Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.41 as of 5/8/2026 2:54:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 188.00 | 197.00 | 192.50 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 320.00 | 183.00 | 192.00 | 187.50 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 325.00 | 178.00 | 187.00 | 182.50 | % | 0.56 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 173.00 | 182.00 | 177.50 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 335.00 | 168.00 | 177.00 | 172.50 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 163.40 | 172.00 | 167.70 | % | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 345.00 | 158.00 | 167.00 | 162.50 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 153.50 | 162.00 | 157.75 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 355.00 | 148.00 | 157.00 | 152.50 | % | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 360.00 | 143.10 | 152.00 | 147.55 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 365.00 | 138.40 | 147.00 | 142.70 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 133.10 | 142.00 | 137.55 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 375.00 | 128.10 | 137.00 | 132.55 | % | 0.35 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 380.00 | 123.00 | 132.00 | 127.50 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 385.00 | 118.00 | 127.00 | 122.50 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 390.00 | 113.80 | 122.00 | 117.90 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 395.00 | 109.20 | 117.00 | 113.10 | % | 0.29 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 400.00 | 104.20 | 112.00 | 108.10 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 405.00 | 98.60 | 107.00 | 102.80 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 93.90 | 102.00 | 97.95 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 415.00 | 89.10 | 97.00 | 93.05 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 420.00 | 84.20 | 92.00 | 88.10 | % | 0.21 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 425.00 | 79.10 | 87.40 | 83.25 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 73.50 | 82.40 | 77.95 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 435.00 | 68.80 | 77.50 | 73.15 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 440.00 | 64.50 | 71.80 | 68.15 | % | 0.15 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 445.00 | 59.90 | 67.60 | 63.75 | % | 0.14 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.10 | 5/8/2026 4:00:02 PM EST | |||
| 450.00 | 53.90 | 62.70 | 58.30 | % | 0.13 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.13 | 5/8/2026 4:00:02 PM EST | |||
| 452.50 | 53.10 | 59.90 | 56.50 | % | 0.12 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.13 | 5/8/2026 4:00:02 PM EST | |||
| 455.00 | 50.50 | 57.60 | 54.05 | % | 0.12 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.15 | 5/8/2026 4:00:02 PM EST | |||
| 457.50 | 48.80 | 55.20 | 52.00 | % | 0.11 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.15 | 5/8/2026 4:00:02 PM EST | |||
| 460.00 | 46.00 | 53.00 | 49.50 | % | 0.11 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.19 | 5/8/2026 4:00:02 PM EST | |||
| 462.50 | 43.20 | 49.40 | 46.30 | % | 0.10 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.19 | 5/8/2026 4:00:02 PM EST | |||
| 465.00 | 40.90 | 47.30 | 44.10 | % | 0.09 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.22 | 5/8/2026 4:00:02 PM EST | |||
| 467.50 | 39.60 | 45.70 | 42.65 | % | 0.09 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.23 | 5/8/2026 4:00:02 PM EST | |||
| 470.00 | 36.80 | 43.40 | 40.10 | 41.00 | +5.36 | +15.04% | 0.09 | 1 | 1 | 0.47 | 0.91 | 0.01 | -0.26 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 472.50 | 34.10 | 41.00 | 37.55 | % | 0.08 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.25 | 5/8/2026 4:00:02 PM EST | |||
| 475.00 | 31.20 | 39.00 | 35.10 | 31.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.88 | 0.01 | -0.29 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 477.50 | 28.70 | 37.00 | 32.85 | % | 0.07 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.28 | 5/8/2026 4:00:02 PM EST | |||
| 480.00 | 27.90 | 34.10 | 31.00 | 57.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | 0.85 | 0.01 | -0.31 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 482.50 | 25.50 | 31.90 | 28.70 | % | 0.06 | 0 | 0 | 0.40 | 0.83 | 0.01 | -0.33 | 5/8/2026 4:00:02 PM EST | |||
| 485.00 | 24.00 | 30.50 | 27.25 | % | 0.06 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.35 | 5/8/2026 4:00:02 PM EST | |||
| 487.50 | 21.60 | 27.60 | 24.60 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.78 | 0.01 | -0.36 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 20.10 | 25.70 | 22.90 | 23.97 | -5.52 | -18.72% | 0.05 | 2 | 15 | 0.29 | 0.75 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 492.50 | 17.70 | 24.30 | 21.00 | % | 0.04 | 0 | 0 | 0.29 | 0.73 | 0.01 | -0.39 | 5/8/2026 4:00:02 PM EST | |||
| 495.00 | 16.70 | 21.30 | 19.00 | 91.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.70 | 0.01 | -0.41 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 497.50 | 15.60 | 18.70 | 17.15 | % | 0.03 | 0 | 0 | 0.28 | 0.66 | 0.01 | -0.42 | 5/8/2026 4:00:02 PM EST | |||
| 500.00 | 13.70 | 19.20 | 16.45 | 16.60 | -3.02 | -15.40% | 0.03 | 42 | 23 | 0.30 | 0.63 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 502.50 | 12.90 | 15.60 | 14.25 | 14.62 | -0.38 | -2.54% | 0.03 | 6 | 4 | 0.28 | 0.59 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 505.00 | 11.70 | 14.20 | 12.95 | 13.20 | +0.70 | +5.60% | 0.03 | 3 | 18 | 0.28 | 0.56 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 507.50 | 10.30 | 13.00 | 11.65 | 13.00 | -0.21 | -1.59% | 0.02 | 5 | 4 | 0.28 | 0.52 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 8.40 | 10.60 | 9.50 | 11.20 | -1.60 | -12.50% | 0.02 | 2 | 12 | 0.27 | 0.49 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 512.50 | 8.40 | 9.50 | 8.95 | 9.93 | -3.07 | -23.62% | 0.02 | 1 | 2 | 0.27 | 0.45 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 515.00 | 7.80 | 8.40 | 8.10 | 11.12 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.28 | 0.42 | 0.01 | -0.43 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 517.50 | 6.80 | 7.60 | 7.20 | 8.90 | -0.60 | -6.32% | 0.01 | 12 | 1 | 0.28 | 0.39 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 520.00 | 3.80 | 6.70 | 5.25 | 6.63 | -1.87 | -22.00% | 0.01 | 25 | 60 | 0.25 | 0.35 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 522.50 | 5.20 | 6.00 | 5.60 | 9.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | 0.33 | 0.01 | -0.41 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 525.00 | 4.20 | 5.40 | 4.80 | 5.00 | -1.30 | -20.64% | 0.01 | 15 | 18 | 0.28 | 0.30 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 527.50 | 3.80 | 5.60 | 4.70 | 4.98 | % | 0.01 | 14 | 0 | 0.29 | 0.27 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 530.00 | 3.60 | 4.70 | 4.15 | 4.95 | +0.72 | +17.03% | 0.01 | 1 | 55 | 0.30 | 0.25 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 532.50 | 2.80 | 4.60 | 3.70 | 4.17 | -0.81 | -16.27% | 0.01 | 100 | 2 | 0.30 | 0.23 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 535.00 | 1.65 | 3.80 | 2.73 | 3.50 | -0.90 | -20.46% | 0.01 | 8 | 41 | 0.31 | 0.21 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 537.50 | 2.20 | 3.40 | 2.80 | 3.40 | -0.84 | -19.82% | 0.01 | 115 | 2 | 0.30 | 0.19 | 0.01 | -0.32 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 1.75 | 3.10 | 2.43 | 2.40 | -1.10 | -31.43% | 0.00 | 10 | 18 | 0.30 | 0.17 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 542.50 | 1.60 | 6.90 | 4.25 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.15 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 545.00 | 1.50 | 7.80 | 4.65 | 1.99 | -0.71 | -26.30% | 0.01 | 8 | 6 | 0.40 | 0.13 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 547.50 | 1.15 | 6.40 | 3.78 | 2.19 | -0.82 | -27.25% | 0.01 | 12 | 1 | 0.39 | 0.12 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 1.05 | 2.05 | 1.55 | 1.20 | -1.03 | -46.19% | 0.00 | 7 | 18 | 0.31 | 0.11 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 552.50 | 0.30 | 3.10 | 1.70 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.32 | 0.10 | 0.01 | -0.22 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 555.00 | 0.10 | 2.15 | 1.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.29 | 0.10 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 557.50 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.18 | 5/8/2026 4:00:02 PM EST | |||
| 560.00 | 0.25 | 2.35 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.33 | 0.07 | 0.00 | -0.18 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 562.50 | 0.05 | 4.80 | 2.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.06 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 565.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.05 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 567.50 | 0.00 | 4.80 | 2.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.04 | 0.00 | -0.10 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.57 | 0.03 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.03 | 0.00 | -0.08 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.02 | 0.00 | -0.07 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.02 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.04 | 5/8/2026 4:00:02 PM EST | |||
| 585.00 | 0.00 | 1.70 | 0.85 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 2.00 | 1.00 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 610.00 | 0.00 | 2.75 | 1.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 647.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:02 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:02 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.81 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.10 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | -0.02 | 0.00 | -0.13 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 452.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.13 | 5/8/2026 4:00:02 PM EST | |||
| 455.00 | 0.05 | 1.00 | 0.53 | 0.60 | +0.20 | +50.00% | 0.00 | 1 | 57 | 0.30 | -0.03 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 457.50 | 0.00 | 3.70 | 1.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.03 | 0.00 | -0.15 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 460.00 | 0.05 | 3.40 | 1.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | -0.05 | 0.00 | -0.19 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 462.50 | 0.45 | 4.10 | 2.28 | 0.70 | % | 0.00 | 18 | 0 | 0.39 | -0.05 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 465.00 | 0.65 | 1.00 | 0.83 | 1.00 | +0.20 | +25.00% | 0.00 | 72 | 16 | 0.30 | -0.07 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 467.50 | 0.75 | 1.70 | 1.23 | 0.95 | % | 0.00 | 26 | 0 | 0.31 | -0.08 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 470.00 | 0.05 | 3.30 | 1.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.29 | -0.09 | 0.01 | -0.26 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 472.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.25 | 5/8/2026 4:00:02 PM EST | |||
| 475.00 | 0.05 | 4.40 | 2.23 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.28 | -0.12 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 477.50 | 0.00 | 10.00 | 5.00 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.12 | 0.01 | -0.28 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 480.00 | 0.70 | 2.75 | 1.73 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.26 | -0.15 | 0.01 | -0.31 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 482.50 | 2.20 | 3.50 | 2.85 | 2.50 | -1.05 | -29.58% | 0.01 | 1 | 7 | 0.29 | -0.17 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 485.00 | 2.55 | 3.80 | 3.18 | 3.33 | -0.41 | -10.97% | 0.01 | 9 | 64 | 0.29 | -0.19 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 487.50 | 2.70 | 4.10 | 3.40 | 3.30 | -2.40 | -42.11% | 0.01 | 2 | 3 | 0.27 | -0.22 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 4.00 | 5.30 | 4.65 | 4.38 | -0.53 | -10.80% | 0.01 | 3 | 130 | 0.30 | -0.25 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 492.50 | 3.70 | 5.70 | 4.70 | 5.00 | % | 0.01 | 2 | 0 | 0.28 | -0.27 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 495.00 | 4.40 | 6.50 | 5.45 | 5.15 | +0.39 | +8.20% | 0.01 | 10 | 42 | 0.27 | -0.30 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 497.50 | 5.10 | 7.20 | 6.15 | % | 0.01 | 0 | 0 | 0.29 | -0.34 | 0.01 | -0.42 | 5/8/2026 4:00:02 PM EST | |||
| 500.00 | 7.10 | 8.80 | 7.95 | 7.19 | -0.05 | -0.70% | 0.02 | 11 | 198 | 0.29 | -0.37 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 502.50 | 8.10 | 9.30 | 8.70 | 8.25 | % | 0.02 | 8 | 0 | 0.29 | -0.41 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 505.00 | 9.20 | 10.50 | 9.85 | 8.70 | -0.62 | -6.66% | 0.02 | 4 | 13 | 0.29 | -0.44 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 507.50 | 10.40 | 11.80 | 11.10 | 10.46 | -0.03 | -0.29% | 0.02 | 1 | 3 | 0.29 | -0.48 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 11.80 | 14.30 | 13.05 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.30 | -0.51 | 0.01 | -0.44 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 512.50 | 13.20 | 15.40 | 14.30 | 14.20 | % | 0.03 | 2 | 0 | 0.30 | -0.55 | 0.01 | -0.44 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 515.00 | 14.80 | 16.90 | 15.85 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.30 | -0.58 | 0.01 | -0.43 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 517.50 | 14.70 | 19.40 | 17.05 | % | 0.03 | 0 | 0 | 0.29 | -0.61 | 0.01 | -0.43 | 5/8/2026 4:00:02 PM EST | |||
| 520.00 | 18.20 | 20.20 | 19.20 | 15.14 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.30 | -0.65 | 0.01 | -0.42 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 522.50 | 19.50 | 21.80 | 20.65 | % | 0.04 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.41 | 5/8/2026 4:00:02 PM EST | |||
| 525.00 | 18.30 | 23.60 | 20.95 | 20.91 | -1.70 | -7.52% | 0.04 | 2 | 40 | 0.25 | -0.70 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 527.50 | 23.10 | 26.60 | 24.85 | % | 0.05 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.38 | 5/8/2026 4:00:02 PM EST | |||
| 530.00 | 22.00 | 28.80 | 25.40 | 24.00 | -1.86 | -7.20% | 0.05 | 2 | 9 | 0.39 | -0.75 | 0.01 | -0.37 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 532.50 | 25.10 | 30.90 | 28.00 | % | 0.05 | 0 | 0 | 0.39 | -0.77 | 0.01 | -0.35 | 5/8/2026 4:00:02 PM EST | |||
| 535.00 | 27.70 | 32.00 | 29.85 | 29.00 | +10.72 | +58.65% | 0.06 | 2 | 2 | 0.26 | -0.79 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 537.50 | 28.00 | 34.80 | 31.40 | 24.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.81 | 0.01 | -0.32 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 31.20 | 37.20 | 34.20 | 32.50 | +0.87 | +2.76% | 0.06 | 2 | 6 | 0.41 | -0.83 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 542.50 | 33.50 | 39.20 | 36.35 | 27.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.85 | 0.01 | -0.27 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 545.00 | 35.60 | 41.60 | 38.60 | 39.63 | -3.87 | -8.90% | 0.07 | 1 | 16 | 0.42 | -0.87 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 547.50 | 37.90 | 44.20 | 41.05 | % | 0.07 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.23 | 5/8/2026 4:00:02 PM EST | |||
| 550.00 | 39.60 | 46.50 | 43.05 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | -0.89 | 0.01 | -0.24 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 552.50 | 42.90 | 49.00 | 45.95 | % | 0.08 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.22 | 5/8/2026 4:00:02 PM EST | |||
| 555.00 | 44.60 | 51.30 | 47.95 | 47.17 | +2.44 | +5.46% | 0.09 | 2 | 24 | 0.48 | -0.90 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 557.50 | 46.80 | 53.70 | 50.25 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.18 | 5/8/2026 4:00:02 PM EST | |||
| 560.00 | 49.00 | 57.60 | 53.30 | 49.43 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.53 | -0.93 | 0.00 | -0.18 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 562.50 | 51.40 | 60.60 | 56.00 | % | 0.10 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.15 | 5/8/2026 4:00:02 PM EST | |||
| 565.00 | 54.00 | 62.70 | 58.35 | 56.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.57 | -0.95 | 0.00 | -0.13 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 567.50 | 56.20 | 65.10 | 60.65 | % | 0.11 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.10 | 5/8/2026 4:00:02 PM EST | |||
| 570.00 | 59.00 | 67.60 | 63.30 | 49.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.59 | -0.97 | 0.00 | -0.09 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 572.50 | 61.50 | 68.30 | 64.90 | % | 0.11 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.08 | 5/8/2026 4:00:02 PM EST | |||
| 575.00 | 64.00 | 70.90 | 67.45 | 64.70 | -8.67 | -11.82% | 0.12 | 2 | 3 | 0.58 | -0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 577.50 | 66.40 | 73.20 | 69.80 | % | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 580.00 | 69.00 | 75.80 | 72.40 | 71.70 | -6.57 | -8.40% | 0.12 | 1 | 6 | 0.60 | -0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 582.50 | 71.40 | 77.90 | 74.65 | % | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 5/8/2026 4:00:02 PM EST | |||
| 585.00 | 74.00 | 82.50 | 78.25 | 76.67 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 587.50 | 76.00 | 84.60 | 80.30 | % | 0.14 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 590.00 | 79.50 | 85.70 | 82.60 | 85.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 592.50 | 81.00 | 90.00 | 85.50 | % | 0.14 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 595.00 | 84.00 | 92.40 | 88.20 | 83.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 597.50 | 86.00 | 94.90 | 90.45 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 600.00 | 89.00 | 97.60 | 93.30 | 93.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 602.50 | 91.00 | 99.90 | 95.45 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 605.00 | 94.00 | 103.00 | 98.50 | 95.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 607.50 | 96.00 | 104.80 | 100.40 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 610.00 | 99.00 | 107.40 | 103.20 | 97.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 612.50 | 101.00 | 109.90 | 105.45 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 615.00 | 104.00 | 113.00 | 108.50 | 105.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 617.50 | 106.00 | 114.80 | 110.40 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 620.00 | 109.00 | 117.30 | 113.15 | 93.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 622.50 | 111.00 | 120.40 | 115.70 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 625.00 | 114.00 | 123.00 | 118.50 | 23.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:02 PM EST |
| 627.50 | 116.00 | 125.40 | 120.70 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 630.00 | 118.50 | 127.40 | 122.95 | 104.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 632.50 | 121.00 | 130.00 | 125.50 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 635.00 | 123.50 | 132.40 | 127.95 | 109.94 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 637.50 | 126.00 | 135.30 | 130.65 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 640.00 | 128.40 | 137.20 | 132.80 | 30.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:02 PM EST |
| 642.50 | 131.00 | 139.80 | 135.40 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 645.00 | 133.40 | 142.50 | 137.95 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 647.50 | 136.00 | 145.40 | 140.70 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 650.00 | 138.40 | 147.20 | 142.80 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 652.50 | 141.00 | 149.80 | 145.40 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 655.00 | 143.50 | 152.40 | 147.95 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 657.50 | 146.00 | 155.30 | 150.65 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 660.00 | 148.40 | 158.00 | 153.20 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 662.50 | 151.00 | 160.10 | 155.55 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 665.00 | 153.40 | 161.80 | 157.60 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 667.50 | 156.00 | 164.80 | 160.40 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 670.00 | 158.40 | 167.40 | 162.90 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 672.50 | 161.00 | 170.40 | 165.70 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 675.00 | 163.50 | 172.40 | 167.95 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 677.50 | 166.00 | 175.00 | 170.50 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 680.00 | 168.50 | 177.20 | 172.85 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 685.00 | 173.50 | 183.00 | 178.25 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 690.00 | 178.50 | 187.30 | 182.90 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 695.00 | 183.50 | 192.80 | 188.15 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 700.00 | 188.50 | 197.40 | 192.95 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 705.00 | 193.50 | 202.90 | 198.20 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 710.00 | 198.30 | 207.20 | 202.75 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 715.00 | 203.40 | 212.00 | 207.70 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 720.00 | 208.40 | 217.20 | 212.80 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 725.00 | 213.30 | 223.00 | 218.15 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 730.00 | 218.40 | 228.00 | 223.20 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 740.00 | 228.30 | 238.00 | 233.15 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 750.00 | 238.40 | 247.30 | 242.85 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 760.00 | 248.40 | 257.40 | 252.90 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 770.00 | 258.50 | 268.00 | 263.25 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 780.00 | 268.40 | 277.20 | 272.80 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 790.00 | 278.40 | 287.80 | 283.10 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 800.00 | 288.40 | 297.50 | 292.95 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 810.00 | 298.40 | 308.00 | 303.20 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 820.00 | 308.40 | 317.20 | 312.80 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 830.00 | 318.30 | 328.00 | 323.15 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 840.00 | 328.40 | 338.00 | 333.20 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 850.00 | 338.40 | 348.00 | 343.20 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 860.00 | 348.40 | 357.40 | 352.90 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 870.00 | 358.40 | 367.40 | 362.90 | % | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |