Options Chain for META PLATFORMS INC CL A (META) - $641.35 as of 3/9/2026 5:27:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 562.50 | 81.15 | 87.25 | 84.20 | % | 0.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 565.00 | 78.75 | 83.50 | 81.13 | % | 0.14 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 3/9/2026 4:00:04 PM EST | |||
| 567.50 | 76.25 | 81.20 | 78.73 | % | 0.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.05 | 3/9/2026 4:00:04 PM EST | |||
| 570.00 | 73.90 | 79.35 | 76.63 | 87.99 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.17 | 1.00 | 0.00 | -0.06 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 572.50 | 71.25 | 76.45 | 73.85 | % | 0.13 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 3/9/2026 4:00:04 PM EST | |||
| 575.00 | 68.70 | 74.60 | 71.65 | 63.74 | % | 0.12 | 2 | 0 | 1.21 | 0.99 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST | |
| 577.50 | 66.30 | 71.10 | 68.70 | % | 0.12 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.12 | 3/9/2026 4:00:04 PM EST | |||
| 580.00 | 63.80 | 69.30 | 66.55 | 86.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.10 | 0.99 | 0.00 | -0.14 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 582.50 | 61.30 | 66.10 | 63.70 | 63.39 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.17 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 585.00 | 58.85 | 64.40 | 61.63 | 61.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.19 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 587.50 | 56.35 | 61.25 | 58.80 | 59.07 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.04 | 0.98 | 0.00 | -0.23 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 590.00 | 53.90 | 59.70 | 56.80 | 44.00 | -12.90 | -22.68% | 0.10 | 12 | 4 | 1.18 | 0.98 | 0.00 | -0.27 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 592.50 | 51.40 | 56.35 | 53.88 | 54.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.98 | 0.98 | 0.00 | -0.30 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 595.00 | 48.95 | 54.65 | 51.80 | 41.67 | -10.53 | -20.18% | 0.09 | 2 | 2 | 0.96 | 0.97 | 0.00 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 597.50 | 46.45 | 51.95 | 49.20 | 51.33 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.41 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 600.00 | 44.50 | 49.15 | 46.83 | 48.04 | +1.03 | +2.20% | 0.08 | 123 | 76 | 0.83 | 0.96 | 0.00 | -0.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 602.50 | 41.55 | 46.45 | 44.00 | 40.24 | -4.94 | -10.94% | 0.07 | 1 | 2 | 0.87 | 0.96 | 0.00 | -0.54 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 605.00 | 39.15 | 43.95 | 41.55 | 32.05 | -10.35 | -24.41% | 0.07 | 2 | 6 | 0.79 | 0.95 | 0.00 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 607.50 | 36.70 | 42.05 | 39.38 | 35.05 | -5.42 | -13.40% | 0.06 | 45 | 11 | 0.85 | 0.95 | 0.00 | -0.69 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 610.00 | 36.55 | 38.85 | 37.70 | 35.60 | -2.17 | -5.75% | 0.06 | 12 | 3 | 0.75 | 0.94 | 0.01 | -0.78 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 612.50 | 31.90 | 37.55 | 34.73 | % | 0.06 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.88 | 3/9/2026 4:00:04 PM EST | |||
| 615.00 | 31.65 | 34.40 | 33.03 | 22.20 | -9.47 | -29.91% | 0.05 | 4 | 2 | 0.71 | 0.92 | 0.01 | -0.95 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 617.50 | 27.15 | 32.55 | 29.85 | 20.40 | -11.25 | -35.55% | 0.05 | 11 | 1 | 0.66 | 0.91 | 0.01 | -1.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 620.00 | 27.65 | 29.25 | 28.45 | 22.72 | -5.23 | -18.72% | 0.05 | 379 | 3 | 0.58 | 0.90 | 0.01 | -1.09 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 622.50 | 23.65 | 27.05 | 25.35 | 20.16 | -5.64 | -21.86% | 0.04 | 41 | 3 | 0.58 | 0.88 | 0.01 | -1.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 625.00 | 22.80 | 24.85 | 23.83 | 23.32 | -0.13 | -0.56% | 0.04 | 206 | 20 | 0.42 | 0.86 | 0.01 | -1.25 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 627.50 | 20.55 | 22.35 | 21.45 | 22.00 | -0.40 | -1.79% | 0.03 | 338 | 4 | 0.40 | 0.84 | 0.01 | -1.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 630.00 | 18.30 | 20.10 | 19.20 | 20.01 | -0.54 | -2.63% | 0.03 | 1,252 | 75 | 0.39 | 0.81 | 0.01 | -1.45 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 632.50 | 17.35 | 17.70 | 17.53 | 17.35 | -0.58 | -3.24% | 0.03 | 2,683 | 9 | 0.41 | 0.78 | 0.02 | -1.55 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 635.00 | 15.15 | 15.70 | 15.43 | 15.35 | -0.95 | -5.83% | 0.02 | 4,728 | 133 | 0.40 | 0.75 | 0.02 | -1.64 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 637.50 | 13.25 | 13.70 | 13.48 | 13.56 | -0.29 | -2.10% | 0.02 | 3,551 | 226 | 0.39 | 0.70 | 0.02 | -1.73 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 640.00 | 11.40 | 11.85 | 11.63 | 11.68 | -2.82 | -19.45% | 0.02 | 3,854 | 190 | 0.38 | 0.66 | 0.02 | -1.80 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 642.50 | 9.75 | 10.10 | 9.93 | 10.05 | -1.90 | -15.90% | 0.02 | 2,244 | 119 | 0.38 | 0.61 | 0.02 | -1.85 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 645.00 | 8.20 | 8.50 | 8.35 | 8.42 | -2.48 | -22.76% | 0.01 | 2,734 | 409 | 0.37 | 0.56 | 0.02 | -1.86 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 647.50 | 6.75 | 7.10 | 6.93 | 6.97 | -2.45 | -26.01% | 0.01 | 1,294 | 207 | 0.36 | 0.51 | 0.02 | -1.84 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 650.00 | 5.50 | 5.80 | 5.65 | 5.72 | -2.53 | -30.67% | 0.01 | 3,364 | 323 | 0.36 | 0.45 | 0.02 | -1.78 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 652.50 | 4.40 | 4.65 | 4.53 | 4.60 | -2.40 | -34.29% | 0.01 | 1,228 | 57 | 0.35 | 0.40 | 0.02 | -1.68 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 655.00 | 3.45 | 3.65 | 3.55 | 3.55 | -2.25 | -38.80% | 0.01 | 2,858 | 504 | 0.35 | 0.34 | 0.02 | -1.55 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 657.50 | 2.64 | 2.85 | 2.75 | 2.80 | -2.23 | -44.34% | 0.00 | 1,589 | 139 | 0.34 | 0.29 | 0.02 | -1.39 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 660.00 | 2.06 | 2.18 | 2.12 | 2.06 | -2.08 | -50.25% | 0.00 | 1,282 | 414 | 0.34 | 0.23 | 0.02 | -1.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 662.50 | 1.52 | 1.65 | 1.59 | 1.56 | -1.74 | -52.73% | 0.00 | 1,898 | 2,018 | 0.34 | 0.19 | 0.02 | -1.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 665.00 | 1.15 | 1.20 | 1.18 | 1.20 | -1.54 | -56.21% | 0.00 | 680 | 297 | 0.33 | 0.15 | 0.01 | -0.88 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 667.50 | 0.83 | 0.93 | 0.88 | 0.85 | -1.34 | -61.19% | 0.00 | 353 | 164 | 0.34 | 0.12 | 0.01 | -0.74 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 670.00 | 0.61 | 0.68 | 0.65 | 0.67 | -1.08 | -61.72% | 0.00 | 1,034 | 705 | 0.34 | 0.09 | 0.01 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 672.50 | 0.45 | 0.53 | 0.49 | 0.53 | -0.80 | -60.15% | 0.00 | 474 | 1,153 | 0.34 | 0.08 | 0.01 | -0.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 675.00 | 0.33 | 0.37 | 0.35 | 0.40 | -0.72 | -64.29% | 0.00 | 300 | 2,160 | 0.34 | 0.06 | 0.01 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 677.50 | 0.24 | 0.31 | 0.28 | 0.31 | -0.48 | -60.76% | 0.00 | 48 | 105 | 0.35 | 0.05 | 0.01 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 680.00 | 0.20 | 0.23 | 0.22 | 0.20 | -0.45 | -69.24% | 0.00 | 442 | 1,157 | 0.35 | 0.04 | 0.00 | -0.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 682.50 | 0.14 | 0.19 | 0.17 | 0.20 | -0.32 | -61.54% | 0.00 | 49 | 121 | 0.36 | 0.03 | 0.00 | -0.19 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 685.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.30 | -69.77% | 0.00 | 281 | 106 | 0.37 | 0.03 | 0.00 | -0.15 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 687.50 | 0.10 | 0.14 | 0.12 | 0.08 | -0.32 | -80.00% | 0.00 | 134 | 41 | 0.37 | 0.02 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 690.00 | 0.07 | 0.11 | 0.09 | 0.12 | -0.15 | -55.56% | 0.00 | 77 | 118 | 0.39 | 0.02 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 692.50 | 0.05 | 0.10 | 0.08 | 0.04 | -0.20 | -83.34% | 0.00 | 26 | 103 | 0.39 | 0.01 | 0.00 | -0.07 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 695.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 110 | 124 | 0.42 | 0.01 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 697.50 | 0.04 | 0.09 | 0.07 | 0.06 | -0.23 | -79.31% | 0.00 | 12 | 39 | 0.44 | 0.01 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 700.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 486 | 1,478 | 0.43 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 702.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 9 | 88 | 0.44 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 705.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 12 | 47 | 0.45 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 707.50 | 0.00 | 0.07 | 0.04 | 0.21 | +0.10 | +90.91% | 0.00 | 1 | 176 | 0.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 117 | 138 | 0.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 712.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 225 | 132 | 0.45 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 218 | 0.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 717.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:04 PM EST |
| 722.50 | 0.00 | 0.01 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 132 | 0.52 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 562.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 355 | 123 | 0.76 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 565.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.33 | -76.75% | 0.00 | 591 | 6 | 0.75 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 567.50 | 0.06 | 0.13 | 0.10 | 0.12 | -0.40 | -76.93% | 0.00 | 237 | 5 | 0.75 | 0.00 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 570.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.35 | -76.09% | 0.00 | 73 | 38 | 0.74 | 0.00 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 572.50 | 0.08 | 0.14 | 0.11 | 0.15 | -0.43 | -74.14% | 0.00 | 25 | 5 | 0.72 | -0.01 | 0.00 | -0.08 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 575.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.42 | -76.37% | 0.00 | 781 | 24 | 0.70 | -0.01 | 0.00 | -0.10 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 577.50 | 0.10 | 0.17 | 0.14 | 0.17 | -0.36 | -67.93% | 0.00 | 92 | 3 | 0.69 | -0.01 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 580.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.69 | -82.15% | 0.00 | 172 | 23 | 0.67 | -0.01 | 0.00 | -0.14 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 582.50 | 0.14 | 0.21 | 0.18 | 0.15 | -0.76 | -83.52% | 0.00 | 92 | 15 | 0.66 | -0.01 | 0.00 | -0.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 585.00 | 0.16 | 0.23 | 0.20 | 0.22 | -0.71 | -76.35% | 0.00 | 203 | 51 | 0.65 | -0.01 | 0.00 | -0.19 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 587.50 | 0.18 | 0.25 | 0.22 | 0.23 | -1.09 | -82.58% | 0.00 | 59 | 2 | 0.64 | -0.02 | 0.00 | -0.23 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 590.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.88 | -80.74% | 0.00 | 230 | 75 | 0.62 | -0.02 | 0.00 | -0.27 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 592.50 | 0.23 | 0.30 | 0.27 | 0.30 | -0.82 | -73.22% | 0.00 | 335 | 86 | 0.61 | -0.02 | 0.00 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 595.00 | 0.26 | 0.33 | 0.30 | 0.33 | -1.04 | -75.92% | 0.00 | 331 | 154 | 0.60 | -0.03 | 0.00 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 597.50 | 0.30 | 0.37 | 0.34 | 0.39 | -1.07 | -73.29% | 0.00 | 545 | 117 | 0.58 | -0.03 | 0.00 | -0.41 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 600.00 | 0.35 | 0.41 | 0.38 | 0.38 | -1.34 | -77.91% | 0.00 | 667 | 242 | 0.57 | -0.04 | 0.00 | -0.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 602.50 | 0.39 | 0.46 | 0.43 | 0.42 | -1.71 | -80.29% | 0.00 | 531 | 59 | 0.56 | -0.04 | 0.00 | -0.54 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 605.00 | 0.47 | 0.52 | 0.50 | 0.48 | -1.57 | -76.59% | 0.00 | 729 | 134 | 0.55 | -0.05 | 0.00 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 607.50 | 0.53 | 0.59 | 0.56 | 0.56 | -2.07 | -78.71% | 0.00 | 194 | 123 | 0.53 | -0.05 | 0.00 | -0.69 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 610.00 | 0.60 | 0.67 | 0.64 | 0.63 | -2.02 | -76.23% | 0.00 | 773 | 109 | 0.52 | -0.06 | 0.01 | -0.78 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 612.50 | 0.70 | 0.77 | 0.74 | 0.85 | -2.12 | -71.38% | 0.00 | 195 | 108 | 0.51 | -0.07 | 0.01 | -0.88 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 615.00 | 0.81 | 0.89 | 0.85 | 0.87 | -2.33 | -72.82% | 0.00 | 1,138 | 163 | 0.50 | -0.08 | 0.01 | -0.95 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 617.50 | 0.94 | 1.02 | 0.98 | 0.97 | -2.63 | -73.06% | 0.00 | 353 | 140 | 0.48 | -0.09 | 0.01 | -1.01 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 620.00 | 1.12 | 1.23 | 1.18 | 1.15 | -3.05 | -72.62% | 0.00 | 1,451 | 280 | 0.47 | -0.10 | 0.01 | -1.09 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 622.50 | 1.30 | 1.43 | 1.37 | 1.33 | -2.92 | -68.71% | 0.00 | 961 | 76 | 0.46 | -0.12 | 0.01 | -1.17 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 625.00 | 1.53 | 1.65 | 1.59 | 1.61 | -2.98 | -64.93% | 0.00 | 1,682 | 176 | 0.45 | -0.14 | 0.01 | -1.25 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 627.50 | 1.81 | 1.97 | 1.89 | 1.85 | -3.25 | -63.73% | 0.00 | 1,562 | 176 | 0.44 | -0.16 | 0.01 | -1.35 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 630.00 | 2.14 | 2.31 | 2.23 | 2.26 | -3.44 | -60.36% | 0.00 | 3,345 | 310 | 0.43 | -0.19 | 0.01 | -1.45 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 632.50 | 2.54 | 2.70 | 2.62 | 2.60 | -3.70 | -58.73% | 0.00 | 1,029 | 80 | 0.42 | -0.22 | 0.02 | -1.55 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 635.00 | 3.00 | 3.20 | 3.10 | 3.10 | -4.34 | -58.34% | 0.00 | 5,281 | 125 | 0.41 | -0.25 | 0.02 | -1.64 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 637.50 | 3.55 | 3.75 | 3.65 | 3.65 | -5.40 | -59.67% | 0.01 | 1,789 | 91 | 0.40 | -0.30 | 0.02 | -1.73 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 640.00 | 4.20 | 4.50 | 4.35 | 4.30 | -4.05 | -48.51% | 0.01 | 1,464 | 364 | 0.39 | -0.34 | 0.02 | -1.80 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 642.50 | 5.00 | 5.25 | 5.13 | 5.10 | -5.45 | -51.66% | 0.01 | 188 | 43 | 0.39 | -0.39 | 0.02 | -1.85 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 645.00 | 5.90 | 6.20 | 6.05 | 6.03 | -4.08 | -40.36% | 0.01 | 2,271 | 1,196 | 0.38 | -0.44 | 0.02 | -1.86 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 647.50 | 6.95 | 7.25 | 7.10 | 7.10 | -3.95 | -35.75% | 0.01 | 299 | 113 | 0.37 | -0.49 | 0.02 | -1.84 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 650.00 | 8.15 | 8.40 | 8.28 | 8.30 | -4.65 | -35.91% | 0.01 | 1,964 | 1,105 | 0.36 | -0.55 | 0.02 | -1.78 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 652.50 | 9.55 | 9.85 | 9.70 | 9.62 | -5.69 | -37.17% | 0.01 | 34 | 36 | 0.36 | -0.60 | 0.02 | -1.68 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 655.00 | 11.00 | 11.50 | 11.25 | 12.30 | -4.60 | -27.22% | 0.02 | 68 | 42 | 0.35 | -0.66 | 0.02 | -1.55 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 657.50 | 12.70 | 13.15 | 12.93 | 13.57 | -4.73 | -25.85% | 0.02 | 26 | 33 | 0.35 | -0.71 | 0.02 | -1.39 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 660.00 | 14.45 | 15.05 | 14.75 | 14.80 | -5.30 | -26.37% | 0.02 | 104 | 89 | 0.35 | -0.77 | 0.02 | -1.21 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 662.50 | 16.10 | 17.65 | 16.88 | 19.62 | -2.78 | -12.42% | 0.03 | 17 | 112 | 0.36 | -0.81 | 0.02 | -1.04 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 665.00 | 18.10 | 19.40 | 18.75 | 19.30 | -4.67 | -19.49% | 0.03 | 59 | 167 | 0.33 | -0.85 | 0.01 | -0.88 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 667.50 | 19.85 | 24.70 | 22.28 | 31.20 | +4.63 | +17.43% | 0.03 | 11 | 43 | 0.58 | -0.88 | 0.01 | -0.74 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 670.00 | 21.50 | 25.05 | 23.28 | 32.70 | +6.75 | +26.02% | 0.03 | 17 | 50 | 0.41 | -0.91 | 0.01 | -0.61 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 672.50 | 24.75 | 29.25 | 27.00 | 32.27 | +1.48 | +4.81% | 0.04 | 20 | 139 | 0.62 | -0.92 | 0.01 | -0.47 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 675.00 | 27.05 | 31.70 | 29.38 | 38.09 | +9.41 | +32.81% | 0.04 | 5 | 17 | 0.68 | -0.94 | 0.01 | -0.37 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 677.50 | 29.35 | 34.10 | 31.73 | 41.02 | +17.65 | +75.53% | 0.05 | 5 | 8 | 0.71 | -0.95 | 0.01 | -0.30 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 680.00 | 31.80 | 36.55 | 34.18 | 47.57 | +9.67 | +25.52% | 0.05 | 6 | 44 | 0.72 | -0.96 | 0.00 | -0.24 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 682.50 | 33.30 | 39.15 | 36.23 | 20.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.79 | -0.97 | 0.00 | -0.19 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 685.00 | 36.50 | 41.50 | 39.00 | 21.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.82 | -0.97 | 0.00 | -0.15 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 687.50 | 38.40 | 43.95 | 41.18 | 51.13 | +8.53 | +20.03% | 0.06 | 1 | 11 | 0.81 | -0.98 | 0.00 | -0.12 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |
| 690.00 | 41.70 | 46.45 | 44.08 | 31.73 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.09 | 3/5/2026 | 3/9/2026 4:00:04 PM EST |
| 692.50 | 44.20 | 48.95 | 46.58 | 41.99 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.07 | 3/2/2026 | 3/9/2026 4:00:04 PM EST |
| 695.00 | 45.50 | 51.60 | 48.55 | 39.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/9/2026 4:00:04 PM EST |
| 697.50 | 46.35 | 54.25 | 50.30 | 29.57 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.88 | -0.99 | 0.00 | -0.04 | 3/4/2026 | 3/9/2026 4:00:04 PM EST |
| 700.00 | 49.25 | 56.75 | 53.00 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 3/4/2026 | 3/9/2026 4:00:04 PM EST |
| 702.50 | 51.35 | 59.25 | 55.30 | % | 0.08 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 3/9/2026 4:00:04 PM EST | |||
| 705.00 | 54.20 | 61.75 | 57.98 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:04 PM EST | |||
| 707.50 | 56.35 | 64.25 | 60.30 | % | 0.09 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 710.00 | 58.85 | 66.75 | 62.80 | % | 0.09 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 712.50 | 61.20 | 69.25 | 65.23 | 60.93 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.10 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:04 PM EST |
| 715.00 | 63.70 | 71.75 | 67.73 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 717.50 | 66.35 | 74.25 | 70.30 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 720.00 | 68.85 | 76.75 | 72.80 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 722.50 | 71.35 | 79.25 | 75.30 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:04 PM EST | |||
| 725.00 | 73.65 | 81.90 | 77.78 | 80.99 | % | 0.11 | 46 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:04 PM EST |