Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $641.50 as of 2/27/2026 6:36:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 434.40 | 443.00 | 438.70 | % | 1.99 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 230.00 | 425.10 | 432.70 | 428.90 | % | 1.86 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 240.00 | 415.10 | 422.70 | 418.90 | 413.68 | +230.28 | +125.57% | 1.75 | 5 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 250.00 | 405.70 | 413.00 | 409.35 | % | 1.64 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 260.00 | 394.20 | 403.00 | 398.60 | % | 1.53 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 270.00 | 384.50 | 393.00 | 388.75 | % | 1.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 280.00 | 375.00 | 383.00 | 379.00 | 199.50 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/27/2026 4:00:11 PM EST |
| 290.00 | 365.10 | 372.70 | 368.90 | % | 1.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 300.00 | 355.80 | 362.70 | 359.25 | 356.30 | +1.30 | +0.37% | 1.20 | 15 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 310.00 | 345.10 | 352.70 | 348.90 | % | 1.13 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:11 PM EST | |||
| 320.00 | 336.20 | 342.80 | 339.50 | 336.40 | +14.00 | +4.35% | 1.06 | 15 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 325.00 | 333.00 | 329.00 | 323.78 | +193.78 | +149.07% | 1.00 | 5 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 315.70 | 322.80 | 319.25 | 139.18 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 2/27/2026 4:00:11 PM EST |
| 350.00 | 305.70 | 312.70 | 309.20 | 306.60 | -10.60 | -3.35% | 0.88 | 35 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 295.70 | 302.80 | 299.25 | 294.99 | +22.87 | +8.41% | 0.83 | 5 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 285.20 | 293.00 | 289.10 | 286.60 | -10.60 | -3.57% | 0.78 | 180 | 19 | 1.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 375.00 | 280.00 | 288.00 | 284.00 | 280.46 | +150.05 | +115.06% | 0.76 | 10 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 275.00 | 282.70 | 278.85 | 276.40 | +164.43 | +146.86% | 0.73 | 160 | 16 | 1.61 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 385.00 | 270.10 | 277.70 | 273.90 | 271.60 | +150.97 | +125.16% | 0.71 | 90 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 265.10 | 272.70 | 268.90 | 266.60 | +117.40 | +78.69% | 0.69 | 410 | 42 | 1.55 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 395.00 | 260.10 | 267.70 | 263.90 | 261.40 | +76.53 | +41.40% | 0.67 | 55 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 255.20 | 263.00 | 259.10 | 256.40 | -6.60 | -2.51% | 0.65 | 225 | 24 | 1.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 405.00 | 250.00 | 257.70 | 253.85 | 251.40 | -10.90 | -4.16% | 0.63 | 145 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 245.10 | 252.70 | 248.90 | 256.00 | +9.00 | +3.65% | 0.61 | 3,650 | 62 | 1.34 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 415.00 | 240.20 | 248.00 | 244.10 | 241.50 | +143.65 | +146.81% | 0.59 | 180 | 20 | 1.28 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 235.20 | 242.50 | 238.85 | 236.50 | +13.00 | +5.82% | 0.57 | 211 | 22 | 1.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 425.00 | 230.10 | 238.00 | 234.05 | 230.00 | +5.50 | +2.45% | 0.55 | 355 | 43 | 1.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 226.20 | 232.70 | 229.45 | 227.70 | -9.20 | -3.89% | 0.53 | 2,890 | 59 | 1.30 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 435.00 | 220.10 | 227.70 | 223.90 | 220.40 | +164.30 | +292.87% | 0.51 | 220 | 23 | 1.27 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 215.10 | 223.00 | 219.05 | 225.50 | +22.17 | +10.91% | 0.50 | 4,543 | 90 | 1.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 445.00 | 210.10 | 216.40 | 213.25 | 212.70 | +20.70 | +10.79% | 0.48 | 3,720 | 60 | 1.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 205.10 | 213.00 | 209.05 | 216.00 | +34.33 | +18.90% | 0.46 | 12,070 | 250 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 455.00 | 200.10 | 208.00 | 204.05 | 205.23 | +68.32 | +49.91% | 0.45 | 3,700 | 66 | 1.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 195.10 | 203.00 | 199.05 | 206.50 | +0.92 | +0.45% | 0.43 | 59,930 | 656 | 1.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 465.00 | 190.10 | 198.00 | 194.05 | 192.70 | +8.25 | +4.48% | 0.42 | 3,793 | 75 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 185.70 | 193.00 | 189.35 | 196.10 | +25.79 | +15.15% | 0.40 | 10,070 | 217 | 1.01 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 475.00 | 180.10 | 188.00 | 184.05 | 188.60 | +23.23 | +14.05% | 0.39 | 4,090 | 93 | 0.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 175.20 | 183.00 | 179.10 | 184.90 | +19.90 | +12.07% | 0.37 | 6,034 | 133 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 485.00 | 170.10 | 178.00 | 174.05 | 174.40 | +14.40 | +9.00% | 0.36 | 6,620 | 165 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 490.00 | 165.10 | 172.90 | 169.00 | 176.10 | +6.10 | +3.59% | 0.34 | 11,623 | 251 | 0.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 495.00 | 160.20 | 168.00 | 164.10 | 162.70 | -4.14 | -2.49% | 0.33 | 5,002 | 153 | 0.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 500.00 | 155.10 | 163.00 | 159.05 | 165.80 | +23.00 | +16.11% | 0.32 | 29,562 | 541 | 0.92 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 505.00 | 150.30 | 158.00 | 154.15 | 160.50 | +22.25 | +16.10% | 0.31 | 4,020 | 95 | 0.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 510.00 | 145.20 | 153.00 | 149.10 | 154.70 | +21.70 | +16.32% | 0.29 | 10,107 | 294 | 0.87 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 515.00 | 140.10 | 148.00 | 144.05 | 151.10 | +11.12 | +7.95% | 0.28 | 3,135 | 146 | 0.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 135.00 | 143.00 | 139.00 | 137.70 | +6.56 | +5.01% | 0.27 | 15,396 | 371 | 0.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 525.00 | 130.10 | 138.00 | 134.05 | 141.50 | +22.00 | +18.41% | 0.26 | 11,300 | 287 | 0.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 125.30 | 132.40 | 128.85 | 133.80 | +17.80 | +15.35% | 0.24 | 7,731 | 223 | 0.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 535.00 | 120.10 | 128.00 | 124.05 | 122.60 | +12.70 | +11.56% | 0.23 | 8,800 | 121 | 0.66 | 0.98 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 540.00 | 115.10 | 123.00 | 119.05 | 124.90 | +21.55 | +20.86% | 0.22 | 6,131 | 172 | 0.64 | 0.98 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 545.00 | 110.10 | 118.00 | 114.05 | 115.99 | +7.00 | +6.43% | 0.21 | 35,939 | 849 | 0.67 | 0.97 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 550.00 | 105.20 | 113.00 | 109.10 | 109.40 | +14.40 | +15.16% | 0.20 | 3,382 | 136 | 0.59 | 0.97 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 555.00 | 100.10 | 108.00 | 104.05 | 110.50 | +21.34 | +23.94% | 0.19 | 681 | 122 | 0.57 | 0.96 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 560.00 | 95.20 | 103.00 | 99.10 | 95.18 | +11.09 | +13.19% | 0.18 | 600 | 220 | 0.55 | 0.96 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 565.00 | 90.00 | 97.00 | 93.50 | 87.18 | +0.94 | +1.09% | 0.17 | 500 | 231 | 0.54 | 0.96 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 85.50 | 90.70 | 88.10 | 85.47 | +7.70 | +9.91% | 0.15 | 1 | 1,302 | 0.50 | 0.94 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 575.00 | 82.30 | 87.70 | 85.00 | 75.00 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.48 | 0.93 | 0.00 | -0.19 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 580.00 | 75.60 | 81.00 | 78.30 | 77.25 | +15.95 | +26.02% | 0.14 | 1 | 245 | 0.47 | 0.92 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 585.00 | 70.60 | 76.50 | 73.55 | 74.00 | -5.80 | -7.27% | 0.13 | 6 | 79 | 0.45 | 0.91 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 590.00 | 68.20 | 73.90 | 71.05 | 71.60 | +9.30 | +14.93% | 0.12 | 3 | 139 | 0.44 | 0.89 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 595.00 | 62.00 | 69.30 | 65.65 | 58.27 | -13.80 | -19.15% | 0.11 | 56 | 107 | 0.30 | 0.88 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 600.00 | 57.50 | 63.00 | 60.25 | 61.00 | +13.23 | +27.70% | 0.10 | 14 | 2,182 | 0.28 | 0.86 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 605.00 | 53.00 | 60.80 | 56.90 | 55.20 | +7.10 | +14.77% | 0.09 | 2 | 46 | 0.31 | 0.84 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 610.00 | 49.70 | 54.70 | 52.20 | 46.85 | +4.85 | +11.55% | 0.09 | 2 | 158 | 0.31 | 0.82 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 615.00 | 45.00 | 50.80 | 47.90 | 44.72 | -1.15 | -2.51% | 0.08 | 1 | 99 | 0.30 | 0.80 | 0.01 | -0.37 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 620.00 | 42.00 | 46.70 | 44.35 | 43.31 | +10.06 | +30.26% | 0.07 | 6 | 106 | 0.31 | 0.78 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 625.00 | 37.40 | 43.20 | 40.30 | 32.80 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.31 | 0.75 | 0.01 | -0.41 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 630.00 | 35.20 | 39.40 | 37.30 | 36.04 | +7.84 | +27.81% | 0.06 | 1 | 203 | 0.32 | 0.72 | 0.01 | -0.43 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 635.00 | 31.40 | 36.40 | 33.90 | 32.74 | +9.18 | +38.97% | 0.05 | 3 | 77 | 0.32 | 0.69 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 637.50 | 29.60 | 34.30 | 31.95 | 30.00 | +8.30 | +38.25% | 0.05 | 11 | 12 | 0.32 | 0.67 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 640.00 | 27.10 | 33.30 | 30.20 | 30.00 | +10.00 | +50.00% | 0.05 | 8 | 429 | 0.31 | 0.65 | 0.01 | -0.46 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 642.50 | 26.10 | 31.70 | 28.90 | 23.70 | +3.70 | +18.50% | 0.04 | 7 | 4 | 0.32 | 0.64 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 645.00 | 24.70 | 29.70 | 27.20 | 21.95 | +3.87 | +21.41% | 0.04 | 10 | 149 | 0.31 | 0.62 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 647.50 | 23.80 | 29.00 | 26.40 | 25.90 | +6.43 | +33.03% | 0.04 | 4 | 13 | 0.33 | 0.60 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 650.00 | 22.50 | 26.90 | 24.70 | 24.50 | +8.00 | +48.49% | 0.04 | 96 | 2,206 | 0.32 | 0.58 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 652.50 | 20.70 | 25.60 | 23.15 | 19.70 | +1.65 | +9.15% | 0.04 | 1 | 2 | 0.32 | 0.56 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 655.00 | 19.60 | 24.70 | 22.15 | 20.92 | +6.98 | +50.08% | 0.03 | 29 | 236 | 0.32 | 0.54 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 657.50 | 18.60 | 23.30 | 20.95 | 20.15 | +6.65 | +49.26% | 0.03 | 5 | 2 | 0.32 | 0.52 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 660.00 | 17.90 | 20.70 | 19.30 | 19.90 | +8.30 | +71.56% | 0.03 | 33 | 307 | 0.32 | 0.51 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 662.50 | 16.90 | 21.90 | 19.40 | 17.90 | +5.00 | +38.76% | 0.03 | 20 | 5 | 0.34 | 0.49 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 665.00 | 15.00 | 19.60 | 17.30 | 18.59 | +7.59 | +69.00% | 0.03 | 140 | 104 | 0.32 | 0.47 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 667.50 | 14.30 | 18.20 | 16.25 | 12.70 | +1.75 | +15.99% | 0.02 | 20 | 6 | 0.32 | 0.45 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 670.00 | 13.80 | 17.00 | 15.40 | 15.85 | +6.35 | +66.85% | 0.02 | 14 | 166 | 0.32 | 0.43 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 672.50 | 12.10 | 16.40 | 14.25 | % | 0.02 | 0 | 0 | 0.32 | 0.41 | 0.01 | -0.48 | 2/27/2026 4:00:11 PM EST | |||
| 675.00 | 12.00 | 15.70 | 13.85 | 13.00 | +4.80 | +58.54% | 0.02 | 9 | 141 | 0.33 | 0.40 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 677.50 | 10.60 | 14.20 | 12.40 | % | 0.02 | 0 | 0 | 0.32 | 0.38 | 0.01 | -0.46 | 2/27/2026 4:00:11 PM EST | |||
| 680.00 | 10.10 | 12.40 | 11.25 | 11.50 | +3.45 | +42.86% | 0.02 | 12 | 109 | 0.31 | 0.36 | 0.01 | -0.46 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 682.50 | 8.10 | 12.50 | 10.30 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.01 | -0.45 | 2/27/2026 4:00:11 PM EST | |||
| 685.00 | 8.70 | 12.20 | 10.45 | 9.59 | +3.04 | +46.42% | 0.02 | 7 | 302 | 0.33 | 0.33 | 0.01 | -0.44 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 690.00 | 7.30 | 9.90 | 8.60 | 8.33 | +2.83 | +51.46% | 0.01 | 8 | 96 | 0.32 | 0.30 | 0.01 | -0.42 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 695.00 | 6.00 | 8.40 | 7.20 | 5.40 | +0.40 | +8.00% | 0.01 | 2 | 74 | 0.31 | 0.27 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 700.00 | 6.10 | 7.60 | 6.85 | 6.50 | +2.80 | +75.68% | 0.01 | 101 | 603 | 0.33 | 0.24 | 0.01 | -0.38 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 705.00 | 4.50 | 6.90 | 5.70 | 6.05 | +2.41 | +66.21% | 0.01 | 8 | 66 | 0.33 | 0.21 | 0.01 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 710.00 | 4.10 | 5.80 | 4.95 | 5.00 | +2.00 | +66.67% | 0.01 | 94 | 1,589 | 0.33 | 0.19 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 715.00 | 3.60 | 5.40 | 4.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.33 | 0.17 | 0.00 | -0.31 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 720.00 | 2.60 | 4.40 | 3.50 | 3.50 | +1.20 | +52.18% | 0.00 | 34 | 115 | 0.33 | 0.15 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 725.00 | 2.25 | 4.00 | 3.13 | 3.14 | -0.36 | -10.29% | 0.00 | 1 | 31 | 0.33 | 0.13 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 730.00 | 1.75 | 3.80 | 2.78 | 2.91 | +1.28 | +78.53% | 0.00 | 1 | 27 | 0.34 | 0.11 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 735.00 | 0.80 | 4.10 | 2.45 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.10 | 0.00 | -0.21 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 740.00 | 1.55 | 2.65 | 2.10 | 2.16 | +0.71 | +48.97% | 0.00 | 11 | 136 | 0.34 | 0.09 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 745.00 | 0.75 | 2.80 | 1.78 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | 0.07 | 0.00 | -0.17 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 750.00 | 0.85 | 2.30 | 1.58 | 1.60 | +0.30 | +23.08% | 0.00 | 7 | 198 | 0.35 | 0.06 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 755.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.12 | 2/27/2026 4:00:11 PM EST | |||
| 760.00 | 0.30 | 2.20 | 1.25 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.05 | 0.00 | -0.12 | 2/18/2026 | 2/27/2026 4:00:11 PM EST |
| 765.00 | 0.05 | 2.05 | 1.05 | 1.01 | -0.59 | -36.88% | 0.00 | 2 | 8 | 0.32 | 0.04 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 770.00 | 0.35 | 1.65 | 1.00 | 1.00 | -1.50 | -60.00% | 0.00 | 1 | 19 | 0.36 | 0.03 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.06 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.06 | 1/29/2026 | 2/27/2026 4:00:11 PM EST |
| 785.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.02 | 0.00 | -0.05 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.01 | 0.00 | -0.04 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.01 | 0.00 | -0.03 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 800.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.01 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 4:00:11 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 840.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.50 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/27/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/27/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 2/27/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 10.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/27/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 10.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/27/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 10.00 | 5.00 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/27/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/27/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 5.10 | 2.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 5.10 | 2.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.99 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.78 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.93 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 415.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.73 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 420.00 | 0.05 | 0.90 | 0.48 | 0.75 | +0.65 | +650.00% | 0.00 | 10 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.12 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.91 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 3.90 | 1.95 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 0.70 | 0.35 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 485.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.06 | -19.36% | 0.00 | 33 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 495.00 | 0.00 | 1.05 | 0.53 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 1.05 | 0.53 | 0.53 | +0.19 | +55.89% | 0.00 | 2 | 270 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 505.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 1.05 | 0.53 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:11 PM EST |
| 515.00 | 0.00 | 1.30 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 520.00 | 0.05 | 1.15 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 525.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:11 PM EST |
| 535.00 | 0.05 | 1.40 | 0.73 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | -0.02 | 0.00 | -0.05 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 540.00 | 0.10 | 1.55 | 0.83 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | -0.02 | 0.00 | -0.07 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 545.00 | 0.20 | 1.65 | 0.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.42 | -0.03 | 0.00 | -0.08 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 550.00 | 0.65 | 1.75 | 1.20 | 1.24 | -0.11 | -8.15% | 0.00 | 3 | 117 | 0.44 | -0.03 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 555.00 | 0.30 | 2.10 | 1.20 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | -0.04 | 0.00 | -0.12 | 2/24/2026 | 2/27/2026 4:00:11 PM EST |
| 560.00 | 1.05 | 1.90 | 1.48 | 1.48 | -0.20 | -11.91% | 0.00 | 8 | 236 | 0.43 | -0.04 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 565.00 | 0.45 | 2.00 | 1.23 | 1.46 | -0.88 | -37.61% | 0.00 | 1 | 197 | 0.42 | -0.04 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 570.00 | 1.30 | 2.25 | 1.78 | 1.72 | -0.92 | -34.85% | 0.00 | 1 | 156 | 0.40 | -0.06 | 0.00 | -0.17 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 575.00 | 1.40 | 2.95 | 2.18 | 2.47 | -0.73 | -22.82% | 0.00 | 2 | 81 | 0.40 | -0.07 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 580.00 | 2.15 | 2.85 | 2.50 | 2.30 | -1.15 | -33.34% | 0.00 | 43 | 586 | 0.40 | -0.08 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 585.00 | 2.45 | 3.80 | 3.13 | 3.18 | -0.60 | -15.88% | 0.01 | 3 | 82 | 0.40 | -0.09 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 590.00 | 2.80 | 4.30 | 3.55 | 4.10 | -0.45 | -9.89% | 0.01 | 10 | 378 | 0.39 | -0.11 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 595.00 | 3.10 | 4.20 | 3.65 | 3.68 | -1.82 | -33.10% | 0.01 | 61 | 141 | 0.38 | -0.12 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 600.00 | 3.60 | 4.90 | 4.25 | 4.30 | -2.31 | -34.95% | 0.01 | 10 | 244 | 0.37 | -0.14 | 0.00 | -0.30 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 605.00 | 4.10 | 6.90 | 5.50 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.38 | -0.16 | 0.00 | -0.32 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 610.00 | 4.70 | 7.40 | 6.05 | 6.60 | -2.00 | -23.26% | 0.01 | 1 | 215 | 0.37 | -0.18 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 615.00 | 5.80 | 7.80 | 6.80 | 7.45 | -2.80 | -27.32% | 0.01 | 1 | 91 | 0.36 | -0.20 | 0.01 | -0.37 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 620.00 | 7.00 | 8.80 | 7.90 | 8.10 | -3.96 | -32.84% | 0.01 | 7 | 840 | 0.36 | -0.23 | 0.01 | -0.39 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 625.00 | 7.80 | 10.50 | 9.15 | 13.15 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.36 | -0.25 | 0.01 | -0.41 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 630.00 | 9.50 | 11.70 | 10.60 | 11.25 | -4.65 | -29.25% | 0.02 | 2 | 296 | 0.36 | -0.28 | 0.01 | -0.43 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 635.00 | 11.00 | 13.00 | 12.00 | 12.70 | -4.68 | -26.93% | 0.02 | 27 | 60 | 0.35 | -0.31 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 637.50 | 11.60 | 16.00 | 13.80 | % | 0.02 | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.45 | 2/27/2026 4:00:11 PM EST | |||
| 640.00 | 12.40 | 16.60 | 14.50 | 16.34 | -5.26 | -24.36% | 0.02 | 2 | 97 | 0.37 | -0.35 | 0.01 | -0.46 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 642.50 | 12.60 | 17.20 | 14.90 | 18.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.36 | 0.01 | -0.47 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 645.00 | 13.60 | 18.90 | 16.25 | 19.57 | +1.17 | +6.36% | 0.03 | 1 | 29 | 0.36 | -0.38 | 0.01 | -0.47 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 647.50 | 15.00 | 19.30 | 17.15 | 20.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.40 | 0.01 | -0.48 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 650.00 | 15.70 | 20.20 | 17.95 | 19.63 | -4.97 | -20.21% | 0.03 | 11 | 80 | 0.35 | -0.42 | 0.01 | -0.48 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 652.50 | 17.30 | 21.90 | 19.60 | 19.88 | % | 0.03 | 10 | 0 | 0.36 | -0.44 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 655.00 | 18.00 | 23.00 | 20.50 | 22.50 | -6.25 | -21.74% | 0.03 | 3 | 102 | 0.36 | -0.46 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 657.50 | 18.70 | 23.90 | 21.30 | 22.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.48 | 0.01 | -0.49 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 660.00 | 21.70 | 24.90 | 23.30 | 31.70 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.36 | -0.49 | 0.01 | -0.49 | 2/26/2026 | 2/27/2026 4:00:11 PM EST |
| 662.50 | 21.90 | 26.30 | 24.10 | 29.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.35 | -0.51 | 0.01 | -0.49 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 665.00 | 23.40 | 27.60 | 25.50 | 30.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.35 | -0.53 | 0.01 | -0.49 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 667.50 | 25.40 | 29.30 | 27.35 | 22.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.55 | 0.01 | -0.48 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 670.00 | 26.40 | 30.30 | 28.35 | 27.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | -0.57 | 0.01 | -0.48 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 672.50 | 28.20 | 32.50 | 30.35 | 36.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.59 | 0.01 | -0.48 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 675.00 | 29.40 | 33.80 | 31.60 | 35.93 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | -0.60 | 0.01 | -0.47 | 2/20/2026 | 2/27/2026 4:00:11 PM EST |
| 677.50 | 31.30 | 35.20 | 33.25 | 37.60 | % | 0.05 | 2 | 0 | 0.36 | -0.62 | 0.01 | -0.46 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 680.00 | 33.10 | 36.80 | 34.95 | 35.20 | -12.29 | -25.88% | 0.05 | 10 | 203 | 0.36 | -0.64 | 0.01 | -0.46 | 2/27/2026 | 2/27/2026 4:00:11 PM EST |
| 682.50 | 33.40 | 39.20 | 36.30 | % | 0.05 | 0 | 0 | 0.35 | -0.66 | 0.01 | -0.45 | 2/27/2026 4:00:11 PM EST | |||
| 685.00 | 34.60 | 40.40 | 37.50 | % | 0.05 | 0 | 0 | 0.35 | -0.67 | 0.01 | -0.44 | 2/27/2026 4:00:11 PM EST | |||
| 690.00 | 38.50 | 44.60 | 41.55 | 75.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | -0.70 | 0.01 | -0.42 | 1/30/2026 | 2/27/2026 4:00:11 PM EST |
| 695.00 | 41.70 | 49.30 | 45.50 | 46.38 | % | 0.07 | 1 | 0 | 0.36 | -0.73 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 700.00 | 46.70 | 53.30 | 50.00 | 50.36 | % | 0.07 | 1 | 0 | 0.37 | -0.76 | 0.01 | -0.38 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 705.00 | 51.00 | 57.90 | 54.45 | % | 0.08 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.35 | 2/27/2026 4:00:11 PM EST | |||
| 710.00 | 54.40 | 61.60 | 58.00 | 64.00 | % | 0.08 | 1 | 0 | 0.38 | -0.81 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 4:00:11 PM EST | |
| 715.00 | 58.90 | 66.10 | 62.50 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.31 | 2/27/2026 4:00:11 PM EST | |||
| 720.00 | 63.40 | 71.00 | 67.20 | 89.09 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.40 | -0.85 | 0.00 | -0.28 | 2/25/2026 | 2/27/2026 4:00:11 PM EST |
| 725.00 | 67.80 | 74.70 | 71.25 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.26 | 2/27/2026 4:00:11 PM EST | |||
| 730.00 | 73.00 | 80.00 | 76.50 | % | 0.10 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.23 | 2/27/2026 4:00:11 PM EST | |||
| 735.00 | 79.10 | 83.20 | 81.15 | % | 0.11 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.21 | 2/27/2026 4:00:11 PM EST | |||
| 740.00 | 83.00 | 87.80 | 85.40 | % | 0.12 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.19 | 2/27/2026 4:00:11 PM EST | |||
| 745.00 | 86.80 | 93.50 | 90.15 | % | 0.12 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.17 | 2/27/2026 4:00:11 PM EST | |||
| 750.00 | 91.50 | 98.90 | 95.20 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.15 | 2/27/2026 4:00:11 PM EST | |||
| 755.00 | 97.00 | 102.30 | 99.65 | 100.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.95 | 0.00 | -0.12 | 2/23/2026 | 2/27/2026 4:00:11 PM EST |
| 760.00 | 101.10 | 106.70 | 103.90 | % | 0.14 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.12 | 2/27/2026 4:00:11 PM EST | |||
| 765.00 | 107.00 | 111.60 | 109.30 | % | 0.14 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 2/27/2026 4:00:11 PM EST | |||
| 770.00 | 111.00 | 116.70 | 113.85 | % | 0.15 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 2/27/2026 4:00:11 PM EST | |||
| 775.00 | 116.90 | 121.60 | 119.25 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.06 | 2/27/2026 4:00:11 PM EST | |||
| 780.00 | 121.00 | 128.90 | 124.95 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.06 | 2/27/2026 4:00:11 PM EST | |||
| 785.00 | 127.20 | 133.50 | 130.35 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 2/27/2026 4:00:11 PM EST | |||
| 790.00 | 132.20 | 138.90 | 135.55 | % | 0.17 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 2/27/2026 4:00:11 PM EST | |||
| 795.00 | 135.60 | 143.60 | 139.60 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 2/27/2026 4:00:11 PM EST | |||
| 800.00 | 140.70 | 148.00 | 144.35 | 185.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.03 | 2/6/2026 | 2/27/2026 4:00:11 PM EST |
| 805.00 | 145.10 | 153.40 | 149.25 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:11 PM EST | |||
| 810.00 | 150.20 | 158.00 | 154.10 | % | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:11 PM EST | |||
| 815.00 | 157.10 | 163.40 | 160.25 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 2/27/2026 4:00:11 PM EST | |||
| 820.00 | 162.20 | 168.00 | 165.10 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 825.00 | 165.10 | 173.30 | 169.20 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 830.00 | 170.50 | 179.00 | 174.75 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 835.00 | 175.90 | 183.30 | 179.60 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST | |||
| 840.00 | 180.70 | 187.70 | 184.20 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:11 PM EST |