Options Chain for META PLATFORMS INC CL A (META) - $589.10 as of 8/7/2026 6:23:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 188.90 | 196.85 | 192.88 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 405.00 | 183.90 | 191.85 | 187.88 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 410.00 | 178.90 | 186.85 | 182.88 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 415.00 | 174.25 | 181.85 | 178.05 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 420.00 | 169.25 | 176.85 | 173.05 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 425.00 | 163.90 | 172.00 | 167.95 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 430.00 | 159.25 | 166.90 | 163.08 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 435.00 | 154.25 | 161.90 | 158.08 | 96.48 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 440.00 | 148.90 | 156.65 | 152.78 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 445.00 | 143.90 | 151.90 | 147.90 | 144.43 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 450.00 | 139.25 | 147.00 | 143.13 | 139.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 460.00 | 128.60 | 136.65 | 132.63 | 84.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 465.00 | 124.25 | 132.00 | 128.13 | 128.30 | +48.49 | +60.76% | 0.28 | 10 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 118.60 | 126.70 | 122.65 | 123.32 | +47.76 | +63.21% | 0.26 | 10 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 472.50 | 116.60 | 124.00 | 120.30 | 76.66 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 475.00 | 114.20 | 121.70 | 117.95 | 123.01 | +52.41 | +74.24% | 0.25 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 477.50 | 111.35 | 119.00 | 115.18 | 120.53 | +55.36 | +84.95% | 0.24 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 109.05 | 116.90 | 112.98 | 66.40 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 482.50 | 106.35 | 114.00 | 110.18 | 60.28 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 485.00 | 103.85 | 111.55 | 107.70 | 112.70 | +8.40 | +8.06% | 0.22 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 487.50 | 101.85 | 108.65 | 105.25 | 110.22 | +8.41 | +8.26% | 0.22 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 490.00 | 99.20 | 106.15 | 102.68 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 492.50 | 97.05 | 103.65 | 100.35 | 96.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 495.00 | 94.60 | 101.15 | 97.88 | 94.23 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 497.50 | 92.75 | 98.65 | 95.70 | 94.17 | % | 0.19 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 500.00 | 89.25 | 96.15 | 92.70 | 91.69 | +2.58 | +2.90% | 0.19 | 10 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 502.50 | 88.35 | 93.65 | 91.00 | 86.62 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 84.15 | 91.15 | 87.65 | 87.97 | +3.72 | +4.42% | 0.17 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 507.50 | 82.95 | 88.65 | 85.80 | 85.49 | +3.72 | +4.55% | 0.17 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 79.60 | 86.15 | 82.88 | 87.82 | +33.23 | +60.88% | 0.16 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 78.15 | 83.70 | 80.93 | 85.33 | +44.93 | +111.22% | 0.16 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 74.30 | 81.20 | 77.75 | 74.47 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 72.05 | 78.70 | 75.38 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 70.30 | 76.20 | 73.25 | 71.43 | +7.67 | +12.03% | 0.14 | 3 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 67.75 | 73.70 | 70.73 | 68.37 | +2.15 | +3.25% | 0.14 | 16 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 65.30 | 71.20 | 68.25 | 65.89 | +2.14 | +3.36% | 0.13 | 16 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 527.50 | 62.90 | 68.70 | 65.80 | 70.90 | +8.93 | +14.41% | 0.12 | 2 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 530.00 | 60.60 | 66.20 | 63.40 | 68.42 | +8.48 | +14.15% | 0.12 | 2 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 532.50 | 58.15 | 63.70 | 60.93 | 55.21 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 535.00 | 55.60 | 61.20 | 58.40 | 54.85 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 537.50 | 53.35 | 58.70 | 56.03 | 56.10 | +3.75 | +7.17% | 0.10 | 24 | 78 | 0.61 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 540.00 | 50.65 | 56.20 | 53.43 | 52.40 | +2.45 | +4.91% | 0.10 | 25 | 67 | 0.63 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 48.20 | 53.70 | 50.95 | 47.10 | -0.40 | -0.85% | 0.09 | 13 | 64 | 0.74 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 545.00 | 45.70 | 51.20 | 48.45 | 51.17 | +6.09 | +13.51% | 0.09 | 12 | 44 | 0.80 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 547.50 | 43.75 | 48.75 | 46.25 | 42.27 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.83 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 550.00 | 40.65 | 44.50 | 42.58 | 41.75 | +2.74 | +7.03% | 0.08 | 50 | 94 | 0.71 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 37.95 | 43.75 | 40.85 | 44.20 | +6.85 | +18.34% | 0.07 | 29 | 48 | 0.52 | 0.98 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 555.00 | 35.65 | 39.90 | 37.78 | 38.56 | +3.83 | +11.03% | 0.07 | 15 | 85 | 0.84 | 0.98 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 33.50 | 38.80 | 36.15 | 37.00 | +2.99 | +8.80% | 0.06 | 1 | 29 | 0.77 | 0.97 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 31.25 | 35.75 | 33.50 | 34.34 | +3.57 | +11.61% | 0.06 | 29 | 50 | 0.60 | 0.97 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 28.25 | 33.85 | 31.05 | 31.00 | +4.13 | +15.37% | 0.06 | 22 | 103 | 0.70 | 0.95 | 0.01 | -0.37 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 565.00 | 25.65 | 31.40 | 28.53 | 29.05 | +3.67 | +14.46% | 0.05 | 30 | 66 | 0.65 | 0.94 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 23.15 | 29.20 | 26.18 | 24.84 | +1.51 | +6.48% | 0.05 | 5 | 99 | 0.65 | 0.93 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 21.05 | 26.55 | 23.80 | 23.56 | +2.91 | +14.10% | 0.04 | 31 | 52 | 0.57 | 0.92 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 19.10 | 24.15 | 21.63 | 19.60 | +1.00 | +5.38% | 0.04 | 5 | 16 | 0.57 | 0.90 | 0.01 | -0.49 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 16.60 | 22.10 | 19.35 | 17.45 | -0.80 | -4.39% | 0.03 | 39 | 95 | 0.54 | 0.88 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 14.20 | 18.40 | 16.30 | 14.10 | -0.46 | -3.16% | 0.03 | 38 | 24 | 0.51 | 0.85 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 12.30 | 14.05 | 13.18 | 15.11 | +1.41 | +10.30% | 0.02 | 348 | 99 | 0.23 | 0.82 | 0.02 | -0.63 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 10.60 | 12.00 | 11.30 | 12.02 | -0.28 | -2.28% | 0.02 | 71 | 139 | 0.24 | 0.77 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 9.20 | 10.00 | 9.60 | 10.85 | +0.28 | +2.65% | 0.02 | 200 | 208 | 0.25 | 0.72 | 0.03 | -0.76 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 7.05 | 8.45 | 7.75 | 8.50 | -0.50 | -5.56% | 0.01 | 282 | 153 | 0.24 | 0.65 | 0.03 | -0.82 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 5.50 | 6.65 | 6.08 | 6.65 | -1.31 | -16.46% | 0.01 | 1,698 | 308 | 0.23 | 0.57 | 0.03 | -0.87 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 4.55 | 5.30 | 4.93 | 5.00 | -1.20 | -19.36% | 0.01 | 1,662 | 179 | 0.24 | 0.49 | 0.03 | -0.90 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 3.70 | 4.15 | 3.93 | 3.70 | -1.88 | -33.70% | 0.01 | 4,610 | 290 | 0.24 | 0.42 | 0.03 | -0.89 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 2.87 | 3.25 | 3.06 | 3.10 | -1.40 | -31.12% | 0.01 | 2,111 | 125 | 0.25 | 0.35 | 0.03 | -0.86 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 2.20 | 2.50 | 2.35 | 2.30 | -1.65 | -41.78% | 0.00 | 11,846 | 876 | 0.25 | 0.29 | 0.03 | -0.81 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 1.63 | 1.97 | 1.80 | 1.80 | -1.55 | -46.27% | 0.00 | 708 | 85 | 0.25 | 0.23 | 0.02 | -0.74 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 605.00 | 1.30 | 1.46 | 1.38 | 1.36 | -1.34 | -49.63% | 0.00 | 3,954 | 152 | 0.26 | 0.19 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 0.90 | 1.11 | 1.01 | 1.06 | -1.14 | -51.82% | 0.00 | 1,840 | 45 | 0.26 | 0.15 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 0.72 | 0.83 | 0.78 | 0.83 | -1.02 | -55.14% | 0.00 | 5,983 | 1,407 | 0.27 | 0.11 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 0.56 | 0.65 | 0.61 | 0.63 | -0.73 | -53.68% | 0.00 | 676 | 345 | 0.27 | 0.09 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 615.00 | 0.39 | 0.48 | 0.44 | 0.43 | -0.89 | -67.43% | 0.00 | 1,577 | 344 | 0.28 | 0.07 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 617.50 | 0.31 | 0.40 | 0.36 | 0.36 | -0.74 | -67.28% | 0.00 | 495 | 50 | 0.29 | 0.06 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 620.00 | 0.23 | 0.30 | 0.27 | 0.30 | -0.62 | -67.40% | 0.00 | 2,269 | 344 | 0.29 | 0.04 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 622.50 | 0.16 | 0.25 | 0.21 | 0.25 | -0.40 | -61.54% | 0.00 | 632 | 43 | 0.30 | 0.03 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 625.00 | 0.16 | 0.22 | 0.19 | 0.19 | -0.39 | -67.25% | 0.00 | 793 | 260 | 0.31 | 0.03 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 0.12 | 0.18 | 0.15 | 0.12 | -0.37 | -75.51% | 0.00 | 362 | 130 | 0.32 | 0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.30 | -71.43% | 0.00 | 1,062 | 335 | 0.33 | 0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 632.50 | 0.08 | 0.35 | 0.22 | 0.12 | -0.28 | -70.00% | 0.00 | 326 | 137 | 0.37 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 635.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.21 | -72.42% | 0.00 | 145 | 244 | 0.37 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 637.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 72 | 105 | 0.36 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 640.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.19 | -65.52% | 0.00 | 333 | 284 | 0.38 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 642.50 | 0.03 | 0.30 | 0.17 | 0.06 | -0.21 | -77.78% | 0.00 | 26 | 30 | 0.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 645.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 34 | 99 | 0.39 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 647.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 13 | 44 | 0.39 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 650.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 115 | 2,748 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 652.50 | 0.01 | 0.12 | 0.07 | 0.16 | +0.02 | +14.29% | 0.00 | 9 | 55 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 655.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.05 | +45.46% | 0.00 | 3 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 657.50 | 0.01 | 0.26 | 0.14 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 660.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 33 | 46 | 3.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 662.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 665.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 44 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 667.50 | 0.01 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 21 | 47 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 672.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 15 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 677.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 126 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 682.50 | 0.00 | 0.05 | 0.03 | 0.15 | +0.02 | +15.39% | 0.00 | 13 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 687.50 | 0.00 | 0.96 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 692.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 697.50 | 0.00 | 4.30 | 2.15 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 41 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 702.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 707.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 712.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 717.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 722.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 727.50 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 732.50 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 737.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 53 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 742.50 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.11 | +183.34% | 0.00 | 1 | 81 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 747.50 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.13 | +433.34% | 0.00 | 8 | 31 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.09 | +150.00% | 0.00 | 4 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.06 | +60.00% | 0.00 | 3 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.07 | +70.00% | 0.00 | 11 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.17 | -0.01 | -5.56% | 0.00 | 4 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.13 | -0.05 | -27.78% | 0.00 | 3 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.06 | +60.00% | 0.00 | 6 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.12 | % | 0.00 | 4 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST | |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.09 | +0.07 | +350.00% | 0.00 | 5 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 845.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.01 | 0.01 | 0.14 | +0.12 | +600.00% | 0.00 | 7 | 50 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.14 | +700.00% | 0.00 | 14 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.14 | +700.00% | 0.00 | 20 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.08 | 0.04 | 0.18 | +0.16 | +800.00% | 0.00 | 5 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.14 | +700.00% | 0.01 | 17 | 29 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.07 | +0.05 | +250.00% | 0.01 | 26 | 22 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.12 | +600.00% | 0.00 | 26 | 33 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.12 | +600.00% | 0.00 | 20 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.12 | +600.00% | 0.00 | 18 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.13 | +0.11 | +550.00% | 0.00 | 17 | 53 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.16 | +0.12 | +300.00% | 0.00 | 14 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.36 | +0.31 | +620.00% | 0.00 | 20 | 88 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 1.20 | 0.60 | 0.41 | +0.36 | +720.00% | 0.00 | 1 | 6 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 477.50 | 0.00 | 1.20 | 0.60 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.18 | 0.09 | 0.17 | +0.09 | +112.50% | 0.00 | 1 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 40 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 159 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 148 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 507.50 | 0.00 | 2.00 | 1.00 | 0.10 | +0.07 | +233.34% | 0.00 | 6 | 214 | 10.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 162 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 512.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 174 | 136 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 39 | 49 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 522.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 84 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 525.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 122 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 527.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 530.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 84 | 234 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 532.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 34 | 105 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 535.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 55 | 70 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 537.50 | 0.01 | 0.26 | 0.14 | 0.03 | -0.11 | -78.58% | 0.00 | 56 | 84 | 0.81 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 540.00 | 0.02 | 0.26 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 206 | 77 | 0.45 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 542.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 144 | 605 | 0.40 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 545.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 159 | 204 | 0.37 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 547.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.20 | -76.93% | 0.00 | 120 | 100 | 0.36 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 550.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 419 | 185 | 0.36 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 552.50 | 0.05 | 0.12 | 0.09 | 0.07 | -0.26 | -78.79% | 0.00 | 162 | 55 | 0.34 | -0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 555.00 | 0.08 | 0.30 | 0.19 | 0.11 | -0.29 | -72.50% | 0.00 | 228 | 162 | 0.36 | -0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 557.50 | 0.01 | 0.19 | 0.10 | 0.09 | -0.41 | -82.00% | 0.00 | 149 | 86 | 0.29 | -0.03 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 560.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.51 | -77.28% | 0.00 | 373 | 303 | 0.31 | -0.03 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 562.50 | 0.01 | 0.22 | 0.12 | 0.16 | -0.79 | -83.16% | 0.00 | 245 | 64 | 0.26 | -0.05 | 0.01 | -0.37 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 565.00 | 0.14 | 0.25 | 0.20 | 0.18 | -0.92 | -83.64% | 0.00 | 468 | 319 | 0.28 | -0.06 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 567.50 | 0.18 | 0.48 | 0.33 | 0.28 | -0.88 | -75.87% | 0.00 | 217 | 128 | 0.28 | -0.07 | 0.01 | -0.42 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 570.00 | 0.33 | 0.42 | 0.38 | 0.33 | -1.21 | -78.58% | 0.00 | 366 | 167 | 0.27 | -0.08 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 572.50 | 0.47 | 0.58 | 0.53 | 0.50 | -1.48 | -74.75% | 0.00 | 1,028 | 75 | 0.26 | -0.10 | 0.01 | -0.49 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 575.00 | 0.63 | 0.79 | 0.71 | 0.71 | -1.73 | -70.91% | 0.00 | 1,103 | 352 | 0.26 | -0.12 | 0.01 | -0.53 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 577.50 | 0.82 | 1.01 | 0.92 | 1.00 | -3.15 | -75.91% | 0.00 | 310 | 22 | 0.25 | -0.15 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 580.00 | 1.26 | 1.59 | 1.43 | 1.26 | -3.37 | -72.79% | 0.00 | 1,572 | 216 | 0.26 | -0.18 | 0.02 | -0.63 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 582.50 | 1.81 | 1.98 | 1.90 | 1.79 | -3.41 | -65.58% | 0.00 | 220 | 70 | 0.25 | -0.23 | 0.02 | -0.69 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 585.00 | 2.35 | 2.82 | 2.59 | 2.56 | -2.94 | -53.46% | 0.00 | 1,226 | 72 | 0.25 | -0.28 | 0.03 | -0.76 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 587.50 | 3.10 | 4.00 | 3.55 | 3.10 | -3.47 | -52.82% | 0.01 | 606 | 83 | 0.25 | -0.35 | 0.03 | -0.82 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 590.00 | 4.05 | 4.55 | 4.30 | 4.45 | -3.78 | -45.93% | 0.01 | 2,028 | 439 | 0.25 | -0.43 | 0.03 | -0.87 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 592.50 | 5.30 | 5.80 | 5.55 | 5.25 | -4.75 | -47.50% | 0.01 | 885 | 88 | 0.25 | -0.51 | 0.03 | -0.90 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 595.00 | 6.60 | 8.05 | 7.33 | 6.87 | -3.84 | -35.86% | 0.01 | 639 | 94 | 0.25 | -0.58 | 0.03 | -0.89 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 597.50 | 8.00 | 8.95 | 8.48 | 7.65 | -4.90 | -39.05% | 0.01 | 6,826 | 32 | 0.25 | -0.65 | 0.03 | -0.86 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 600.00 | 9.75 | 10.75 | 10.25 | 9.85 | -4.14 | -29.60% | 0.02 | 977 | 22 | 0.25 | -0.71 | 0.03 | -0.81 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 602.50 | 11.65 | 13.25 | 12.45 | 11.10 | -12.85 | -53.66% | 0.02 | 32 | 8 | 0.25 | -0.77 | 0.02 | -0.74 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 605.00 | 13.65 | 15.35 | 14.50 | 13.35 | -8.00 | -37.48% | 0.02 | 21 | 5 | 0.28 | -0.81 | 0.02 | -0.66 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 607.50 | 15.35 | 17.55 | 16.45 | 17.00 | -11.08 | -39.46% | 0.03 | 9 | 1 | 0.26 | -0.85 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 610.00 | 15.80 | 19.80 | 17.80 | 19.12 | -3.01 | -13.61% | 0.03 | 17 | 48 | 0.33 | -0.89 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 612.50 | 18.30 | 22.20 | 20.25 | 25.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | -0.91 | 0.01 | -0.43 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 615.00 | 19.30 | 25.65 | 22.48 | 23.41 | -5.49 | -19.00% | 0.04 | 21 | 17 | 0.36 | -0.93 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 617.50 | 21.70 | 27.45 | 24.58 | 23.16 | -18.90 | -44.94% | 0.04 | 17 | 2 | 0.45 | -0.94 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 620.00 | 25.70 | 29.60 | 27.65 | 37.48 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.96 | 0.01 | -0.26 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 622.50 | 26.55 | 32.45 | 29.50 | 33.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.21 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 625.00 | 30.90 | 34.75 | 32.83 | 28.57 | -10.53 | -26.94% | 0.05 | 10 | 9 | 0.57 | -0.97 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 627.50 | 31.45 | 37.55 | 34.50 | 49.15 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.64 | -0.98 | 0.00 | -0.13 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 630.00 | 33.95 | 39.65 | 36.80 | 43.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 632.50 | 36.40 | 42.55 | 39.48 | % | 0.06 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 8/7/2026 4:00:04 PM EST | |||
| 635.00 | 38.90 | 44.45 | 41.68 | 103.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.74 | -0.99 | 0.00 | -0.04 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 637.50 | 41.40 | 47.25 | 44.33 | 42.00 | -5.71 | -11.97% | 0.07 | 9 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 640.00 | 43.90 | 49.85 | 46.88 | 41.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 642.50 | 46.40 | 52.15 | 49.28 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 645.00 | 48.90 | 54.80 | 51.85 | 113.02 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 647.50 | 51.40 | 57.05 | 54.23 | % | 0.08 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 650.00 | 53.90 | 59.00 | 56.45 | 52.98 | -47.29 | -47.17% | 0.09 | 3 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 652.50 | 57.15 | 62.25 | 59.70 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 655.00 | 59.65 | 64.80 | 62.23 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 657.50 | 61.40 | 67.20 | 64.30 | % | 0.10 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 660.00 | 63.90 | 69.55 | 66.73 | % | 0.10 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 662.50 | 66.40 | 72.40 | 69.40 | % | 0.10 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 665.00 | 71.45 | 74.55 | 73.00 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 667.50 | 71.40 | 77.10 | 74.25 | % | 0.11 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 670.00 | 73.90 | 79.20 | 76.55 | % | 0.11 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 672.50 | 76.40 | 82.10 | 79.25 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 675.00 | 78.90 | 84.90 | 81.90 | 85.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 677.50 | 81.40 | 87.45 | 84.43 | 87.84 | 0.00 | 0.00% | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 680.00 | 83.90 | 89.75 | 86.83 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 682.50 | 86.40 | 92.20 | 89.30 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 685.00 | 88.90 | 94.70 | 91.80 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 687.50 | 91.40 | 96.90 | 94.15 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 690.00 | 93.90 | 99.85 | 96.88 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 692.50 | 96.40 | 102.10 | 99.25 | % | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 695.00 | 98.90 | 104.65 | 101.78 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 697.50 | 101.40 | 107.35 | 104.38 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 700.00 | 103.90 | 109.95 | 106.93 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 702.50 | 106.40 | 112.25 | 109.33 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 705.00 | 108.90 | 114.20 | 111.55 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 707.50 | 111.40 | 116.90 | 114.15 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 710.00 | 113.90 | 119.80 | 116.85 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 712.50 | 116.40 | 121.90 | 119.15 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 715.00 | 118.50 | 124.40 | 121.45 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 717.50 | 121.00 | 127.10 | 124.05 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 720.00 | 123.50 | 129.80 | 126.65 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 722.50 | 126.00 | 132.40 | 129.20 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 725.00 | 128.70 | 134.80 | 131.75 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 727.50 | 131.20 | 137.50 | 134.35 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 730.00 | 133.50 | 139.90 | 136.70 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 732.50 | 136.00 | 142.45 | 139.23 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 735.00 | 138.50 | 145.15 | 141.83 | % | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 737.50 | 141.40 | 147.30 | 144.35 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 740.00 | 143.50 | 150.00 | 146.75 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 742.50 | 146.40 | 152.05 | 149.23 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 745.00 | 148.90 | 155.20 | 152.05 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 747.50 | 151.40 | 157.20 | 154.30 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 750.00 | 153.70 | 160.20 | 156.95 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 755.00 | 158.90 | 164.95 | 161.93 | % | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 760.00 | 163.90 | 170.00 | 166.95 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 765.00 | 168.50 | 175.20 | 171.85 | % | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 770.00 | 173.90 | 179.80 | 176.85 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 775.00 | 178.90 | 184.60 | 181.75 | 182.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 780.00 | 183.90 | 189.80 | 186.85 | 187.73 | 0.00 | 0.00% | 0.24 | 0 | 5 | 10.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 785.00 | 188.90 | 194.80 | 191.85 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 790.00 | 193.90 | 199.80 | 196.85 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 795.00 | 198.90 | 204.80 | 201.85 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 800.00 | 203.90 | 209.80 | 206.85 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 805.00 | 208.90 | 215.00 | 211.95 | % | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 810.00 | 213.90 | 219.80 | 216.85 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 815.00 | 218.90 | 224.55 | 221.73 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 820.00 | 223.90 | 230.00 | 226.95 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 825.00 | 228.90 | 234.40 | 231.65 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 830.00 | 233.90 | 239.55 | 236.73 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 835.00 | 238.90 | 244.40 | 241.65 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 840.00 | 243.90 | 249.80 | 246.85 | % | 0.29 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 845.00 | 248.90 | 254.40 | 251.65 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |