Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $526.63 as of 5/20/2026 2:53:27 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 | 203.30 | 212.30 | 207.80 | % | 0.66 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 320.00 | 198.30 | 207.20 | 202.75 | % | 0.63 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 325.00 | 193.30 | 202.30 | 197.80 | % | 0.61 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 330.00 | 188.30 | 197.30 | 192.80 | % | 0.58 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 335.00 | 183.30 | 192.30 | 187.80 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 340.00 | 179.00 | 187.90 | 183.45 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 345.00 | 174.00 | 182.70 | 178.35 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 350.00 | 169.00 | 177.80 | 173.40 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 355.00 | 164.00 | 172.80 | 168.40 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 360.00 | 159.00 | 167.80 | 163.40 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 365.00 | 154.00 | 163.00 | 158.50 | % | 0.43 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 370.00 | 149.00 | 157.80 | 153.40 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 375.00 | 144.00 | 153.00 | 148.50 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 380.00 | 139.00 | 147.60 | 143.30 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 385.00 | 134.00 | 142.80 | 138.40 | % | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 390.00 | 129.00 | 136.30 | 132.65 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 395.00 | 125.10 | 132.80 | 128.95 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 400.00 | 120.10 | 128.00 | 124.05 | % | 0.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 405.00 | 114.00 | 120.70 | 117.35 | % | 0.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 410.00 | 110.20 | 117.60 | 113.90 | 101.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 415.00 | 104.00 | 113.00 | 108.50 | % | 0.26 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 420.00 | 99.00 | 108.00 | 103.50 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 425.00 | 94.00 | 102.70 | 98.35 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 430.00 | 89.00 | 97.90 | 93.45 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 435.00 | 85.30 | 93.00 | 89.15 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 440.00 | 80.30 | 88.00 | 84.15 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 445.00 | 75.50 | 81.20 | 78.35 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 450.00 | 70.60 | 76.30 | 73.45 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 455.00 | 63.70 | 71.20 | 67.45 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 457.50 | 61.20 | 70.00 | 65.60 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 460.00 | 58.70 | 67.70 | 63.20 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 462.50 | 56.20 | 64.00 | 60.10 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 465.00 | 54.00 | 61.70 | 57.85 | 53.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 467.50 | 51.30 | 59.10 | 55.20 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 470.00 | 49.00 | 56.30 | 52.65 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 472.50 | 46.40 | 53.60 | 50.00 | % | 0.11 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.08 | 5/20/2026 4:00:11 PM EST | |||
| 475.00 | 45.80 | 51.60 | 48.70 | 43.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.96 | 0.00 | -0.10 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 477.50 | 41.40 | 49.00 | 45.20 | % | 0.09 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.11 | 5/20/2026 4:00:11 PM EST | |||
| 480.00 | 40.80 | 46.60 | 43.70 | 51.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.13 | 4/23/2026 | 5/20/2026 4:00:11 PM EST |
| 482.50 | 36.60 | 44.30 | 40.45 | % | 0.08 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.13 | 5/20/2026 4:00:11 PM EST | |||
| 485.00 | 34.70 | 41.30 | 38.00 | 36.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.94 | 0.01 | -0.14 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 487.50 | 32.00 | 38.90 | 35.45 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | 0.94 | 0.01 | -0.13 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 490.00 | 31.30 | 36.60 | 33.95 | 33.13 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | 0.91 | 0.01 | -0.20 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 492.50 | 27.20 | 34.20 | 30.70 | % | 0.06 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.22 | 5/20/2026 4:00:11 PM EST | |||
| 495.00 | 25.20 | 32.00 | 28.60 | 31.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | 0.87 | 0.01 | -0.25 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 497.50 | 24.50 | 29.70 | 27.10 | 25.51 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.85 | 0.01 | -0.28 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 500.00 | 20.60 | 27.30 | 23.95 | 23.71 | -3.09 | -11.53% | 0.05 | 1 | 10 | 0.43 | 0.83 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 502.50 | 20.40 | 25.30 | 22.85 | 23.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | 0.80 | 0.01 | -0.34 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 505.00 | 16.80 | 22.80 | 19.80 | 18.50 | +1.20 | +6.94% | 0.04 | 2 | 13 | 0.39 | 0.77 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 507.50 | 16.40 | 20.90 | 18.65 | % | 0.04 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.39 | 5/20/2026 4:00:11 PM EST | |||
| 510.00 | 13.80 | 18.90 | 16.35 | 15.20 | -5.90 | -27.97% | 0.03 | 6 | 37 | 0.29 | 0.70 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 512.50 | 12.00 | 16.80 | 14.40 | 20.23 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.66 | 0.02 | -0.45 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 515.00 | 12.80 | 15.00 | 13.90 | 11.90 | -4.80 | -28.75% | 0.03 | 8 | 53 | 0.31 | 0.62 | 0.02 | -0.47 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 517.50 | 11.20 | 13.30 | 12.25 | 10.48 | -4.92 | -31.95% | 0.02 | 4 | 8 | 0.31 | 0.58 | 0.02 | -0.49 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 520.00 | 10.00 | 11.80 | 10.90 | 10.50 | -2.95 | -21.94% | 0.02 | 16 | 148 | 0.31 | 0.54 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 522.50 | 8.40 | 10.50 | 9.45 | 9.50 | -2.27 | -19.29% | 0.02 | 4 | 9 | 0.30 | 0.50 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 525.00 | 7.50 | 9.10 | 8.30 | 7.90 | -3.50 | -30.71% | 0.02 | 20 | 59 | 0.30 | 0.45 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 527.50 | 6.10 | 8.10 | 7.10 | 6.80 | -2.75 | -28.80% | 0.01 | 1 | 3 | 0.30 | 0.41 | 0.02 | -0.49 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 530.00 | 5.10 | 6.90 | 6.00 | 5.16 | -2.94 | -36.30% | 0.01 | 21 | 99 | 0.29 | 0.37 | 0.02 | -0.48 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 532.50 | 4.40 | 6.80 | 5.60 | 6.00 | -1.73 | -22.38% | 0.01 | 5 | 27 | 0.31 | 0.33 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 535.00 | 3.20 | 7.00 | 5.10 | 3.90 | -2.63 | -40.28% | 0.01 | 7 | 49 | 0.29 | 0.29 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 537.50 | 2.80 | 7.20 | 5.00 | 3.14 | -1.86 | -37.20% | 0.01 | 24 | 22 | 0.28 | 0.26 | 0.01 | -0.41 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 540.00 | 2.75 | 4.30 | 3.53 | 3.12 | -2.88 | -48.00% | 0.01 | 18 | 46 | 0.31 | 0.23 | 0.01 | -0.39 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 542.50 | 1.70 | 4.10 | 2.90 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.20 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 545.00 | 1.75 | 3.40 | 2.58 | 2.40 | -2.50 | -51.02% | 0.00 | 5 | 23 | 0.31 | 0.17 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 547.50 | 1.35 | 6.90 | 4.13 | 2.22 | -0.38 | -14.62% | 0.01 | 3 | 2 | 0.38 | 0.15 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 550.00 | 1.45 | 2.50 | 1.98 | 1.90 | -1.00 | -34.49% | 0.00 | 36 | 86 | 0.32 | 0.13 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 552.50 | 0.45 | 3.30 | 1.88 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.11 | 0.01 | -0.26 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 555.00 | 0.40 | 3.00 | 1.70 | 2.20 | -0.20 | -8.34% | 0.00 | 1 | 54 | 0.32 | 0.10 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 557.50 | 0.65 | 2.20 | 1.43 | 1.35 | -0.41 | -23.30% | 0.00 | 33 | 9 | 0.33 | 0.09 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 560.00 | 0.60 | 1.70 | 1.15 | 1.12 | -1.08 | -49.10% | 0.00 | 7 | 41 | 0.33 | 0.08 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 562.50 | 0.15 | 2.15 | 1.15 | 1.26 | -0.21 | -14.29% | 0.00 | 20 | 11 | 0.32 | 0.07 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 565.00 | 0.20 | 1.65 | 0.93 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.33 | 0.06 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 567.50 | 0.20 | 2.85 | 1.53 | 0.80 | -1.04 | -56.53% | 0.00 | 3 | 51 | 0.38 | 0.05 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 570.00 | 0.05 | 4.60 | 2.33 | 0.30 | -1.13 | -79.03% | 0.00 | 3 | 41 | 0.41 | 0.04 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 572.50 | 0.00 | 2.05 | 1.03 | 0.65 | -0.45 | -40.91% | 0.00 | 3 | 19 | 0.47 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 575.00 | 0.15 | 2.90 | 1.53 | 0.41 | -0.69 | -62.73% | 0.00 | 4 | 11 | 0.42 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.51 | 0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 585.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 595.00 | 0.10 | 2.00 | 1.05 | 0.05 | -0.89 | -94.69% | 0.00 | 1 | 45 | 0.47 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 597.50 | 0.00 | 4.40 | 2.20 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.77 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 600.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 114 | 128 | 0.42 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 602.50 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.65 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 605.00 | 0.00 | 2.65 | 1.33 | 0.20 | -0.21 | -51.22% | 0.00 | 1 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 615.00 | 0.00 | 2.10 | 1.05 | 0.35 | +0.20 | +133.34% | 0.00 | 15 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 2.40 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 625.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 2.60 | 1.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 635.00 | 0.00 | 2.85 | 1.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 2.85 | 1.43 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 645.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 655.00 | 0.00 | 1.40 | 0.70 | 1.00 | +0.15 | +17.65% | 0.00 | 38 | 218 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 665.00 | 0.00 | 2.45 | 1.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | 0.93 | +0.23 | +32.86% | 0.00 | 60 | 151 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 1.45 | 0.73 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:11 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 690.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 695.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 700.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.00 | 50 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 720.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 730.00 | 0.00 | 2.70 | 1.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 750.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 81 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 400.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 410.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 1.06 | +1.01 | +2,020.00% | 0.00 | 2 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 460.00 | 0.00 | 2.05 | 1.03 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 465.00 | 0.00 | 1.55 | 0.78 | 1.17 | +0.53 | +82.82% | 0.00 | 2 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 472.50 | 0.05 | 1.35 | 0.70 | 0.45 | -0.04 | -8.17% | 0.00 | 30 | 4 | 0.36 | -0.03 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 475.00 | 0.25 | 0.85 | 0.55 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 37 | 0.35 | -0.04 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 477.50 | 0.15 | 1.45 | 0.80 | 0.66 | % | 0.00 | 3 | 0 | 0.35 | -0.04 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 480.00 | 0.35 | 0.95 | 0.65 | 0.45 | -0.58 | -56.32% | 0.00 | 10 | 45 | 0.33 | -0.05 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 482.50 | 0.15 | 1.40 | 0.78 | 0.75 | -0.50 | -40.00% | 0.00 | 6 | 2 | 0.31 | -0.05 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 485.00 | 0.20 | 1.70 | 0.95 | 0.99 | +0.04 | +4.22% | 0.00 | 50 | 29 | 0.31 | -0.06 | 0.01 | -0.14 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 487.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.13 | 5/20/2026 4:00:11 PM EST | |||
| 490.00 | 0.70 | 2.25 | 1.48 | 1.40 | +0.30 | +27.28% | 0.00 | 32 | 25 | 0.33 | -0.09 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 492.50 | 0.85 | 2.90 | 1.88 | 1.61 | % | 0.00 | 6 | 0 | 0.33 | -0.10 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 495.00 | 1.05 | 2.20 | 1.63 | 1.67 | +0.17 | +11.34% | 0.00 | 10 | 32 | 0.30 | -0.13 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 497.50 | 1.25 | 2.90 | 2.08 | 1.83 | -0.12 | -6.16% | 0.00 | 8 | 3 | 0.30 | -0.15 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 500.00 | 1.60 | 3.00 | 2.30 | 2.50 | +0.20 | +8.70% | 0.00 | 14 | 73 | 0.29 | -0.17 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 502.50 | 1.75 | 3.10 | 2.43 | 3.50 | +0.20 | +6.07% | 0.00 | 1 | 1 | 0.28 | -0.20 | 0.01 | -0.34 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 505.00 | 1.15 | 3.50 | 2.33 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.25 | -0.23 | 0.01 | -0.37 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 507.50 | 3.20 | 7.10 | 5.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | -0.26 | 0.01 | -0.39 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 510.00 | 3.80 | 5.00 | 4.40 | 5.50 | +1.68 | +43.98% | 0.01 | 10 | 41 | 0.28 | -0.30 | 0.01 | -0.42 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 512.50 | 4.50 | 6.10 | 5.30 | 6.04 | +1.27 | +26.63% | 0.01 | 2 | 9 | 0.28 | -0.34 | 0.02 | -0.45 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 515.00 | 5.30 | 6.70 | 6.00 | 6.40 | -3.25 | -33.68% | 0.01 | 6 | 31 | 0.27 | -0.38 | 0.02 | -0.47 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 517.50 | 6.10 | 7.70 | 6.90 | 10.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.42 | 0.02 | -0.49 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 520.00 | 7.10 | 9.40 | 8.25 | 9.50 | +2.16 | +29.43% | 0.02 | 4 | 28 | 0.28 | -0.46 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 522.50 | 8.20 | 10.90 | 9.55 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.50 | 0.02 | -0.50 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 525.00 | 9.40 | 11.50 | 10.45 | 9.18 | -0.57 | -5.85% | 0.02 | 3 | 21 | 0.26 | -0.55 | 0.02 | -0.50 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 527.50 | 10.50 | 12.90 | 11.70 | % | 0.02 | 0 | 0 | 0.26 | -0.59 | 0.02 | -0.49 | 5/20/2026 4:00:11 PM EST | |||
| 530.00 | 12.10 | 14.30 | 13.20 | 11.61 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.63 | 0.02 | -0.48 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 532.50 | 13.90 | 16.00 | 14.95 | % | 0.03 | 0 | 0 | 0.25 | -0.67 | 0.02 | -0.46 | 5/20/2026 4:00:11 PM EST | |||
| 535.00 | 15.00 | 19.90 | 17.45 | 21.63 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.71 | 0.01 | -0.44 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 537.50 | 16.60 | 23.10 | 19.85 | % | 0.04 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.41 | 5/20/2026 4:00:11 PM EST | |||
| 540.00 | 18.40 | 25.00 | 21.70 | 33.58 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.27 | -0.77 | 0.01 | -0.39 | 5/13/2026 | 5/20/2026 4:00:11 PM EST |
| 542.50 | 20.40 | 26.30 | 23.35 | % | 0.04 | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.36 | 5/20/2026 4:00:11 PM EST | |||
| 545.00 | 23.00 | 29.10 | 26.05 | 23.52 | -18.89 | -44.55% | 0.05 | 1 | 5 | 0.45 | -0.83 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 547.50 | 24.80 | 31.30 | 28.05 | % | 0.05 | 0 | 0 | 0.27 | -0.85 | 0.01 | -0.30 | 5/20/2026 4:00:11 PM EST | |||
| 550.00 | 26.90 | 33.50 | 30.20 | 45.52 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.46 | -0.87 | 0.01 | -0.28 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 552.50 | 29.20 | 35.80 | 32.50 | % | 0.06 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.26 | 5/20/2026 4:00:11 PM EST | |||
| 555.00 | 31.40 | 38.10 | 34.75 | 31.45 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.50 | -0.90 | 0.01 | -0.24 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 557.50 | 34.10 | 40.40 | 37.25 | % | 0.07 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.22 | 5/20/2026 4:00:11 PM EST | |||
| 560.00 | 35.70 | 41.20 | 38.45 | 36.01 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | -0.92 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 562.50 | 38.10 | 45.30 | 41.70 | % | 0.07 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.19 | 5/20/2026 4:00:11 PM EST | |||
| 565.00 | 40.40 | 47.70 | 44.05 | 40.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.56 | -0.94 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 567.50 | 42.80 | 50.00 | 46.40 | % | 0.08 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.14 | 5/20/2026 4:00:11 PM EST | |||
| 570.00 | 45.80 | 52.40 | 49.10 | 47.19 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.60 | -0.96 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 572.50 | 48.50 | 53.20 | 50.85 | % | 0.09 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.08 | 5/20/2026 4:00:11 PM EST | |||
| 575.00 | 50.00 | 57.50 | 53.75 | 56.03 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | -0.98 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 577.50 | 53.00 | 59.20 | 56.10 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:11 PM EST | |||
| 580.00 | 55.50 | 62.60 | 59.05 | 59.13 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.67 | -0.99 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 582.50 | 57.90 | 65.00 | 61.45 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:11 PM EST | |||
| 585.00 | 60.20 | 67.60 | 63.90 | 77.67 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.69 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 4:00:11 PM EST |
| 587.50 | 62.60 | 70.00 | 66.30 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 590.00 | 65.00 | 72.50 | 68.75 | 81.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -1.00 | 0.00 | -0.02 | 5/5/2026 | 5/20/2026 4:00:11 PM EST |
| 592.50 | 67.70 | 74.80 | 71.25 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 595.00 | 70.20 | 77.20 | 73.70 | 86.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.76 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:11 PM EST |
| 597.50 | 73.30 | 80.00 | 76.65 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 600.00 | 74.80 | 80.50 | 77.65 | 91.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:11 PM EST |
| 602.50 | 77.60 | 85.00 | 81.30 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 605.00 | 80.00 | 86.50 | 83.25 | 83.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 607.50 | 82.20 | 89.80 | 86.00 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 610.00 | 84.70 | 91.10 | 87.90 | 88.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 615.00 | 90.00 | 97.00 | 93.50 | 28.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:11 PM EST |
| 620.00 | 95.80 | 102.00 | 98.90 | 60.17 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:11 PM EST |
| 625.00 | 99.70 | 107.70 | 103.70 | 36.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 4:00:11 PM EST |
| 630.00 | 105.40 | 112.00 | 108.70 | 104.36 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 635.00 | 109.90 | 117.50 | 113.70 | 98.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 4:00:11 PM EST |
| 640.00 | 114.50 | 122.40 | 118.45 | 31.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 4:00:11 PM EST |
| 645.00 | 119.90 | 127.70 | 123.80 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 650.00 | 125.40 | 132.00 | 128.70 | 138.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 655.00 | 129.70 | 137.00 | 133.35 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 660.00 | 134.80 | 142.00 | 138.40 | 55.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 4:00:11 PM EST |
| 665.00 | 139.90 | 147.00 | 143.45 | 151.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 670.00 | 145.60 | 150.40 | 148.00 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 675.00 | 149.80 | 155.50 | 152.65 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 680.00 | 155.00 | 162.70 | 158.85 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 685.00 | 159.80 | 167.70 | 163.75 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 690.00 | 165.00 | 172.70 | 168.85 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 695.00 | 170.90 | 177.00 | 173.95 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 700.00 | 174.90 | 182.00 | 178.45 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 705.00 | 179.60 | 187.00 | 183.30 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 710.00 | 185.00 | 192.60 | 188.80 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 715.00 | 190.20 | 197.50 | 193.85 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 720.00 | 195.00 | 203.00 | 199.00 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 725.00 | 200.00 | 207.70 | 203.85 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 730.00 | 205.00 | 212.50 | 208.75 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 740.00 | 215.50 | 222.00 | 218.75 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 750.00 | 224.50 | 232.00 | 228.25 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 760.00 | 234.90 | 240.50 | 237.70 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 770.00 | 244.40 | 252.60 | 248.50 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 780.00 | 254.80 | 262.50 | 258.65 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 790.00 | 264.30 | 272.50 | 268.40 | % | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 800.00 | 274.60 | 282.70 | 278.65 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 810.00 | 285.30 | 292.40 | 288.85 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 820.00 | 294.60 | 302.70 | 298.65 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 830.00 | 304.50 | 313.00 | 308.75 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 840.00 | 314.70 | 322.50 | 318.60 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 850.00 | 324.60 | 333.00 | 328.80 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 860.00 | 334.60 | 342.70 | 338.65 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 870.00 | 344.60 | 353.00 | 348.80 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST |