Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $537.21 as of 5/29/2026 2:44:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 211.00 | 220.00 | 215.50 | % | 0.68 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 320.00 | 206.00 | 215.00 | 210.50 | % | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 325.00 | 201.20 | 210.20 | 205.70 | % | 0.63 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 330.00 | 196.00 | 205.00 | 200.50 | % | 0.61 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 335.00 | 191.00 | 200.20 | 195.60 | % | 0.58 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 340.00 | 186.00 | 195.00 | 190.50 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 345.00 | 181.00 | 190.00 | 185.50 | % | 0.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 350.00 | 176.00 | 185.00 | 180.50 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 355.00 | 171.00 | 180.00 | 175.50 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 360.00 | 166.00 | 175.00 | 170.50 | % | 0.47 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 365.00 | 161.00 | 170.20 | 165.60 | % | 0.45 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 370.00 | 156.00 | 165.00 | 160.50 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 375.00 | 151.00 | 160.00 | 155.50 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 380.00 | 146.00 | 155.00 | 150.50 | % | 0.40 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 385.00 | 141.00 | 150.00 | 145.50 | % | 0.38 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 390.00 | 136.00 | 145.00 | 140.50 | % | 0.36 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 395.00 | 131.20 | 140.00 | 135.60 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 400.00 | 126.00 | 135.00 | 130.50 | % | 0.33 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 405.00 | 121.00 | 130.00 | 125.50 | % | 0.31 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 410.00 | 116.00 | 125.00 | 120.50 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 415.00 | 111.00 | 120.00 | 115.50 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 420.00 | 106.00 | 115.00 | 110.50 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 425.00 | 101.00 | 110.00 | 105.50 | % | 0.25 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 430.00 | 96.00 | 105.00 | 100.50 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 435.00 | 91.00 | 100.00 | 95.50 | % | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 440.00 | 86.00 | 95.00 | 90.50 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 445.00 | 81.00 | 90.00 | 85.50 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 450.00 | 76.40 | 85.00 | 80.70 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 455.00 | 71.30 | 80.00 | 75.65 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 460.00 | 66.00 | 75.00 | 70.50 | 69.40 | +10.65 | +18.13% | 0.15 | 30 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 465.00 | 61.00 | 70.00 | 65.50 | % | 0.14 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 467.50 | 58.50 | 67.20 | 62.85 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 470.00 | 56.00 | 65.00 | 60.50 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 472.50 | 54.00 | 62.70 | 58.35 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 475.00 | 51.00 | 60.00 | 55.50 | % | 0.12 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 477.50 | 48.60 | 57.70 | 53.15 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 480.00 | 46.00 | 55.00 | 50.50 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 482.50 | 43.50 | 52.10 | 47.80 | % | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 485.00 | 41.00 | 50.00 | 45.50 | % | 0.09 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 487.50 | 38.50 | 47.70 | 43.10 | % | 0.09 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 490.00 | 36.10 | 44.50 | 40.30 | 48.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 492.50 | 33.50 | 42.50 | 38.00 | % | 0.08 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.03 | 5/29/2026 4:00:12 PM EST | |||
| 495.00 | 31.00 | 40.00 | 35.50 | 35.00 | -9.90 | -22.05% | 0.07 | 5 | 3 | 0.48 | 0.93 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 497.50 | 28.50 | 37.20 | 32.85 | % | 0.07 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.08 | 5/29/2026 4:00:12 PM EST | |||
| 500.00 | 26.50 | 33.70 | 30.10 | 36.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | 0.88 | 0.01 | -0.11 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 502.50 | 24.00 | 31.80 | 27.90 | % | 0.06 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.14 | 5/29/2026 4:00:12 PM EST | |||
| 505.00 | 22.00 | 30.60 | 26.30 | 28.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.82 | 0.01 | -0.16 | 5/18/2026 | 5/29/2026 4:00:12 PM EST |
| 507.50 | 20.40 | 29.10 | 24.75 | % | 0.05 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.19 | 5/29/2026 4:00:12 PM EST | |||
| 510.00 | 18.60 | 26.20 | 22.40 | 23.88 | -2.22 | -8.51% | 0.04 | 1 | 15 | 0.39 | 0.76 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 512.50 | 17.00 | 25.10 | 21.05 | % | 0.04 | 0 | 0 | 0.41 | 0.73 | 0.01 | -0.23 | 5/29/2026 4:00:12 PM EST | |||
| 515.00 | 16.80 | 22.00 | 19.40 | 19.85 | -3.65 | -15.54% | 0.04 | 3 | 150 | 0.27 | 0.69 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 517.50 | 13.30 | 20.60 | 16.95 | 23.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.66 | 0.01 | -0.26 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 520.00 | 12.80 | 18.10 | 15.45 | 15.00 | -8.41 | -35.93% | 0.03 | 4 | 151 | 0.28 | 0.62 | 0.01 | -0.28 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 522.50 | 10.90 | 17.10 | 14.00 | 15.20 | % | 0.03 | 1 | 0 | 0.29 | 0.58 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 525.00 | 11.80 | 14.10 | 12.95 | 13.10 | -6.75 | -34.01% | 0.02 | 3 | 6 | 0.29 | 0.55 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 527.50 | 10.50 | 15.00 | 12.75 | 12.40 | % | 0.02 | 24 | 0 | 0.32 | 0.51 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 530.00 | 7.40 | 10.80 | 9.10 | 10.80 | -2.50 | -18.80% | 0.02 | 27 | 85 | 0.26 | 0.47 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 532.50 | 6.10 | 9.80 | 7.95 | 9.72 | -2.35 | -19.47% | 0.01 | 17 | 4 | 0.26 | 0.44 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 535.00 | 7.30 | 8.90 | 8.10 | 8.10 | -5.21 | -39.15% | 0.02 | 56 | 92 | 0.28 | 0.40 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 537.50 | 4.00 | 10.40 | 7.20 | 11.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | 0.37 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 540.00 | 4.10 | 10.00 | 7.05 | 7.64 | -3.46 | -31.18% | 0.01 | 26 | 43 | 0.30 | 0.33 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 542.50 | 3.50 | 9.60 | 6.55 | 6.00 | -3.80 | -38.78% | 0.01 | 3 | 3 | 0.31 | 0.30 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 545.00 | 3.70 | 5.90 | 4.80 | 5.20 | -2.90 | -35.81% | 0.01 | 13 | 27 | 0.28 | 0.27 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 547.50 | 1.90 | 5.40 | 3.65 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.01 | -0.26 | 5/29/2026 4:00:12 PM EST | |||
| 550.00 | 1.15 | 4.70 | 2.93 | 4.66 | -2.34 | -33.43% | 0.01 | 3 | 71 | 0.25 | 0.21 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 552.50 | 1.40 | 4.80 | 3.10 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.01 | -0.23 | 5/29/2026 4:00:12 PM EST | |||
| 555.00 | 0.35 | 4.60 | 2.48 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.25 | 0.16 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 557.50 | 0.85 | 3.70 | 2.28 | 3.24 | % | 0.00 | 1 | 0 | 0.27 | 0.14 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 560.00 | 0.00 | 3.20 | 1.60 | 2.80 | -1.80 | -39.13% | 0.00 | 6 | 48 | 0.32 | 0.13 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 562.50 | 0.25 | 10.00 | 5.13 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.16 | 5/29/2026 4:00:12 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.09 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 567.50 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.13 | 5/29/2026 4:00:12 PM EST | |||
| 570.00 | 0.00 | 4.50 | 2.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.35 | 0.07 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 572.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.10 | 5/29/2026 4:00:12 PM EST | |||
| 575.00 | 0.00 | 3.10 | 1.55 | 1.50 | -0.90 | -37.50% | 0.00 | 6 | 10 | 0.42 | 0.05 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 577.50 | 0.00 | 3.10 | 1.55 | 1.34 | % | 0.00 | 12 | 0 | 0.42 | 0.04 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 580.00 | 0.00 | 2.00 | 1.00 | 1.38 | -0.62 | -31.00% | 0.00 | 14 | 25 | 0.39 | 0.03 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.06 | 5/29/2026 4:00:12 PM EST | |||
| 585.00 | 0.05 | 7.80 | 3.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.02 | 0.00 | -0.05 | 5/7/2026 | 5/29/2026 4:00:12 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.04 | 5/29/2026 4:00:12 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | 0.02 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 5/29/2026 4:00:12 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:12 PM EST | |||
| 597.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:12 PM EST | |||
| 600.00 | 0.20 | 2.00 | 1.10 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 610.00 | 0.05 | 4.80 | 2.43 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 615.00 | 0.00 | 3.50 | 1.75 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 625.00 | 0.00 | 3.70 | 1.85 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 630.00 | 0.00 | 3.30 | 1.65 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:12 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:12 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 680.00 | 0.00 | 1.25 | 0.63 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 685.00 | 0.00 | 1.10 | 0.55 | 0.55 | -0.20 | -26.67% | 0.00 | 1 | 86 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 690.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 705.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 710.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 725.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 760.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 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 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:12 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:12 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:12 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:12 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 410.00 | 0.00 | 2.40 | 1.20 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 425.00 | 0.00 | 0.90 | 0.45 | 4.80 | +4.24 | +757.15% | 0.00 | 10 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:12 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 475.00 | 0.05 | 8.80 | 4.43 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 482.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 95 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 487.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 492.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.01 | -0.03 | 5/29/2026 4:00:12 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.26 | -0.07 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 497.50 | 0.40 | 9.40 | 4.90 | 2.70 | % | 0.01 | 5 | 0 | 0.35 | -0.09 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 500.00 | 1.80 | 6.10 | 3.95 | 2.70 | +0.45 | +20.00% | 0.01 | 12 | 202 | 0.27 | -0.12 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 502.50 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.01 | -0.14 | 5/29/2026 4:00:12 PM EST | |||
| 505.00 | 0.70 | 4.80 | 2.75 | 3.23 | -1.17 | -26.60% | 0.01 | 4 | 13 | 0.24 | -0.18 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 507.50 | 1.50 | 5.20 | 3.35 | % | 0.01 | 0 | 0 | 0.24 | -0.21 | 0.01 | -0.19 | 5/29/2026 4:00:12 PM EST | |||
| 510.00 | 1.80 | 5.70 | 3.75 | 3.80 | +0.20 | +5.56% | 0.01 | 1 | 10 | 0.24 | -0.24 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 512.50 | 4.00 | 8.90 | 6.45 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.27 | 0.01 | -0.23 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 515.00 | 5.40 | 7.30 | 6.35 | 7.00 | -3.00 | -30.00% | 0.01 | 1 | 1 | 0.27 | -0.31 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 517.50 | 4.90 | 10.10 | 7.50 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.34 | 0.01 | -0.26 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 520.00 | 6.00 | 10.00 | 8.00 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | -0.38 | 0.01 | -0.28 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 522.50 | 7.80 | 10.80 | 9.30 | 8.80 | % | 0.02 | 27 | 0 | 0.27 | -0.42 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:12 PM EST | |
| 525.00 | 8.60 | 11.70 | 10.15 | 9.25 | +1.05 | +12.81% | 0.02 | 13 | 2 | 0.26 | -0.45 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 527.50 | 9.10 | 14.00 | 11.55 | % | 0.02 | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.31 | 5/29/2026 4:00:12 PM EST | |||
| 530.00 | 11.80 | 15.20 | 13.50 | 12.80 | -0.70 | -5.19% | 0.03 | 5 | 40 | 0.28 | -0.53 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 532.50 | 11.50 | 16.30 | 13.90 | % | 0.03 | 0 | 0 | 0.25 | -0.56 | 0.01 | -0.31 | 5/29/2026 4:00:12 PM EST | |||
| 535.00 | 14.20 | 17.90 | 16.05 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.27 | -0.60 | 0.01 | -0.31 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 537.50 | 14.70 | 22.00 | 18.35 | % | 0.03 | 0 | 0 | 0.28 | -0.63 | 0.01 | -0.30 | 5/29/2026 4:00:12 PM EST | |||
| 540.00 | 15.60 | 23.70 | 19.65 | 15.28 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.67 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 4:00:12 PM EST |
| 542.50 | 18.30 | 25.50 | 21.90 | % | 0.04 | 0 | 0 | 0.28 | -0.70 | 0.01 | -0.29 | 5/29/2026 4:00:12 PM EST | |||
| 545.00 | 19.30 | 26.50 | 22.90 | 29.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.25 | -0.73 | 0.01 | -0.27 | 5/19/2026 | 5/29/2026 4:00:12 PM EST |
| 547.50 | 21.40 | 29.00 | 25.20 | % | 0.05 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.26 | 5/29/2026 4:00:12 PM EST | |||
| 550.00 | 23.00 | 31.00 | 27.00 | 26.05 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.41 | -0.79 | 0.01 | -0.24 | 5/26/2026 | 5/29/2026 4:00:12 PM EST |
| 552.50 | 24.80 | 33.00 | 28.90 | % | 0.05 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.23 | 5/29/2026 4:00:12 PM EST | |||
| 555.00 | 27.10 | 35.00 | 31.05 | 36.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.84 | 0.01 | -0.21 | 5/21/2026 | 5/29/2026 4:00:12 PM EST |
| 557.50 | 29.50 | 37.40 | 33.45 | % | 0.06 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.19 | 5/29/2026 4:00:12 PM EST | |||
| 560.00 | 31.00 | 39.50 | 35.25 | 37.93 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.42 | -0.87 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 562.50 | 34.10 | 41.80 | 37.95 | % | 0.07 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.16 | 5/29/2026 4:00:12 PM EST | |||
| 565.00 | 35.60 | 44.00 | 39.80 | 40.13 | -0.32 | -0.80% | 0.07 | 1 | 2 | 0.46 | -0.91 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 4:00:12 PM EST |
| 567.50 | 38.50 | 46.70 | 42.60 | % | 0.08 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.13 | 5/29/2026 4:00:12 PM EST | |||
| 570.00 | 39.90 | 49.00 | 44.45 | % | 0.08 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.12 | 5/29/2026 4:00:12 PM EST | |||
| 572.50 | 42.70 | 51.00 | 46.85 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.10 | 5/29/2026 4:00:12 PM EST | |||
| 575.00 | 45.10 | 53.80 | 49.45 | % | 0.09 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.09 | 5/29/2026 4:00:12 PM EST | |||
| 577.50 | 47.30 | 56.00 | 51.65 | % | 0.09 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.08 | 5/29/2026 4:00:12 PM EST | |||
| 580.00 | 49.90 | 58.60 | 54.25 | % | 0.09 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.07 | 5/29/2026 4:00:12 PM EST | |||
| 582.50 | 52.40 | 61.00 | 56.70 | % | 0.10 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.06 | 5/29/2026 4:00:12 PM EST | |||
| 585.00 | 54.50 | 63.00 | 58.75 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 5/29/2026 4:00:12 PM EST | |||
| 587.50 | 57.20 | 66.00 | 61.60 | % | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 5/29/2026 4:00:12 PM EST | |||
| 590.00 | 59.50 | 68.00 | 63.75 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.04 | 5/29/2026 4:00:12 PM EST | |||
| 592.50 | 61.90 | 70.80 | 66.35 | % | 0.11 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:12 PM EST | |||
| 595.00 | 64.70 | 73.00 | 68.85 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:12 PM EST | |||
| 597.50 | 68.60 | 75.80 | 72.20 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:12 PM EST | |||
| 600.00 | 69.50 | 78.00 | 73.75 | 77.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.62 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 4:00:12 PM EST |
| 602.50 | 72.00 | 80.70 | 76.35 | % | 0.13 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 605.00 | 74.40 | 83.00 | 78.70 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 607.50 | 76.90 | 85.60 | 81.25 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 610.00 | 79.40 | 88.00 | 83.70 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 612.50 | 82.40 | 90.60 | 86.50 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:12 PM EST | |||
| 615.00 | 84.40 | 93.00 | 88.70 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 617.50 | 87.10 | 95.50 | 91.30 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 620.00 | 89.20 | 98.00 | 93.60 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 622.50 | 91.90 | 100.50 | 96.20 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 625.00 | 94.00 | 103.00 | 98.50 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 627.50 | 96.80 | 105.00 | 100.90 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 630.00 | 99.10 | 107.90 | 103.50 | 113.31 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:12 PM EST |
| 632.50 | 101.80 | 110.00 | 105.90 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 635.00 | 104.80 | 112.90 | 108.85 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 637.50 | 106.80 | 115.00 | 110.90 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 640.00 | 108.40 | 117.90 | 113.15 | 124.21 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:12 PM EST |
| 645.00 | 114.50 | 122.90 | 118.70 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 650.00 | 120.70 | 127.90 | 124.30 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 655.00 | 124.20 | 132.90 | 128.55 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 660.00 | 129.20 | 137.90 | 133.55 | 133.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 665.00 | 135.80 | 142.80 | 139.30 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 670.00 | 139.00 | 147.80 | 143.40 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 675.00 | 144.20 | 152.80 | 148.50 | 172.24 | 0.00 | 0.00% | 0.22 | 0 | 135 | 0.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:12 PM EST |
| 680.00 | 149.20 | 157.80 | 153.50 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 685.00 | 154.50 | 162.80 | 158.65 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 690.00 | 159.00 | 167.80 | 163.40 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 695.00 | 164.20 | 172.80 | 168.50 | 169.20 | 0.00 | 0.00% | 0.24 | 0 | 117 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:12 PM EST |
| 700.00 | 169.00 | 177.80 | 173.40 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 705.00 | 174.20 | 182.80 | 178.50 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 710.00 | 178.10 | 187.80 | 182.95 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 715.00 | 184.10 | 192.80 | 188.45 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 720.00 | 189.00 | 197.80 | 193.40 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 725.00 | 194.60 | 202.80 | 198.70 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 730.00 | 199.20 | 207.80 | 203.50 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 740.00 | 209.10 | 217.80 | 213.45 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 750.00 | 219.20 | 227.80 | 223.50 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST | |||
| 760.00 | 229.20 | 237.80 | 233.50 | 243.59 | 0.00 | 0.00% | 0.31 | 0 | 73 | 1.28 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:12 PM EST |
| 770.00 | 239.10 | 247.80 | 243.45 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:12 PM EST |