.01 | -0.72 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 787.50 | 7.15 | 7.50 | 7.33 | 7.30 | -2.12 | -22.51% | 0.01 | 2,302 | 406 | 0.27 | 0.36 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 790.00 | 6.30 | 6.70 | 6.50 | 6.45 | -2.10 | -24.57% | 0.01 | 5,003 | 1,854 | 0.27 | 0.33 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 792.50 | 5.00 | 5.85 | 5.43 | 5.80 | -1.70 | -22.67% | 0.01 | 484 | 266 | 0.27 | 0.30 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 795.00 | 4.50 | 5.40 | 4.95 | 5.00 | -1.64 | -24.70% | 0.01 | 1,695 | 1,059 | 0.27 | 0.27 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 797.50 | 4.25 | 4.70 | 4.48 | 4.50 | -1.39 | -23.60% | 0.01 | 404 | 230 | 0.27 | 0.24 | 0.01 | -0.61 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 800.00 | 3.50 | 3.90 | 3.70 | 3.80 | -1.60 | -29.63% | 0.00 | 17,762 | 6,497 | 0.27 | 0.22 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 805.00 | 2.77 | 3.15 | 2.96 | 2.99 | -1.22 | -28.98% | 0.00 | 5,093 | 1,027 | 0.27 | 0.17 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 810.00 | 2.00 | 2.30 | 2.15 | 2.15 | -1.25 | -36.77% | 0.00 | 2,747 | 1,188 | 0.27 | 0.13 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 815.00 | 1.23 | 1.75 | 1.49 | 1.60 | -1.04 | -39.40% | 0.00 | 5,934 | 3,853 | 0.28 | 0.10 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 820.00 | 0.99 | 1.27 | 1.13 | 1.15 | -0.86 | -42.79% | 0.00 | 2,903 | 1,062 | 0.28 | 0.07 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 825.00 | 0.80 | 0.92 | 0.86 | 0.91 | -0.60 | -39.74% | 0.00 | 4,048 | 1,748 | 0.28 | 0.05 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 830.00 | 0.61 | 0.67 | 0.64 | 0.67 | -0.49 | -42.25% | 0.00 | 2,013 | 1,304 | 0.29 | 0.04 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 835.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.45 | -47.88% | 0.00 | 603 | 873 | 0.29 | 0.03 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 840.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.37 | -52.12% | 0.00 | 1,004 | 2,048 | 0.29 | 0.02 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 845.00 | 0.24 | 0.29 | 0.27 | 0.28 | -0.31 | -52.55% | 0.00 | 1,047 | 785 | 0.30 | 0.02 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 850.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.23 | -51.12% | 0.00 | 776 | 2,086 | 0.31 | 0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 855.00 | 0.00 | 0.17 | 0.09 | 0.12 | -0.25 | -67.57% | 0.00 | 298 | 252 | 0.29 | 0.01 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 860.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.17 | -58.63% | 0.00 | 246 | 553 | 0.30 | 0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 865.00 | 0.07 | 0.13 | 0.10 | 0.11 | -0.12 | -52.18% | 0.00 | 129 | 385 | 0.31 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 870.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.08 | -44.45% | 0.00 | 219 | 492 | 0.32 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 875.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 143 | 242 | 0.33 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 880.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 150 | 283 | 0.34 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 885.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 199 | 0.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 890.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 73 | 207 | 0.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 895.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 294 | 0.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 900.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 443 | 777 | 0.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 910.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 514 | 974 | 0.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 920.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 71 | 1,596 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 930.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 590 | 2,054 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 940.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 520 | 1,680 | 0.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 950.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 45 | 461 | 0.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 960.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 377 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 970.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 980.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 990.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,210 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 1,010.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 1,020.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/19/2025 4:00:06 PM EST |
| 1,040.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 1,050.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:06 PM EST |
| 1,070.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 1,080.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:06 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:06 PM EST |
| 505.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:06 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 525.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 535.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 545.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 64 | 0.77 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 565.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.80 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 575.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 50 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 103 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 590.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 40 | 39 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 595.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 22 | 143 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 600.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 364 | 0.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 605.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 121 | 0.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 180 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 615.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 620.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 220 | 585 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 625.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 22 | 111 | 0.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 630.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 97 | 360 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 635.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 47 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 640.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 58 | 363 | 0.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 645.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 37 | 705 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 650.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 159 | 253 | 0.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 655.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 62 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 660.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 125 | 241 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 665.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 14 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 670.00 | 0.06 | 0.15 | 0.11 | 0.15 | +0.01 | +7.15% | 0.00 | 95 | 525 | 0.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 675.00 | 0.12 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 185 | 439 | 0.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 680.00 | 0.13 | 0.19 | 0.16 | 0.18 | -0.03 | -14.29% | 0.00 | 267 | 394 | 0.42 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 685.00 | 0.07 | 0.22 | 0.15 | 0.20 | -0.01 | -4.77% | 0.00 | 96 | 268 | 0.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 690.00 | 0.19 | 0.25 | 0.22 | 0.18 | -0.12 | -40.00% | 0.00 | 144 | 1,335 | 0.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 695.00 | 0.22 | 0.26 | 0.24 | 0.23 | -0.10 | -30.31% | 0.00 | 137 | 380 | 0.38 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 700.00 | 0.27 | 0.35 | 0.31 | 0.30 | -0.12 | -28.58% | 0.00 | 1,218 | 1,081 | 0.37 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 705.00 | 0.32 | 0.38 | 0.35 | 0.34 | -0.14 | -29.17% | 0.00 | 300 | 550 | 0.36 | -0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 710.00 | 0.38 | 0.44 | 0.41 | 0.42 | -0.16 | -27.59% | 0.00 | 288 | 805 | 0.35 | -0.02 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 715.00 | 0.45 | 0.51 | 0.48 | 0.50 | -0.16 | -24.25% | 0.00 | 507 | 1,621 | 0.34 | -0.03 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 720.00 | 0.55 | 0.61 | 0.58 | 0.60 | -0.22 | -26.83% | 0.00 | 527 | 842 | 0.32 | -0.04 | 0.00 | -0.16 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 725.00 | 0.66 | 0.74 | 0.70 | 0.72 | -0.31 | -30.10% | 0.00 | 738 | 789 | 0.31 | -0.05 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 727.50 | 0.74 | 0.81 | 0.78 | 0.90 | -0.29 | -24.37% | 0.00 | 408 | 246 | 0.30 | -0.05 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 730.00 | 0.83 | 0.90 | 0.87 | 0.86 | -0.34 | -28.34% | 0.00 | 1,124 | 1,474 | 0.30 | -0.06 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 732.50 | 0.93 | 1.00 | 0.97 | 1.15 | -0.29 | -20.14% | 0.00 | 393 | 298 | 0.29 | -0.07 | 0.00 | -0.26 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 735.00 | 1.05 | 1.13 | 1.09 | 1.00 | -0.57 | -36.31% | 0.00 | 825 | 1,134 | 0.29 | -0.08 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 737.50 | 1.19 | 1.43 | 1.31 | 1.25 | -0.52 | -29.38% | 0.00 | 398 | 110 | 0.28 | -0.09 | 0.01 | -0.30 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 740.00 | 1.17 | 1.54 | 1.36 | 1.43 | -0.55 | -27.78% | 0.00 | 1,266 | 962 | 0.28 | -0.10 | 0.01 | -0.32 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 742.50 | 1.54 | 1.81 | 1.68 | 1.43 | -0.82 | -36.45% | 0.00 | 377 | 402 | 0.28 | -0.11 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 745.00 | 1.76 | 1.94 | 1.85 | 1.86 | -0.66 | -26.19% | 0.00 | 757 | 601 | 0.27 | -0.12 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 747.50 | 2.02 | 2.21 | 2.12 | 2.08 | -0.78 | -27.28% | 0.00 | 465 | 228 | 0.27 | -0.14 | 0.01 | -0.40 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 750.00 | 2.25 | 2.57 | 2.41 | 2.41 | -0.86 | -26.30% | 0.00 | 1,548 | 2,649 | 0.26 | -0.15 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 752.50 | 2.67 | 3.00 | 2.84 | 2.50 | -1.15 | -31.51% | 0.00 | 245 | 343 | 0.26 | -0.17 | 0.01 | -0.45 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 755.00 | 2.73 | 3.20 | 2.97 | 3.10 | -0.99 | -24.21% | 0.00 | 1,128 | 801 | 0.26 | -0.19 | 0.01 | -0.48 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 757.50 | 3.50 | 3.75 | 3.63 | 4.05 | -0.53 | -11.58% | 0.00 | 325 | 834 | 0.26 | -0.22 | 0.01 | -0.52 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 760.00 | 3.85 | 4.30 | 4.08 | 4.20 | -0.85 | -16.84% | 0.01 | 1,437 | 1,278 | 0.25 | -0.25 | 0.01 | -0.55 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 762.50 | 4.65 | 5.15 | 4.90 | 4.90 | -1.16 | -19.15% | 0.01 | 449 | 574 | 0.25 | -0.28 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 765.00 | 5.15 | 5.80 | 5.48 | 5.57 | -0.53 | -8.69% | 0.01 | 830 | 319 | 0.25 | -0.31 | 0.01 | -0.61 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 767.50 | 5.90 | 6.65 | 6.28 | 6.22 | -1.30 | -17.29% | 0.01 | 559 | 385 | 0.25 | -0.34 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 770.00 | 7.05 | 7.55 | 7.30 | 7.17 | -0.63 | -8.08% | 0.01 | 9,283 | 925 | 0.25 | -0.38 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 772.50 | 7.55 | 8.60 | 8.08 | 8.10 | -0.27 | -3.23% | 0.01 | 3,460 | 215 | 0.24 | -0.42 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 775.00 | 8.80 | 9.70 | 9.25 | 9.40 | -0.43 | -4.38% | 0.01 | 1,693 | 290 | 0.24 | -0.46 | 0.02 | -0.71 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 777.50 | 9.75 | 10.95 | 10.35 | 10.60 | -1.20 | -10.17% | 0.01 | 763 | 120 | 0.24 | -0.49 | 0.02 | -0.72 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 780.00 | 11.15 | 12.00 | 11.58 | 11.80 | -0.85 | -6.72% | 0.01 | 2,888 | 327 | 0.24 | -0.53 | 0.02 | -0.73 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 782.50 | 11.15 | 15.30 | 13.23 | 12.95 | -0.45 | -3.36% | 0.02 | 818 | 247 | 0.24 | -0.57 | 0.01 | -0.73 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 785.00 | 12.60 | 16.75 | 14.68 | 14.86 | -0.32 | -2.11% | 0.02 | 753 | 625 | 0.24 | -0.60 | 0.01 | -0.72 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 787.50 | 14.80 | 17.00 | 15.90 | 18.70 | +1.90 | +11.31% | 0.02 | 364 | 303 | 0.24 | -0.64 | 0.01 | -0.71 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 790.00 | 17.65 | 18.75 | 18.20 | 18.15 | +0.19 | +1.06% | 0.02 | 1,037 | 335 | 0.24 | -0.67 | 0.01 | -0.69 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 792.50 | 18.60 | 22.20 | 20.40 | 19.35 | +1.85 | +10.58% | 0.03 | 82 | 109 | 0.24 | -0.70 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 795.00 | 20.30 | 24.05 | 22.18 | 21.40 | +0.47 | +2.25% | 0.03 | 257 | 98 | 0.24 | -0.73 | 0.01 | -0.64 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 797.50 | 21.25 | 25.90 | 23.58 | 23.10 | +1.70 | +7.95% | 0.03 | 47 | 20 | 0.24 | -0.76 | 0.01 | -0.61 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 800.00 | 23.25 | 27.05 | 25.15 | 25.11 | +0.73 | +3.00% | 0.03 | 141 | 84 | 0.24 | -0.78 | 0.01 | -0.58 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 805.00 | 27.45 | 31.30 | 29.38 | 33.50 | +6.70 | +25.00% | 0.04 | 4 | 19 | 0.22 | -0.83 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 810.00 | 31.70 | 37.10 | 34.40 | 37.95 | +6.95 | +22.42% | 0.04 | 5 | 63 | 0.32 | -0.87 | 0.01 | -0.43 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 815.00 | 36.65 | 39.45 | 38.05 | 41.20 | +8.85 | +27.36% | 0.05 | 9 | 97 | 0.34 | -0.90 | 0.01 | -0.35 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 820.00 | 41.20 | 44.15 | 42.68 | 46.90 | +8.90 | +23.43% | 0.05 | 17 | 4 | 0.36 | -0.93 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 825.00 | 45.85 | 49.15 | 47.50 | 48.35 | +3.25 | +7.21% | 0.06 | 13 | 7 | 0.36 | -0.95 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 830.00 | 50.15 | 53.90 | 52.03 | 60.58 | +13.31 | +28.16% | 0.06 | 4 | 4 | 0.38 | -0.96 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 835.00 | 55.00 | 58.95 | 56.98 | 55.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.42 | -0.97 | 0.00 | -0.14 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 840.00 | 60.30 | 63.90 | 62.10 | 69.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | -0.98 | 0.00 | -0.11 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 845.00 | 65.05 | 68.65 | 66.85 | 72.50 | +6.90 | +10.52% | 0.08 | 1 | 12 | 0.46 | -0.98 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:06 PM EST |
| 850.00 | 70.00 | 73.85 | 71.93 | 69.81 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.99 | 0.00 | -0.06 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 855.00 | 74.95 | 78.55 | 76.75 | 90.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.05 | 8/18/2025 | 9/19/2025 4:00:06 PM EST |
| 860.00 | 80.05 | 83.60 | 81.83 | 95.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 8/18/2025 | 9/19/2025 4:00:06 PM EST |
| 865.00 | 84.95 | 88.80 | 86.88 | 85.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 870.00 | 90.20 | 93.80 | 92.00 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:06 PM EST | |||
| 875.00 | 95.20 | 98.75 | 96.98 | 96.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 880.00 | 100.35 | 103.70 | 102.03 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:06 PM EST | |||
| 885.00 | 105.20 | 108.55 | 106.88 | % | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 890.00 | 110.20 | 113.80 | 112.00 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 895.00 | 115.20 | 118.70 | 116.95 | 112.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 900.00 | 120.25 | 123.70 | 121.98 | 117.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |
| 910.00 | 130.40 | 133.75 | 132.08 | 141.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 4:00:06 PM EST |
| 920.00 | 140.30 | 143.70 | 142.00 | 160.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:06 PM EST |
| 930.00 | 150.30 | 153.30 | 151.80 | 150.65 | % | 0.16 | 2 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:06 PM EST | |
| 940.00 | 160.30 | 163.70 | 162.00 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 950.00 | 170.25 | 173.65 | 171.95 | 198.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:06 PM EST |
| 960.00 | 180.30 | 183.65 | 181.98 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 970.00 | 190.40 | 193.65 | 192.03 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 980.00 | 200.40 | 203.60 | 202.00 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 990.00 | 210.35 | 213.80 | 212.08 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,000.00 | 220.25 | 223.75 | 222.00 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,010.00 | 230.30 | 233.60 | 231.95 | % | 0.23 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,020.00 | 240.20 | 243.75 | 241.98 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,030.00 | 250.25 | 253.65 | 251.95 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,040.00 | 260.15 | 263.80 | 261.98 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,050.00 | 270.30 | 273.70 | 272.00 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,060.00 | 280.25 | 283.75 | 282.00 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,070.00 | 290.25 | 293.75 | 292.00 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:06 PM EST | |||
| 1,080.00 | 300.35 | 303.60 | 301.98 | 295.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:06 PM EST |