META Options Chain
Current Price: $668.99
| Calls | Strike | Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Last | Chg | Bid | Ask | Vol | OI | Last | Chg | Bid | Ask | Vol | OI | |
| $0.00 | +$0.00 | $564.75 | $572.95 | 0 | 0 | $100.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 8 |
| $0.00 | +$0.00 | $555.05 | $563.00 | 0 | 0 | $110.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 1 |
| $0.00 | +$0.00 | $544.85 | $552.90 | 0 | 0 | $120.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 2 |
| $0.00 | +$0.00 | $534.75 | $542.95 | 0 | 0 | $130.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 105 |
| $0.00 | +$0.00 | $524.80 | $533.00 | 0 | 0 | $140.00 | $0.02 | +$0.00 | $0.00 | $0.01 | 0 | 64 |
| $520.21 | +$0.00 | $514.85 | $522.95 | 0 | 0 | $150.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 52 |
| $510.22 | +$0.00 | $505.00 | $512.90 | 0 | 0 | $160.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 27 |
| $568.16 | +$0.00 | $494.90 | $502.95 | 0 | 0 | $170.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 46 |
| $543.21 | +$0.00 | $485.10 | $492.95 | 0 | 2 | $180.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 22 |
| $0.00 | +$0.00 | $475.10 | $482.95 | 0 | 0 | $190.00 | $0.01 | +$0.00 | $0.00 | $0.02 | 0 | 21 |
| $0.00 | +$0.00 | $465.10 | $473.05 | 0 | 0 | $200.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 9 |
| $426.13 | +$0.00 | $454.90 | $463.00 | 0 | 1 | $210.00 | $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 12 |
| $0.00 | +$0.00 | $444.90 | $453.05 | 0 | 0 | $220.00 | $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 4 |
| $0.00 | +$0.00 | $434.80 | $443.00 | 0 | 0 | $230.00 | $0.05 | +$0.00 | $0.00 | $0.01 | 0 | 5 |
| $0.00 | +$0.00 | $424.85 | $433.05 | 0 | 0 | $240.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $0.00 | +$0.00 | $414.85 | $423.00 | 0 | 0 | $250.00 | $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 500 |
| $0.00 | +$0.00 | $404.80 | $413.00 | 0 | 0 | $260.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $0.00 | +$0.00 | $394.95 | $403.00 | 0 | 0 | $270.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $393.87 | +$393.87 | $384.95 | $392.95 | 1 | 0 | $280.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $0.00 | +$0.00 | $375.15 | $383.00 | 0 | 0 | $290.00 | $0.83 | +$0.00 | $0.00 | $0.05 | 0 | 1 |
| $370.00 | $-19.00 | $364.95 | $373.10 | 2 | 4 | $300.00 | $0.40 | +$0.00 | $0.00 | $0.01 | 0 | 1 |
| $363.87 | +$363.87 | $355.05 | $363.00 | 1 | 1 | $310.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $303.57 | +$0.00 | $344.85 | $353.05 | 0 | 22 | $320.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $377.05 | +$0.00 | $335.15 | $343.05 | 0 | 9 | $330.00 | $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 4 |
| $0.00 | +$0.00 | $324.90 | $333.10 | 0 | 0 | $340.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $0.00 | +$0.00 | $314.85 | $323.05 | 0 | 0 | $350.00 | $0.01 | +$0.01 | $0.00 | $0.01 | 500 | 2 |
| $0.00 | +$0.00 | $304.95 | $313.05 | 0 | 0 | $360.00 | $0.00 | +$0.00 | $0.00 | $0.05 | 0 | 0 |
| $0.00 | +$0.00 | $294.90 | $303.10 | 0 | 0 | $370.00 | $0.09 | +$0.00 | $0.00 | $0.05 | 0 | 2 |
| $0.00 | +$0.00 | $285.10 | $293.05 | 0 | 0 | $380.00 | $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 12 |
| $0.00 | +$0.00 | $274.90 | $283.10 | 0 | 0 | $390.00 | $0.01 | +$0.00 | $0.00 | $0.02 | 668 | 6 |
| $274.08 | +$274.08 | $264.85 | $273.05 | 1 | 1 | $400.00 | $0.03 | +$0.00 | $0.00 | $0.03 | 0 | 188 |
| $213.15 | +$0.00 | $254.90 | $263.40 | 0 | 10 | $410.00 | $0.01 | +$0.00 | $0.00 | $1.18 | 0 | 160 |
| $318.90 | +$0.00 | $245.00 | $253.10 | 0 | 1 | $420.00 | $0.10 | +$0.00 | $0.00 | $1.20 | 0 | 53 |
| $0.00 | +$0.00 | $234.85 | $243.05 | 0 | 0 | $430.00 | $0.01 | +$0.01 | $0.00 | $1.20 | 1 | 25 |
| $0.00 | +$0.00 | $224.90 | $233.10 | 0 | 0 | $440.00 | $0.01 | +$0.00 | $0.00 | $0.02 | 0 | 1,008 |
| $269.07 | +$0.00 | $215.00 | $223.10 | 0 | 3 | $450.00 | $0.01 | +$0.01 | $0.00 | $0.01 | 334 | 130 |
| $164.17 | +$0.00 | $204.95 | $213.20 | 0 | 2 | $460.00 | $0.01 | +$0.01 | $0.01 | $0.02 | 170 | 90 |
| $0.00 | +$0.00 | $194.90 | $203.10 | 0 | 0 | $470.00 | $0.02 | +$0.01 | $0.01 | $0.02 | 152 | 375 |
| $194.28 | +$194.28 | $190.05 | $198.10 | 1 | 0 | $475.00 | $0.13 | +$0.12 | $0.01 | $0.05 | 359 | 68 |
| $257.00 | +$0.00 | $185.05 | $193.10 | 0 | 1 | $480.00 | $0.01 | +$0.01 | $0.01 | $0.05 | 165 | 102 |
| $184.30 | +$184.30 | $179.90 | $188.10 | 1 | 0 | $485.00 | $0.16 | +$0.15 | $0.01 | $0.05 | 162 | 12 |
| $200.98 | +$0.00 | $175.85 | $182.85 | 0 | 4 | $490.00 | $0.06 | +$0.05 | $0.01 | $0.05 | 215 | 64 |
| $206.57 | +$0.00 | $173.05 | $180.45 | 0 | 7 | $492.50 | $0.10 | +$0.10 | $0.01 | $0.32 | 201 | 38 |
| $193.34 | +$0.00 | $171.80 | $177.60 | 0 | 1 | $495.00 | $0.12 | +$0.12 | $0.01 | $0.05 | 167 | 40 |
| $138.45 | +$0.00 | $168.75 | $175.45 | 0 | 3 | $497.50 | $0.04 | +$0.03 | $0.01 | $0.05 | 4 | 6 |
| $191.01 | +$0.00 | $166.50 | $172.75 | 0 | 8 | $500.00 | $0.03 | +$0.02 | $0.02 | $0.04 | 283 | 1,279 |
| $0.00 | +$0.00 | $163.80 | $170.10 | 0 | 0 | $502.50 | $0.01 | +$0.00 | $0.01 | $0.04 | 29 | 25 |
| $115.12 | +$0.00 | $162.65 | $167.60 | 0 | 2 | $505.00 | $0.06 | +$0.01 | $0.01 | $0.25 | 17 | 163 |
| $0.00 | +$0.00 | $158.05 | $165.50 | 0 | 0 | $507.50 | $0.01 | $-0.16 | $0.01 | $0.15 | 11 | 25 |
| $207.28 | +$0.00 | $155.55 | $163.00 | 0 | 4 | $510.00 | $0.03 | $-0.22 | $0.01 | $0.05 | 6 | 262 |
| $124.45 | +$0.00 | $154.25 | $160.25 | 0 | 2 | $512.50 | $0.19 | +$0.02 | $0.01 | $0.06 | 3 | 37 |
| $98.65 | +$0.00 | $151.55 | $157.75 | 0 | 10 | $515.00 | $0.07 | +$0.05 | $0.01 | $0.29 | 40 | 174 |
| $0.00 | +$0.00 | $148.55 | $155.45 | 0 | 0 | $517.50 | $0.10 | +$0.01 | $0.01 | $0.06 | 4 | 303 |
| $94.45 | +$0.00 | $147.10 | $152.60 | 0 | 7 | $520.00 | $0.03 | +$0.00 | $0.01 | $0.06 | 89 | 367 |
| $0.00 | +$0.00 | $144.30 | $150.25 | 0 | 0 | $522.50 | $0.03 | +$0.01 | $0.01 | $0.08 | 113 | 62 |
| $95.21 | +$0.00 | $142.10 | $147.60 | 0 | 2 | $525.00 | $0.03 | +$0.00 | $0.01 | $0.08 | 51 | 334 |
| $0.00 | +$0.00 | $138.05 | $145.35 | 0 | 0 | $527.50 | $0.04 | +$0.03 | $0.01 | $0.26 | 96 | 16 |
| $187.55 | +$0.00 | $136.40 | $142.85 | 0 | 45 | $530.00 | $0.13 | +$0.09 | $0.01 | $0.11 | 15 | 5,159 |
| $0.00 | +$0.00 | $133.95 | $140.20 | 0 | 0 | $532.50 | $0.03 | +$0.01 | $0.01 | $0.12 | 43 | 32 |
| $182.40 | +$0.00 | $130.90 | $137.70 | 0 | 21 | $535.00 | $0.07 | +$0.05 | $0.01 | $0.27 | 5 | 856 |
| $138.60 | +$0.00 | $129.35 | $135.25 | 0 | 5 | $537.50 | $0.06 | +$0.02 | $0.05 | $0.08 | 60 | 57 |
| $132.62 | +$0.00 | $126.90 | $132.65 | 0 | 20 | $540.00 | $0.03 | $-0.03 | $0.02 | $0.13 | 75 | 295 |
| $94.05 | +$0.00 | $124.10 | $130.30 | 0 | 2 | $542.50 | $0.03 | $-0.04 | $0.02 | $0.44 | 64 | 127 |
| $128.60 | +$0.00 | $121.15 | $127.65 | 0 | 11 | $545.00 | $0.04 | +$0.01 | $0.02 | $0.21 | 44 | 2,544 |
| $0.00 | +$0.00 | $119.95 | $125.20 | 0 | 0 | $547.50 | $0.08 | $-0.03 | $0.03 | $0.28 | 16 | 23 |
| $169.22 | +$0.00 | $115.60 | $120.05 | 0 | 32 | $550.00 | $0.09 | +$0.07 | $0.04 | $0.10 | 81 | 2,314 |
| $0.00 | +$0.00 | $114.00 | $120.30 | 0 | 0 | $552.50 | $0.06 | +$0.04 | $0.03 | $0.28 | 59 | 37 |
| $59.20 | +$0.00 | $112.35 | $117.65 | 0 | 14 | $555.00 | $0.07 | +$0.03 | $0.02 | $0.37 | 53 | 254 |
| $0.00 | +$0.00 | $109.15 | $115.40 | 0 | 0 | $557.50 | $0.05 | +$0.02 | $0.02 | $0.30 | 9 | 250 |
| $148.69 | +$0.00 | $106.65 | $112.90 | 0 | 18 | $560.00 | $0.06 | +$0.02 | $0.02 | $0.36 | 1 | 449 |
| $0.00 | +$0.00 | $104.55 | $110.20 | 0 | 0 | $562.50 | $0.22 | +$0.19 | $0.02 | $0.41 | 2 | 87 |
| $172.37 | +$0.00 | $101.90 | $107.70 | 0 | 33 | $565.00 | $0.06 | +$0.03 | $0.02 | $0.30 | 45 | 1,616 |
| $129.90 | +$0.00 | $98.45 | $105.30 | 0 | 11 | $567.50 | $0.04 | +$0.00 | $0.02 | $0.29 | 25 | 123 |
| $99.40 | $-22.50 | $97.25 | $101.45 | 5 | 112 | $570.00 | $0.11 | +$0.07 | $0.10 | $0.13 | 27 | 512 |
| $92.40 | +$0.00 | $94.40 | $100.35 | 0 | 3 | $572.50 | $0.01 | $-0.03 | $0.06 | $0.38 | 3 | 314 |
| $123.43 | +$0.00 | $92.15 | $97.70 | 0 | 45 | $575.00 | $0.08 | +$0.03 | $0.04 | $0.20 | 15 | 448 |
| $0.00 | +$0.00 | $89.50 | $95.40 | 0 | 0 | $577.50 | $0.07 | $-0.03 | $0.03 | $0.55 | 1 | 127 |
| $118.46 | +$0.00 | $86.15 | $92.75 | 0 | 73 | $580.00 | $0.11 | +$0.03 | $0.08 | $0.14 | 132 | 708 |
| $0.00 | +$0.00 | $84.10 | $90.35 | 0 | 0 | $582.50 | $0.06 | +$0.00 | $0.03 | $0.35 | 0 | 62 |
| $87.62 | $-17.91 | $82.25 | $87.75 | 17 | 93 | $585.00 | $0.14 | +$0.09 | $0.06 | $0.35 | 21 | 383 |
| $148.36 | +$0.00 | $79.00 | $85.25 | 0 | 8 | $587.50 | $0.19 | +$0.19 | $0.03 | $0.44 | 2 | 74 |
| $79.98 | $-30.72 | $77.45 | $82.85 | 4 | 95 | $590.00 | $0.17 | +$0.08 | $0.15 | $0.19 | 461 | 749 |
| $125.72 | +$0.00 | $74.90 | $80.30 | 0 | 11 | $592.50 | $0.13 | $-0.06 | $0.03 | $0.49 | 2 | 29 |
| $78.05 | $-16.80 | $71.80 | $78.00 | 5 | 77 | $595.00 | $0.19 | +$0.12 | $0.17 | $0.26 | 70 | 757 |
| $46.30 | +$0.00 | $69.80 | $75.35 | 0 | 9 | $597.50 | $0.15 | +$0.00 | $0.02 | $0.81 | 63 | 54 |
| $73.97 | $-15.88 | $67.60 | $72.25 | 11 | 228 | $600.00 | $0.22 | +$0.15 | $0.20 | $0.25 | 1,029 | 1,095 |
| $67.29 | +$67.29 | $64.85 | $69.90 | 57 | 185 | $602.50 | $0.16 | +$0.04 | $0.03 | $0.42 | 86 | 86 |
| $64.83 | $-22.04 | $62.15 | $67.40 | 22 | 184 | $605.00 | $0.24 | +$0.17 | $0.30 | $0.34 | 325 | 515 |
| $64.64 | +$64.64 | $60.20 | $65.45 | 1 | 119 | $607.50 | $0.29 | +$0.22 | $0.28 | $0.46 | 17 | 78 |
| $70.87 | $-7.03 | $57.75 | $62.45 | 10 | 190 | $610.00 | $0.38 | +$0.27 | $0.31 | $0.40 | 184 | 600 |
| $125.14 | +$0.00 | $54.95 | $60.50 | 0 | 41 | $612.50 | $0.32 | +$0.32 | $0.09 | $0.45 | 14 | 69 |
| $57.84 | $-15.11 | $52.45 | $58.10 | 2 | 132 | $615.00 | $0.40 | +$0.26 | $0.40 | $0.62 | 270 | 1,999 |
| $114.20 | +$0.00 | $50.45 | $54.40 | 0 | 147 | $617.50 | $0.28 | +$0.10 | $0.19 | $0.62 | 20 | 56 |
| $54.60 | $-20.35 | $46.75 | $50.25 | 5 | 236 | $620.00 | $0.54 | +$0.36 | $0.50 | $0.57 | 395 | 1,008 |
| $56.75 | +$56.75 | $45.20 | $50.70 | 1 | 55 | $622.50 | $0.57 | +$0.37 | $0.55 | $0.64 | 100 | 169 |
| $48.81 | $-14.69 | $43.30 | $46.15 | 85 | 315 | $625.00 | $0.70 | +$0.46 | $0.67 | $0.71 | 309 | 386 |
| $88.70 | +$0.00 | $40.90 | $44.05 | 0 | 112 | $627.50 | $0.79 | +$0.48 | $0.77 | $0.81 | 653 | 228 |
| $44.35 | $-15.85 | $38.80 | $40.40 | 47 | 273 | $630.00 | $0.85 | +$0.61 | $0.88 | $0.92 | 846 | 3,929 |
| $37.59 | +$37.59 | $36.20 | $39.25 | 1 | 139 | $632.50 | $1.04 | +$0.69 | $1.01 | $1.06 | 375 | 107 |
| $35.21 | $-18.33 | $34.15 | $36.60 | 4 | 295 | $635.00 | $1.20 | +$0.85 | $1.17 | $1.22 | 456 | 410 |
| $33.42 | +$33.42 | $31.60 | $34.60 | 2 | 130 | $637.50 | $1.35 | +$0.79 | $1.36 | $1.41 | 1,072 | 98 |
| $30.83 | $-17.52 | $29.25 | $31.30 | 30 | 865 | $640.00 | $1.57 | +$1.13 | $1.58 | $1.66 | 1,563 | 985 |
| $29.38 | $-25.67 | $27.10 | $30.00 | 56 | 109 | $642.50 | $1.87 | +$1.45 | $1.86 | $1.93 | 318 | 199 |
| $28.42 | $-17.20 | $26.10 | $27.00 | 47 | 429 | $645.00 | $2.22 | +$1.74 | $2.17 | $2.25 | 1,503 | 379 |
| $33.20 | $-8.75 | $23.05 | $24.90 | 17 | 109 | $647.50 | $2.57 | +$2.02 | $2.54 | $2.65 | 917 | 153 |
| $21.97 | $-20.33 | $21.95 | $22.40 | 367 | 1,718 | $650.00 | $3.05 | +$2.41 | $2.98 | $3.10 | 4,632 | 2,300 |
| $21.50 | $-19.53 | $20.05 | $20.40 | 12 | 57 | $652.50 | $3.55 | +$2.85 | $3.45 | $3.60 | 430 | 300 |
| $18.54 | $-16.61 | $18.10 | $18.50 | 185 | 166 | $655.00 | $4.13 | +$3.28 | $4.05 | $4.20 | 1,029 | 479 |
| $16.45 | $-17.85 | $16.30 | $16.65 | 22 | 169 | $657.50 | $4.78 | +$3.82 | $4.70 | $4.85 | 1,102 | 169 |
| $14.63 | $-18.85 | $14.50 | $14.85 | 830 | 1,555 | $660.00 | $5.50 | +$4.33 | $5.50 | $5.60 | 1,932 | 1,731 |
| $12.93 | $-14.57 | $12.95 | $13.20 | 106 | 72 | $662.50 | $6.50 | +$5.18 | $6.35 | $6.50 | 859 | 448 |
| $11.35 | $-13.48 | $11.40 | $11.65 | 749 | 534 | $665.00 | $7.15 | +$5.57 | $7.30 | $7.45 | 1,771 | 1,206 |
| $9.87 | $-14.77 | $9.95 | $10.20 | 478 | 150 | $667.50 | $8.45 | +$6.61 | $8.35 | $8.50 | 1,194 | 242 |
| $8.65 | $-14.21 | $8.65 | $8.85 | 3,747 | 1,097 | $670.00 | $9.56 | +$7.19 | $9.50 | $9.75 | 3,730 | 1,901 |
| $7.52 | $-14.73 | $7.45 | $7.65 | 1,828 | 232 | $672.50 | $10.80 | +$7.94 | $10.80 | $11.00 | 1,069 | 509 |
| $6.45 | $-13.60 | $6.40 | $6.55 | 4,516 | 516 | $675.00 | $12.60 | +$9.01 | $12.20 | $12.45 | 2,355 | 701 |
| $5.60 | $-11.45 | $5.40 | $5.55 | 1,632 | 212 | $677.50 | $13.58 | +$9.78 | $13.75 | $14.00 | 1,445 | 668 |
| $4.60 | $-11.74 | $4.60 | $4.70 | 7,293 | 1,852 | $680.00 | $15.69 | +$11.39 | $15.35 | $15.65 | 4,428 | 1,648 |
| $4.00 | $-10.10 | $3.80 | $4.00 | 1,531 | 120 | $682.50 | $17.35 | +$12.00 | $17.10 | $17.45 | 790 | 404 |
| $3.20 | $-10.15 | $3.15 | $3.30 | 14,193 | 671 | $685.00 | $19.00 | +$13.13 | $18.95 | $19.30 | 885 | 676 |
| $2.72 | $-8.88 | $2.63 | $2.71 | 1,096 | 158 | $687.50 | $20.65 | +$13.90 | $20.90 | $21.20 | 380 | 522 |
| $2.16 | $-7.94 | $2.15 | $2.23 | 7,437 | 2,327 | $690.00 | $23.20 | +$15.15 | $22.75 | $23.30 | 945 | 1,227 |
| $1.77 | $-7.15 | $1.75 | $1.82 | 1,644 | 253 | $692.50 | $20.74 | +$11.29 | $24.45 | $25.40 | 114 | 395 |
| $1.41 | $-6.19 | $1.42 | $1.49 | 1,537 | 636 | $695.00 | $27.79 | +$17.09 | $26.90 | $27.55 | 353 | 1,743 |
| $1.18 | $-5.41 | $1.13 | $1.20 | 761 | 280 | $697.50 | $24.97 | +$12.92 | $28.80 | $29.85 | 110 | 340 |
| $0.93 | $-4.67 | $0.92 | $0.97 | 12,380 | 2,556 | $700.00 | $31.92 | +$18.34 | $31.45 | $33.50 | 596 | 2,180 |
| $0.76 | $-4.03 | $0.74 | $0.78 | 705 | 321 | $702.50 | $29.44 | +$12.84 | $33.30 | $34.50 | 102 | 583 |
| $0.62 | $-3.44 | $0.58 | $0.63 | 4,875 | 841 | $705.00 | $31.20 | +$13.15 | $35.80 | $36.85 | 93 | 665 |
| $0.49 | $-2.95 | $0.47 | $0.51 | 611 | 741 | $707.50 | $34.02 | +$13.87 | $36.85 | $40.95 | 51 | 697 |
| $0.42 | $-2.49 | $0.37 | $0.42 | 4,717 | 2,760 | $710.00 | $41.79 | +$20.39 | $39.90 | $42.10 | 228 | 837 |
| $0.34 | $-2.08 | $0.29 | $0.34 | 435 | 391 | $712.50 | $42.10 | +$16.75 | $41.85 | $46.95 | 136 | 539 |
| $0.25 | $-1.78 | $0.24 | $0.30 | 2,598 | 2,588 | $715.00 | $46.30 | +$17.81 | $44.20 | $46.80 | 70 | 315 |
| $0.26 | $-1.42 | $0.14 | $0.71 | 247 | 529 | $717.50 | $48.94 | +$21.09 | $46.70 | $52.95 | 30 | 421 |
| $0.17 | $-1.23 | $0.15 | $0.18 | 3,192 | 3,557 | $720.00 | $51.41 | +$21.50 | $49.15 | $52.85 | 118 | 1,058 |
| $0.12 | $-1.05 | $0.11 | $0.16 | 207 | 865 | $722.50 | $53.00 | +$17.60 | $51.75 | $56.05 | 8 | 458 |
| $0.12 | $-0.80 | $0.10 | $0.12 | 6,639 | 1,883 | $725.00 | $51.45 | +$15.93 | $54.70 | $59.10 | 25 | 143 |
| $0.10 | $-0.68 | $0.03 | $0.55 | 212 | 324 | $727.50 | $57.99 | +$37.19 | $56.05 | $61.75 | 14 | 154 |
| $0.08 | $-0.54 | $0.07 | $0.09 | 1,945 | 3,086 | $730.00 | $56.50 | +$17.27 | $59.10 | $64.00 | 129 | 364 |
| $0.08 | $-0.44 | $0.06 | $0.09 | 656 | 527 | $732.50 | $60.69 | +$15.46 | $61.20 | $65.60 | 29 | 99 |
| $0.05 | $-0.38 | $0.05 | $0.11 | 593 | 1,671 | $735.00 | $51.75 | +$6.12 | $64.55 | $69.20 | 2 | 188 |
| $0.04 | $-0.29 | $0.02 | $0.06 | 120 | 905 | $737.50 | $66.28 | +$16.41 | $64.65 | $72.80 | 23 | 105 |
| $0.06 | $-0.24 | $0.02 | $0.05 | 1,020 | 4,838 | $740.00 | $66.50 | +$18.30 | $67.15 | $74.35 | 139 | 256 |
| $0.05 | $-0.21 | $0.00 | $0.29 | 103 | 334 | $742.50 | $54.72 | +$0.00 | $69.65 | $77.50 | 0 | 252 |
| $0.02 | $-0.18 | $0.00 | $0.05 | 240 | 1,043 | $745.00 | $71.39 | +$71.39 | $72.15 | $80.20 | 297 | 36 |
| $0.06 | $-0.14 | $0.00 | $0.06 | 76 | 453 | $747.50 | $74.01 | +$74.01 | $74.50 | $82.50 | 180 | 35 |
| $0.02 | $-0.12 | $0.01 | $0.04 | 6,703 | 9,250 | $750.00 | $76.16 | +$17.96 | $77.15 | $85.00 | 166 | 30 |
| $0.25 | +$0.12 | $0.00 | $0.18 | 47 | 1,642 | $755.00 | $44.54 | +$0.00 | $82.00 | $90.00 | 0 | 0 |
| $0.02 | $-0.07 | $0.01 | $0.12 | 143 | 1,941 | $760.00 | $85.98 | +$85.98 | $87.10 | $95.20 | 41 | 5 |
| $0.03 | $-0.02 | $0.02 | $0.27 | 15 | 1,992 | $765.00 | $30.12 | +$0.00 | $91.95 | $100.00 | 0 | 0 |
| $0.03 | $-0.02 | $0.00 | $0.09 | 170 | 4,610 | $770.00 | $74.85 | +$0.00 | $96.95 | $105.00 | 0 | 0 |
| $0.02 | $-0.03 | $0.01 | $0.04 | 45 | 771 | $775.00 | $67.89 | +$0.00 | $101.75 | $110.00 | 0 | 0 |
| $0.03 | $-0.03 | $0.01 | $0.04 | 89 | 2,926 | $780.00 | $91.00 | +$0.00 | $106.75 | $115.10 | 0 | 0 |
| $0.02 | +$0.00 | $0.02 | $0.09 | 96 | 505 | $785.00 | $0.00 | +$0.00 | $111.95 | $120.10 | 0 | 0 |
| $0.03 | +$0.00 | $0.00 | $0.04 | 55 | 2,745 | $790.00 | $65.73 | +$0.00 | $116.95 | $125.10 | 0 | 0 |
| $0.02 | +$0.01 | $0.01 | $0.03 | 72 | 495 | $795.00 | $59.20 | +$0.00 | $122.15 | $129.35 | 0 | 0 |
| $0.02 | $-0.01 | $0.01 | $0.03 | 355 | 2,302 | $800.00 | $92.66 | +$0.00 | $127.15 | $134.35 | 0 | 0 |
| $0.02 | $-0.01 | $0.01 | $0.03 | 41 | 358 | $805.00 | $97.51 | +$0.00 | $132.15 | $140.20 | 0 | 0 |
| $0.04 | +$0.01 | $0.00 | $0.06 | 1 | 428 | $810.00 | $102.53 | +$0.00 | $137.15 | $145.20 | 0 | 0 |
| $0.05 | +$0.00 | $0.00 | $0.30 | 0 | 203 | $815.00 | $0.00 | +$0.00 | $142.15 | $150.20 | 0 | 0 |
| $0.09 | +$0.04 | $0.01 | $0.12 | 6 | 691 | $820.00 | $110.00 | +$0.00 | $147.15 | $155.20 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.06 | 0 | 394 | $825.00 | $0.00 | +$0.00 | $152.15 | $160.20 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 35 | 680 | $830.00 | $0.00 | +$0.00 | $157.15 | $165.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.15 | 569 | 194 | $835.00 | $0.00 | +$0.00 | $162.15 | $169.35 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 219 | 410 | $840.00 | $0.00 | +$0.00 | $167.15 | $175.20 | 0 | 0 |
| $0.01 | +$0.01 | $0.00 | $0.01 | 65 | 92 | $845.00 | $0.00 | +$0.00 | $172.15 | $180.40 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.02 | 3 | 1,434 | $850.00 | $0.00 | +$0.00 | $177.15 | $185.30 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.02 | 0 | 689 | $855.00 | $0.00 | +$0.00 | $182.15 | $190.30 | 0 | 0 |
| $0.02 | +$0.00 | $0.00 | $0.02 | 0 | 845 | $860.00 | $124.09 | +$0.00 | $187.15 | $195.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $1.37 | 15 | 1,376 | $865.00 | $128.99 | +$0.00 | $192.15 | $200.00 | 0 | 0 |
| $0.03 | +$0.00 | $0.00 | $1.56 | 0 | 86 | $870.00 | $0.00 | +$0.00 | $197.15 | $205.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $4.30 | 0 | 779 | $875.00 | $0.00 | +$0.00 | $202.15 | $210.00 | 0 | 0 |
| $0.02 | +$0.00 | $0.00 | $0.02 | 0 | 112 | $880.00 | $0.00 | +$0.00 | $207.15 | $214.35 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 16 | $885.00 | $197.65 | +$0.00 | $212.15 | $219.35 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.10 | 0 | 540 | $890.00 | $0.00 | +$0.00 | $217.15 | $224.50 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $1.11 | 0 | 1,219 | $895.00 | $207.68 | +$0.00 | $222.15 | $229.50 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.15 | 0 | 1,492 | $900.00 | $0.00 | +$0.00 | $227.15 | $234.50 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.87 | 0 | 198 | $905.00 | $0.00 | +$0.00 | $232.15 | $240.00 | 0 | 0 |
| $0.03 | +$0.00 | $0.00 | $0.05 | 0 | 16 | $910.00 | $0.00 | +$0.00 | $237.15 | $244.35 | 0 | 0 |
| $0.20 | +$0.00 | $0.00 | $0.05 | 0 | 26 | $915.00 | $0.00 | +$0.00 | $242.15 | $250.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 89 | $920.00 | $0.00 | +$0.00 | $247.15 | $255.00 | 0 | 0 |
| $0.01 | +$0.01 | $0.00 | $0.05 | 1 | 1,782 | $925.00 | $0.00 | +$0.00 | $252.15 | $259.70 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 18 | $930.00 | $0.00 | +$0.00 | $257.15 | $265.30 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 45 | $935.00 | $0.00 | +$0.00 | $262.15 | $270.20 | 0 | 0 |
| $0.01 | +$0.01 | $0.00 | $0.05 | 1 | 0 | $940.00 | $0.00 | +$0.00 | $267.15 | $274.50 | 0 | 0 |
| $0.01 | +$0.01 | $0.00 | $0.05 | 1 | 2 | $945.00 | $0.00 | +$0.00 | $272.15 | $279.35 | 0 | 0 |
| $0.12 | +$0.00 | $0.00 | $0.05 | 0 | 101 | $950.00 | $0.00 | +$0.00 | $277.15 | $284.50 | 0 | 0 |
| $0.38 | +$0.00 | $0.00 | $0.01 | 0 | 0 | $955.00 | $0.00 | +$0.00 | $282.15 | $290.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 801 | $960.00 | $0.00 | +$0.00 | $287.15 | $295.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.40 | 0 | 63 | $965.00 | $242.44 | +$0.00 | $292.15 | $300.20 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $4.30 | 0 | 745 | $970.00 | $0.00 | +$0.00 | $297.15 | $305.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.05 | 0 | 280 | $975.00 | $0.00 | +$0.00 | $302.05 | $310.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 491 | $980.00 | $0.00 | +$0.00 | $307.15 | $315.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 441 | $985.00 | $0.00 | +$0.00 | $312.15 | $319.50 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 96 | $990.00 | $0.00 | +$0.00 | $317.05 | $325.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $4.30 | 0 | 552 | $995.00 | $0.00 | +$0.00 | $322.05 | $330.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $0.01 | 0 | 540 | $1,000.00 | $0.00 | +$0.00 | $327.15 | $334.35 | 0 | 0 |
| $0.04 | +$0.00 | $0.00 | $0.01 | 0 | 30 | $1,010.00 | $0.00 | +$0.00 | $336.95 | $344.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $4.30 | 0 | 0 | $1,020.00 | $0.00 | +$0.00 | $347.15 | $355.20 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.35 | 0 | 0 | $1,030.00 | $0.00 | +$0.00 | $357.15 | $365.20 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $1.15 | 0 | 27 | $1,040.00 | $0.00 | +$0.00 | $367.15 | $375.20 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.33 | 0 | 0 | $1,050.00 | $0.00 | +$0.00 | $377.15 | $385.00 | 0 | 0 |
| $0.01 | +$0.00 | $0.00 | $1.12 | 0 | 41 | $1,060.00 | $0.00 | +$0.00 | $387.15 | $395.00 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.31 | 0 | 0 | $1,070.00 | $0.00 | +$0.00 | $397.25 | $405.00 | 0 | 0 |
| $0.10 | +$0.00 | $0.00 | $1.11 | 0 | 4 | $1,080.00 | $0.00 | +$0.00 | $407.25 | $415.00 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.30 | 0 | 0 | $1,090.00 | $0.00 | +$0.00 | $417.05 | $425.00 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $2.41 | 0 | 0 | $1,100.00 | $0.00 | +$0.00 | $427.05 | $435.00 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.29 | 0 | 0 | $1,110.00 | $0.00 | +$0.00 | $437.05 | $445.00 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.28 | 0 | 0 | $1,120.00 | $0.00 | +$0.00 | $446.80 | $454.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.27 | 0 | 0 | $1,130.00 | $0.00 | +$0.00 | $457.00 | $464.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.27 | 0 | 0 | $1,140.00 | $0.00 | +$0.00 | $467.05 | $474.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.26 | 0 | 0 | $1,150.00 | $0.00 | +$0.00 | $477.05 | $484.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.07 | 0 | 0 | $1,160.00 | $0.00 | +$0.00 | $487.05 | $494.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $1.25 | 0 | 0 | $1,170.00 | $0.00 | +$0.00 | $497.00 | $504.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $0.01 | 0 | 0 | $1,180.00 | $0.00 | +$0.00 | $507.05 | $514.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $0.01 | 0 | 0 | $1,190.00 | $0.00 | +$0.00 | $517.05 | $524.35 | 0 | 0 |
| $0.00 | +$0.00 | $0.00 | $0.01 | 0 | 0 | $1,200.00 | $0.00 | +$0.00 | $527.05 | $534.35 | 0 | 0 |
Options Profit Calculator
Calculate potential profit and loss for your options trades.
Options CalculatorGet Options Alerts for META
Receive unusual options activity alerts and market updates.
