Options Chain for META PLATFORMS INC CL A (META) - $659.15 as of 4/24/2026 1:38:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 515.00 | 157.15 | 164.20 | 160.68 | 162.24 | % | 0.31 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 520.00 | 152.40 | 159.30 | 155.85 | 157.26 | % | 0.30 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 525.00 | 147.15 | 154.20 | 150.68 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 530.00 | 142.30 | 149.30 | 145.80 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 535.00 | 137.50 | 144.30 | 140.90 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 540.00 | 132.35 | 139.30 | 135.83 | 135.63 | +1.72 | +1.29% | 0.25 | 21 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 545.00 | 127.30 | 134.20 | 130.75 | % | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 550.00 | 122.50 | 129.05 | 125.78 | 126.00 | +1.21 | +0.97% | 0.23 | 5 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 555.00 | 116.60 | 124.30 | 120.45 | 121.66 | +4.91 | +4.21% | 0.22 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 560.00 | 111.85 | 119.30 | 115.58 | 116.68 | % | 0.21 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 565.00 | 107.55 | 114.25 | 110.90 | 111.45 | +2.45 | +2.25% | 0.20 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 570.00 | 102.75 | 109.25 | 106.00 | 104.71 | +11.84 | +12.75% | 0.19 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 575.00 | 97.45 | 104.25 | 100.85 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 580.00 | 92.50 | 99.25 | 95.88 | 97.49 | +11.32 | +13.14% | 0.17 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 585.00 | 87.70 | 94.25 | 90.98 | 72.91 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 590.00 | 82.20 | 89.25 | 85.73 | 70.79 | -26.46 | -27.21% | 0.15 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 592.50 | 80.05 | 86.75 | 83.40 | 66.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 595.00 | 77.55 | 84.30 | 80.93 | 81.87 | % | 0.14 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST | |
| 597.50 | 74.95 | 81.75 | 78.35 | 78.53 | +7.58 | +10.69% | 0.13 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 600.00 | 73.70 | 77.90 | 75.80 | 76.55 | +16.69 | +27.89% | 0.13 | 14 | 45 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 602.50 | 69.95 | 76.80 | 73.38 | 61.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 605.00 | 68.65 | 73.35 | 71.00 | 70.53 | +10.13 | +16.78% | 0.12 | 3 | 44 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 607.50 | 65.00 | 71.80 | 68.40 | 56.64 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 610.00 | 63.80 | 68.05 | 65.93 | 67.89 | +18.12 | +36.41% | 0.11 | 16 | 70 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 612.50 | 60.30 | 65.70 | 63.00 | 62.81 | +16.11 | +34.50% | 0.10 | 3 | 21 | 0.97 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 615.00 | 58.60 | 63.00 | 60.80 | 51.15 | +6.15 | +13.67% | 0.10 | 1 | 58 | 0.84 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 617.50 | 56.40 | 60.55 | 58.48 | 60.32 | +16.82 | +38.67% | 0.09 | 64 | 65 | 0.82 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 620.00 | 53.90 | 58.25 | 56.08 | 55.92 | +15.59 | +38.66% | 0.09 | 70 | 102 | 0.79 | 1.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 622.50 | 50.30 | 56.85 | 53.58 | 55.06 | +17.13 | +45.17% | 0.09 | 6 | 11 | 0.85 | 0.99 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 625.00 | 49.00 | 52.85 | 50.93 | 52.78 | +17.29 | +48.72% | 0.08 | 20 | 449 | 0.74 | 0.99 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 627.50 | 46.70 | 50.60 | 48.65 | 43.50 | +10.38 | +31.35% | 0.08 | 40 | 94 | 0.70 | 0.99 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 630.00 | 44.30 | 48.20 | 46.25 | 46.38 | +15.88 | +52.07% | 0.07 | 87 | 92 | 0.69 | 0.99 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 632.50 | 40.90 | 46.90 | 43.90 | 45.40 | +18.79 | +70.62% | 0.07 | 9 | 26 | 0.67 | 0.98 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 635.00 | 39.00 | 42.35 | 40.68 | 42.90 | +16.52 | +62.63% | 0.06 | 41 | 29 | 0.59 | 0.98 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 637.50 | 36.30 | 40.80 | 38.55 | 38.57 | +15.74 | +68.95% | 0.06 | 34 | 53 | 0.60 | 0.97 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 640.00 | 34.30 | 36.45 | 35.38 | 35.33 | +14.23 | +67.45% | 0.06 | 64 | 95 | 0.44 | 0.96 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 642.50 | 31.45 | 34.85 | 33.15 | 35.12 | +14.97 | +74.30% | 0.05 | 96 | 18 | 0.52 | 0.96 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 645.00 | 29.25 | 32.15 | 30.70 | 31.62 | +14.12 | +80.69% | 0.05 | 550 | 11 | 0.46 | 0.94 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 647.50 | 26.70 | 29.95 | 28.33 | 31.22 | +13.47 | +75.89% | 0.04 | 79 | 33 | 0.46 | 0.94 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 650.00 | 24.70 | 26.30 | 25.50 | 25.62 | +11.76 | +84.85% | 0.04 | 570 | 576 | 0.37 | 0.92 | 0.01 | -0.51 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 652.50 | 22.15 | 26.25 | 24.20 | 24.40 | +13.03 | +114.60% | 0.04 | 41 | 20 | 0.37 | 0.89 | 0.01 | -0.57 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 655.00 | 20.30 | 21.45 | 20.88 | 21.25 | +11.25 | +112.50% | 0.03 | 694 | 155 | 0.34 | 0.89 | 0.01 | -0.63 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 657.50 | 18.20 | 19.70 | 18.95 | 19.00 | +10.40 | +120.93% | 0.03 | 262 | 135 | 0.15 | 0.87 | 0.01 | -0.68 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 660.00 | 16.05 | 17.05 | 16.55 | 17.00 | +9.60 | +129.73% | 0.03 | 985 | 663 | 0.15 | 0.85 | 0.02 | -0.72 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 662.50 | 14.05 | 14.95 | 14.50 | 14.70 | +8.50 | +137.10% | 0.02 | 697 | 171 | 0.17 | 0.82 | 0.02 | -0.77 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 665.00 | 12.00 | 12.90 | 12.45 | 12.75 | +7.64 | +149.52% | 0.02 | 2,046 | 488 | 0.18 | 0.79 | 0.02 | -0.80 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 667.50 | 10.30 | 11.00 | 10.65 | 10.74 | +6.54 | +155.72% | 0.02 | 1,238 | 232 | 0.18 | 0.75 | 0.02 | -0.84 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 670.00 | 8.60 | 9.10 | 8.85 | 9.15 | +5.70 | +165.22% | 0.01 | 4,958 | 931 | 0.19 | 0.70 | 0.03 | -0.87 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 672.50 | 7.10 | 7.45 | 7.28 | 7.37 | +4.57 | +163.22% | 0.01 | 1,781 | 190 | 0.19 | 0.63 | 0.03 | -0.90 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 675.00 | 5.80 | 6.00 | 5.90 | 5.98 | +3.66 | +157.76% | 0.01 | 4,296 | 1,072 | 0.20 | 0.56 | 0.03 | -0.91 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 677.50 | 4.60 | 4.80 | 4.70 | 4.72 | +2.92 | +162.23% | 0.01 | 2,590 | 912 | 0.20 | 0.49 | 0.03 | -0.91 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 680.00 | 3.60 | 3.85 | 3.73 | 3.74 | +2.29 | +157.94% | 0.01 | 7,648 | 1,909 | 0.21 | 0.42 | 0.03 | -0.89 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 682.50 | 2.80 | 3.00 | 2.90 | 2.94 | +1.79 | +155.66% | 0.00 | 1,580 | 507 | 0.21 | 0.36 | 0.02 | -0.86 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 685.00 | 2.20 | 2.30 | 2.25 | 2.27 | +1.37 | +152.23% | 0.00 | 4,892 | 1,078 | 0.21 | 0.30 | 0.02 | -0.82 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 687.50 | 1.65 | 1.75 | 1.70 | 1.70 | +0.94 | +123.69% | 0.00 | 759 | 387 | 0.22 | 0.25 | 0.02 | -0.77 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 690.00 | 1.25 | 1.34 | 1.30 | 1.31 | +0.69 | +111.29% | 0.00 | 6,683 | 4,642 | 0.22 | 0.21 | 0.02 | -0.70 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 692.50 | 0.95 | 1.03 | 0.99 | 1.00 | +0.44 | +78.58% | 0.00 | 3,709 | 1,035 | 0.23 | 0.17 | 0.01 | -0.63 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 695.00 | 0.72 | 0.78 | 0.75 | 0.75 | +0.34 | +82.93% | 0.00 | 5,866 | 414 | 0.23 | 0.14 | 0.01 | -0.55 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 697.50 | 0.56 | 0.62 | 0.59 | 0.62 | +0.23 | +58.98% | 0.00 | 1,712 | 525 | 0.24 | 0.11 | 0.01 | -0.47 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 700.00 | 0.45 | 0.47 | 0.46 | 0.47 | +0.19 | +67.86% | 0.00 | 6,724 | 1,999 | 0.25 | 0.09 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 702.50 | 0.35 | 0.40 | 0.38 | 0.38 | +0.12 | +46.16% | 0.00 | 702 | 141 | 0.26 | 0.07 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 705.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.07 | +29.17% | 0.00 | 1,178 | 317 | 0.28 | 0.04 | 0.01 | -0.25 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 707.50 | 0.23 | 0.28 | 0.26 | 0.28 | +0.06 | +27.28% | 0.00 | 232 | 145 | 0.29 | 0.03 | 0.00 | -0.20 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 710.00 | 0.20 | 0.22 | 0.21 | 0.23 | +0.05 | +27.78% | 0.00 | 550 | 726 | 0.28 | 0.03 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 712.50 | 0.14 | 0.40 | 0.27 | 0.22 | +0.06 | +37.50% | 0.00 | 174 | 91 | 0.32 | 0.02 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 715.00 | 0.15 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 0.00 | 191 | 223 | 0.31 | 0.01 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 717.50 | 0.09 | 0.27 | 0.18 | 0.15 | +0.06 | +66.67% | 0.00 | 57 | 41 | 0.32 | 0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 720.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 896 | 446 | 0.33 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 722.50 | 0.07 | 0.15 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 49 | 30 | 0.35 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 725.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.02 | +20.00% | 0.00 | 227 | 192 | 0.35 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 727.50 | 0.07 | 0.29 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 109 | 148 | 0.37 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 730.00 | 0.06 | 0.29 | 0.18 | 0.09 | +0.01 | +12.50% | 0.00 | 208 | 286 | 0.37 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 732.50 | 0.05 | 0.28 | 0.17 | 0.10 | -0.06 | -37.50% | 0.00 | 73 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 735.00 | 0.05 | 0.26 | 0.16 | 0.08 | -0.05 | -38.47% | 0.00 | 75 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 737.50 | 0.04 | 0.27 | 0.16 | 0.08 | -0.11 | -57.90% | 0.00 | 5 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 740.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 740 | 190 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 742.50 | 0.03 | 0.25 | 0.14 | 0.11 | +0.06 | +120.00% | 0.00 | 21 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 745.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 28 | 32 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 747.50 | 0.03 | 0.25 | 0.14 | 0.14 | -0.02 | -12.50% | 0.00 | 11 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 750.00 | 0.05 | 0.13 | 0.09 | 0.15 | +0.11 | +275.00% | 0.00 | 694 | 341 | 0.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 752.50 | 0.03 | 0.11 | 0.07 | 0.13 | +0.06 | +85.72% | 0.00 | 370 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 755.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 74 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 760.00 | 0.02 | 0.18 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 51 | 168 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 765.00 | 0.02 | 0.12 | 0.07 | 0.13 | -0.05 | -27.78% | 0.00 | 225 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 770.00 | 0.03 | 0.11 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 209 | 46 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 775.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.03 | -21.43% | 0.00 | 721 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 64 | 118 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 515.00 | 0.00 | 0.71 | 0.36 | 0.19 | +0.15 | +375.00% | 0.00 | 10 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 1.68 | 0.84 | 0.20 | +0.18 | +900.00% | 0.00 | 45 | 78 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.28 | 0.14 | 0.11 | -0.01 | -8.34% | 0.00 | 217 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 2.85 | 1.43 | 0.11 | +0.08 | +266.67% | 0.00 | 241 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 3.90 | 1.95 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 11 | 10.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 545.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 51 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 550.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 217 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 555.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 68 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 344 | 54 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 565.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 39 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 570.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 575.00 | 0.02 | 0.09 | 0.06 | 0.11 | +0.01 | +10.00% | 0.00 | 10 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 580.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 88 | 183 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 585.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 130 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 590.00 | 0.03 | 0.07 | 0.05 | 0.12 | +0.02 | +20.00% | 0.00 | 8 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 592.50 | 0.03 | 0.11 | 0.07 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 595.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 65 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 597.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 798 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 600.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.10 | -52.64% | 0.00 | 75 | 307 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 602.50 | 0.05 | 0.12 | 0.09 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 605.00 | 0.04 | 0.13 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 19 | 105 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 607.50 | 0.04 | 0.12 | 0.08 | 0.15 | -0.17 | -53.13% | 0.00 | 27 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 610.00 | 0.05 | 0.14 | 0.10 | 0.15 | -0.13 | -46.43% | 0.00 | 127 | 178 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 612.50 | 0.03 | 0.24 | 0.14 | 0.09 | -0.15 | -62.50% | 0.00 | 7 | 20 | 0.47 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 615.00 | 0.06 | 0.22 | 0.14 | 0.14 | -0.19 | -57.58% | 0.00 | 25 | 88 | 0.45 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 617.50 | 0.08 | 0.14 | 0.11 | 0.09 | -0.31 | -77.50% | 0.00 | 244 | 33 | 0.42 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 620.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.34 | -73.92% | 0.00 | 240 | 352 | 0.43 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 622.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.53 | -84.13% | 0.00 | 44 | 62 | 0.41 | -0.01 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 625.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.46 | -75.41% | 0.00 | 343 | 913 | 0.39 | -0.01 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 627.50 | 0.12 | 0.16 | 0.14 | 0.16 | -0.58 | -78.38% | 0.00 | 98 | 100 | 0.39 | -0.01 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 630.00 | 0.14 | 0.35 | 0.25 | 0.15 | -0.77 | -83.70% | 0.00 | 260 | 463 | 0.42 | -0.01 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 632.50 | 0.15 | 0.20 | 0.18 | 0.18 | -0.99 | -84.62% | 0.00 | 101 | 119 | 0.36 | -0.02 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 635.00 | 0.17 | 0.23 | 0.20 | 0.15 | -1.17 | -88.64% | 0.00 | 390 | 318 | 0.36 | -0.02 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 637.50 | 0.20 | 0.43 | 0.32 | 0.21 | -1.41 | -87.04% | 0.00 | 257 | 103 | 0.36 | -0.03 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 640.00 | 0.24 | 0.28 | 0.26 | 0.28 | -1.53 | -84.53% | 0.00 | 1,288 | 466 | 0.32 | -0.04 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 642.50 | 0.28 | 0.41 | 0.35 | 0.35 | -2.23 | -86.44% | 0.00 | 465 | 187 | 0.33 | -0.04 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 645.00 | 0.32 | 0.39 | 0.36 | 0.34 | -2.38 | -87.50% | 0.00 | 2,642 | 276 | 0.30 | -0.06 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 647.50 | 0.38 | 0.47 | 0.43 | 0.47 | -2.86 | -85.89% | 0.00 | 755 | 109 | 0.31 | -0.06 | 0.01 | -0.45 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 650.00 | 0.54 | 0.58 | 0.56 | 0.54 | -3.31 | -85.98% | 0.00 | 3,950 | 686 | 0.30 | -0.08 | 0.01 | -0.51 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 652.50 | 0.66 | 0.71 | 0.69 | 0.70 | -4.07 | -85.33% | 0.00 | 2,629 | 155 | 0.28 | -0.11 | 0.01 | -0.57 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 655.00 | 0.84 | 0.90 | 0.87 | 0.90 | -4.85 | -84.35% | 0.00 | 5,268 | 2,965 | 0.29 | -0.11 | 0.01 | -0.63 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 657.50 | 1.05 | 1.14 | 1.10 | 1.09 | -5.56 | -83.61% | 0.00 | 3,601 | 1,956 | 0.28 | -0.13 | 0.01 | -0.68 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 660.00 | 1.39 | 1.45 | 1.42 | 1.40 | -6.39 | -82.03% | 0.00 | 4,705 | 2,036 | 0.28 | -0.15 | 0.02 | -0.72 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 662.50 | 1.73 | 1.87 | 1.80 | 1.80 | -7.35 | -80.33% | 0.00 | 3,660 | 307 | 0.28 | -0.18 | 0.02 | -0.77 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 665.00 | 2.23 | 2.35 | 2.29 | 2.33 | -8.29 | -78.06% | 0.00 | 3,945 | 505 | 0.27 | -0.21 | 0.02 | -0.80 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 667.50 | 2.84 | 3.00 | 2.92 | 2.94 | -10.60 | -78.29% | 0.00 | 2,018 | 105 | 0.27 | -0.25 | 0.02 | -0.84 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 670.00 | 3.55 | 3.80 | 3.68 | 3.70 | -10.30 | -73.58% | 0.01 | 3,586 | 437 | 0.27 | -0.30 | 0.03 | -0.87 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 672.50 | 4.60 | 4.75 | 4.68 | 4.68 | -11.25 | -70.63% | 0.01 | 1,119 | 185 | 0.27 | -0.37 | 0.03 | -0.90 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 675.00 | 5.60 | 5.90 | 5.75 | 5.75 | -12.05 | -67.70% | 0.01 | 3,183 | 192 | 0.27 | -0.44 | 0.03 | -0.91 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 677.50 | 6.85 | 7.25 | 7.05 | 6.89 | -14.13 | -67.23% | 0.01 | 837 | 137 | 0.28 | -0.51 | 0.03 | -0.91 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 680.00 | 8.10 | 8.75 | 8.43 | 8.40 | -14.78 | -63.77% | 0.01 | 581 | 103 | 0.28 | -0.58 | 0.03 | -0.89 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 682.50 | 9.75 | 10.75 | 10.25 | 9.46 | -15.72 | -62.44% | 0.02 | 119 | 208 | 0.29 | -0.64 | 0.02 | -0.86 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 685.00 | 11.45 | 12.55 | 12.00 | 11.75 | -15.63 | -57.09% | 0.02 | 105 | 43 | 0.30 | -0.70 | 0.02 | -0.82 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 687.50 | 13.45 | 14.70 | 14.08 | 13.20 | -14.76 | -52.79% | 0.02 | 26 | 63 | 0.32 | -0.75 | 0.02 | -0.77 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 690.00 | 15.40 | 17.45 | 16.43 | 15.22 | -16.12 | -51.44% | 0.02 | 57 | 46 | 0.35 | -0.79 | 0.02 | -0.70 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 692.50 | 15.05 | 20.50 | 17.78 | 37.21 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.20 | -0.83 | 0.01 | -0.63 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 695.00 | 19.95 | 21.95 | 20.95 | 19.50 | -21.34 | -52.26% | 0.03 | 37 | 23 | 0.31 | -0.86 | 0.01 | -0.55 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 697.50 | 19.40 | 25.55 | 22.48 | 19.35 | -15.10 | -43.84% | 0.03 | 105 | 12 | 0.45 | -0.89 | 0.01 | -0.47 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 700.00 | 23.55 | 26.40 | 24.98 | 25.00 | -15.75 | -38.65% | 0.04 | 85 | 14 | 0.36 | -0.91 | 0.01 | -0.39 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 702.50 | 24.50 | 30.40 | 27.45 | 36.35 | -11.94 | -24.73% | 0.04 | 2 | 10 | 0.45 | -0.93 | 0.01 | -0.32 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 705.00 | 26.10 | 32.85 | 29.48 | 22.55 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.25 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 707.50 | 28.30 | 35.15 | 31.73 | % | 0.04 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.20 | 4/24/2026 4:00:07 PM EST | |||
| 710.00 | 31.00 | 37.60 | 34.30 | 38.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.15 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 712.50 | 33.50 | 40.05 | 36.78 | % | 0.05 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.10 | 4/24/2026 4:00:07 PM EST | |||
| 715.00 | 35.95 | 42.85 | 39.40 | % | 0.06 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.07 | 4/24/2026 4:00:07 PM EST | |||
| 717.50 | 38.45 | 45.05 | 41.75 | % | 0.06 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 4/24/2026 4:00:07 PM EST | |||
| 720.00 | 40.95 | 47.70 | 44.33 | 53.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 722.50 | 43.15 | 50.30 | 46.73 | % | 0.06 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 725.00 | 46.05 | 52.60 | 49.33 | % | 0.07 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 727.50 | 48.40 | 55.30 | 51.85 | % | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 730.00 | 50.80 | 57.75 | 54.28 | % | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 732.50 | 53.40 | 60.10 | 56.75 | % | 0.08 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 735.00 | 55.65 | 62.75 | 59.20 | % | 0.08 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 737.50 | 58.40 | 65.15 | 61.78 | % | 0.08 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 740.00 | 60.65 | 67.65 | 64.15 | 66.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 742.50 | 63.15 | 70.25 | 66.70 | % | 0.09 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 745.00 | 65.65 | 72.70 | 69.18 | 69.36 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 747.50 | 68.35 | 75.40 | 71.88 | % | 0.10 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 750.00 | 71.05 | 77.65 | 74.35 | % | 0.10 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 752.50 | 73.35 | 79.90 | 76.63 | % | 0.10 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 755.00 | 75.85 | 82.40 | 79.13 | % | 0.10 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 760.00 | 80.85 | 87.40 | 84.13 | % | 0.11 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 765.00 | 85.85 | 92.40 | 89.13 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 770.00 | 90.85 | 97.40 | 94.13 | % | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 775.00 | 96.00 | 102.55 | 99.28 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 780.00 | 100.80 | 107.55 | 104.18 | % | 0.13 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |