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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 282.70 | 292.00 | 287.35 | % | 1.31 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 230.00 | 272.70 | 282.00 | 277.35 | % | 1.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 240.00 | 263.40 | 272.00 | 267.70 | % | 1.12 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 250.00 | 252.70 | 262.00 | 257.35 | % | 1.03 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 260.00 | 242.70 | 252.00 | 247.35 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 270.00 | 233.20 | 242.00 | 237.60 | % | 0.88 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 280.00 | 223.30 | 232.00 | 227.65 | % | 0.81 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 290.00 | 213.00 | 222.00 | 217.50 | % | 0.75 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 300.00 | 203.10 | 212.00 | 207.55 | % | 0.69 | 0 | 16 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 310.00 | 193.00 | 202.00 | 197.50 | % | 0.64 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 320.00 | 183.00 | 192.00 | 187.50 | 194.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 330.00 | 173.00 | 182.00 | 177.50 | % | 0.54 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 163.10 | 172.00 | 167.55 | % | 0.49 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 153.00 | 162.40 | 157.70 | % | 0.45 | 0 | 206 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 360.00 | 143.80 | 152.40 | 148.10 | % | 0.41 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 133.10 | 142.40 | 137.75 | % | 0.37 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 380.00 | 124.00 | 132.60 | 128.30 | 140.80 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.72 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 390.00 | 115.50 | 122.60 | 119.05 | % | 0.31 | 0 | 17 | 0.67 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:02 PM EST | |||
| 400.00 | 105.00 | 112.70 | 108.85 | % | 0.27 | 0 | 123 | 0.62 | 0.98 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 405.00 | 100.60 | 107.80 | 104.20 | % | 0.26 | 0 | 11 | 0.59 | 0.98 | 0.00 | -0.03 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 94.80 | 102.90 | 98.85 | % | 0.24 | 0 | 18 | 0.58 | 0.97 | 0.00 | -0.04 | 5/8/2026 4:00:02 PM EST | |||
| 415.00 | 88.80 | 98.00 | 93.40 | 105.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.57 | 0.97 | 0.00 | -0.04 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 85.00 | 93.00 | 89.00 | 92.38 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.57 | 0.98 | 0.00 | -0.03 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 425.00 | 80.00 | 88.00 | 84.00 | % | 0.20 | 0 | 2 | 0.52 | 0.95 | 0.00 | -0.06 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 75.40 | 83.00 | 79.20 | 153.20 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.50 | 0.94 | 0.00 | -0.07 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 435.00 | 72.00 | 78.00 | 75.00 | 77.08 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.46 | 0.93 | 0.00 | -0.08 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 440.00 | 66.60 | 73.40 | 70.00 | 73.38 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.44 | 0.92 | 0.00 | -0.10 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 445.00 | 62.10 | 68.50 | 65.30 | 69.18 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.42 | 0.90 | 0.00 | -0.11 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 450.00 | 59.00 | 64.00 | 61.50 | 64.30 | +3.16 | +5.17% | 0.14 | 21 | 148 | 0.34 | 0.88 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 455.00 | 53.60 | 59.30 | 56.45 | 152.22 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.32 | 0.87 | 0.00 | -0.13 | 4/16/2026 | 5/8/2026 4:00:02 PM EST |
| 460.00 | 48.30 | 55.40 | 51.85 | 49.75 | 0.00 | 0.00% | 0.11 | 0 | 365 | 0.30 | 0.84 | 0.00 | -0.15 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 465.00 | 44.60 | 50.00 | 47.30 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.30 | 0.82 | 0.01 | -0.16 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 470.00 | 40.10 | 47.00 | 43.55 | 45.00 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.30 | 0.79 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 475.00 | 36.20 | 43.10 | 39.65 | 38.97 | -10.23 | -20.80% | 0.08 | 1 | 73 | 0.30 | 0.76 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 480.00 | 33.50 | 39.30 | 36.40 | 37.42 | 0.00 | 0.00% | 0.08 | 0 | 993 | 0.31 | 0.72 | 0.01 | -0.20 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 485.00 | 30.50 | 33.00 | 31.75 | 35.80 | -3.25 | -8.33% | 0.07 | 2 | 27 | 0.29 | 0.69 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 27.10 | 32.60 | 29.85 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 417 | 0.31 | 0.65 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 495.00 | 24.10 | 29.00 | 26.55 | 25.90 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.30 | 0.61 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 500.00 | 20.60 | 25.90 | 23.25 | 23.80 | +1.00 | +4.39% | 0.05 | 4 | 623 | 0.30 | 0.57 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 505.00 | 18.10 | 22.80 | 20.45 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.29 | 0.53 | 0.01 | -0.23 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 16.70 | 18.20 | 17.45 | 18.50 | -0.25 | -1.34% | 0.03 | 26 | 389 | 0.29 | 0.49 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 515.00 | 14.60 | 16.00 | 15.30 | 16.20 | +0.64 | +4.12% | 0.03 | 13 | 480 | 0.29 | 0.45 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 520.00 | 12.70 | 14.00 | 13.35 | 14.10 | +0.10 | +0.72% | 0.03 | 15 | 194 | 0.29 | 0.41 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 525.00 | 11.00 | 12.20 | 11.60 | 11.80 | -0.92 | -7.24% | 0.02 | 98 | 135 | 0.29 | 0.37 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 7.20 | 12.20 | 9.70 | 11.23 | +0.73 | +6.96% | 0.02 | 8 | 359 | 0.30 | 0.33 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 535.00 | 7.70 | 9.30 | 8.50 | 8.58 | -0.51 | -5.62% | 0.02 | 4 | 173 | 0.29 | 0.30 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 6.70 | 8.20 | 7.45 | 7.71 | -0.88 | -10.25% | 0.01 | 18 | 462 | 0.29 | 0.26 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 545.00 | 5.80 | 7.30 | 6.55 | 6.58 | -0.40 | -5.74% | 0.01 | 2 | 575 | 0.29 | 0.23 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 5.10 | 6.40 | 5.75 | 5.78 | -1.02 | -15.00% | 0.01 | 44 | 768 | 0.30 | 0.21 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 555.00 | 4.20 | 5.70 | 4.95 | 4.95 | -0.35 | -6.61% | 0.01 | 20 | 317 | 0.30 | 0.18 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 560.00 | 3.80 | 5.00 | 4.40 | 4.50 | -0.20 | -4.26% | 0.01 | 22 | 417 | 0.30 | 0.16 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 565.00 | 3.10 | 4.90 | 4.00 | 4.02 | -0.08 | -1.96% | 0.01 | 13 | 107 | 0.31 | 0.15 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 3.00 | 4.10 | 3.55 | 3.55 | -0.35 | -8.98% | 0.01 | 10 | 318 | 0.32 | 0.13 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 575.00 | 2.30 | 4.10 | 3.20 | 3.07 | -0.93 | -23.25% | 0.01 | 2 | 199 | 0.32 | 0.12 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 580.00 | 2.40 | 3.40 | 2.90 | 2.85 | -0.11 | -3.72% | 0.01 | 13 | 433 | 0.33 | 0.10 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 585.00 | 1.80 | 3.10 | 2.45 | 2.48 | -0.27 | -9.82% | 0.00 | 1 | 166 | 0.33 | 0.09 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 590.00 | 1.45 | 2.50 | 1.98 | 2.05 | -0.35 | -14.59% | 0.00 | 4 | 329 | 0.32 | 0.09 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 595.00 | 1.35 | 2.65 | 2.00 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.34 | 0.08 | 0.00 | -0.10 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 600.00 | 1.40 | 1.90 | 1.65 | 1.67 | -0.28 | -14.36% | 0.00 | 89 | 2,188 | 0.34 | 0.07 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 605.00 | 1.10 | 2.40 | 1.75 | 1.70 | -0.30 | -15.00% | 0.00 | 1 | 110 | 0.35 | 0.06 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 610.00 | 0.95 | 2.05 | 1.50 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.35 | 0.06 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 615.00 | 0.80 | 1.95 | 1.38 | 1.40 | -0.35 | -20.00% | 0.00 | 2 | 286 | 0.36 | 0.05 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 620.00 | 0.85 | 1.60 | 1.23 | 1.36 | -0.26 | -16.05% | 0.00 | 10 | 346 | 0.36 | 0.05 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 625.00 | 0.85 | 7.40 | 4.13 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.46 | 0.03 | 0.00 | -0.04 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 630.00 | 0.60 | 2.25 | 1.43 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.39 | 0.03 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 635.00 | 0.60 | 7.50 | 4.05 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | 0.02 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 640.00 | 0.15 | 1.80 | 0.98 | 0.89 | -0.25 | -21.93% | 0.00 | 7 | 353 | 0.37 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 645.00 | 0.55 | 7.40 | 3.98 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.50 | 0.02 | 0.00 | -0.03 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 650.00 | 0.45 | 1.25 | 0.85 | 0.80 | -0.33 | -29.21% | 0.00 | 1 | 438 | 0.39 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 655.00 | 0.45 | 7.20 | 3.83 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.51 | 0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 660.00 | 0.45 | 7.20 | 3.83 | 0.62 | -0.56 | -47.46% | 0.01 | 10 | 306 | 0.52 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 665.00 | 0.35 | 7.20 | 3.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.53 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 670.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.15 | -18.75% | 0.00 | 3 | 6,706 | 0.42 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 675.00 | 0.05 | 1.40 | 0.73 | 0.60 | -0.57 | -48.72% | 0.00 | 9 | 1,675 | 0.40 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 2.30 | 1.15 | 0.75 | -0.16 | -17.59% | 0.00 | 2 | 615 | 0.44 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 685.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.48 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 1.20 | 0.60 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.48 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 695.00 | 0.00 | 1.75 | 0.88 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 700.00 | 0.05 | 1.20 | 0.63 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.43 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 705.00 | 0.00 | 1.65 | 0.83 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 5/8/2026 4:00:02 PM EST |
| 710.00 | 0.20 | 1.15 | 0.68 | 0.55 | -0.45 | -45.00% | 0.00 | 2 | 55 | 0.48 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 715.00 | 0.00 | 0.85 | 0.43 | 4.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.51 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 5/8/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 725.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 735.00 | 0.00 | 1.45 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 745.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 750.00 | 0.20 | 3.80 | 2.00 | 0.45 | -0.46 | -50.55% | 0.00 | 2 | 2,198 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 755.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 765.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 770.00 | 0.00 | 1.25 | 0.63 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 775.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 780.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 785.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 790.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:02 PM EST |
| 795.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 800.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 805.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 810.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 815.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 1.30 | 0.65 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 825.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 830.00 | 0.00 | 1.30 | 0.65 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 835.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 840.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 845.00 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:02 PM EST |
| 850.00 | 0.00 | 0.80 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.71 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:02 PM EST |
| 855.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 860.00 | 0.00 | 3.00 | 1.50 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:02 PM EST |
| 865.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 870.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 875.00 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:02 PM EST |
| 880.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 885.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 890.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 895.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 900.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 905.00 | 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 | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 915.00 | 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 | |||
| 920.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 2,199 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 940.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 960.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 215 | 1.03 | 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 | 269 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 3.30 | 1.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 380.00 | 0.05 | 1.20 | 0.63 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.40 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 390.00 | 0.20 | 0.70 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.38 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 400.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.05 | +10.00% | 0.00 | 2 | 375 | 0.36 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 405.00 | 0.20 | 0.90 | 0.55 | 0.89 | +0.24 | +36.93% | 0.00 | 8 | 81 | 0.34 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 410.00 | 0.25 | 1.20 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.34 | -0.03 | 0.00 | -0.04 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 415.00 | 0.05 | 1.90 | 0.98 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.32 | -0.03 | 0.00 | -0.04 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.34 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 425.00 | 0.10 | 4.80 | 2.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.35 | -0.05 | 0.00 | -0.06 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 430.00 | 0.80 | 1.60 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.31 | -0.06 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 435.00 | 1.20 | 2.00 | 1.60 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.32 | -0.07 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 440.00 | 1.45 | 2.20 | 1.83 | 1.79 | +0.02 | +1.13% | 0.00 | 9 | 182 | 0.31 | -0.08 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 445.00 | 1.80 | 2.70 | 2.25 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.30 | -0.10 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 450.00 | 2.35 | 3.00 | 2.68 | 2.70 | -0.05 | -1.82% | 0.01 | 83 | 841 | 0.30 | -0.12 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 455.00 | 3.30 | 3.80 | 3.55 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.30 | -0.13 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 460.00 | 3.60 | 4.60 | 4.10 | 3.95 | +0.21 | +5.62% | 0.01 | 10 | 351 | 0.30 | -0.16 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 465.00 | 4.40 | 5.50 | 4.95 | 5.00 | +0.62 | +14.16% | 0.01 | 10 | 308 | 0.29 | -0.18 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 470.00 | 5.60 | 6.50 | 6.05 | 5.90 | +0.76 | +14.79% | 0.01 | 17 | 254 | 0.29 | -0.21 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 475.00 | 7.00 | 7.80 | 7.40 | 6.92 | +1.16 | +20.14% | 0.02 | 9 | 190 | 0.30 | -0.24 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 480.00 | 8.50 | 9.90 | 9.20 | 8.60 | +0.53 | +6.57% | 0.02 | 50 | 1,027 | 0.30 | -0.28 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 485.00 | 10.00 | 11.30 | 10.65 | 9.85 | +0.46 | +4.90% | 0.02 | 29 | 283 | 0.30 | -0.31 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 11.80 | 12.80 | 12.30 | 11.70 | +0.18 | +1.57% | 0.03 | 12 | 558 | 0.29 | -0.35 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 495.00 | 13.80 | 15.10 | 14.45 | 13.50 | -0.59 | -4.19% | 0.03 | 1 | 165 | 0.29 | -0.39 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 500.00 | 16.20 | 17.00 | 16.60 | 16.10 | -0.40 | -2.43% | 0.03 | 9 | 534 | 0.29 | -0.43 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 505.00 | 18.70 | 20.10 | 19.40 | 19.00 | +2.00 | +11.77% | 0.04 | 6 | 148 | 0.30 | -0.47 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 21.40 | 22.10 | 21.75 | 20.10 | -0.60 | -2.90% | 0.04 | 1 | 147 | 0.29 | -0.51 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 515.00 | 23.90 | 25.90 | 24.90 | 23.20 | -1.00 | -4.14% | 0.05 | 4 | 117 | 0.29 | -0.55 | 0.01 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 520.00 | 26.90 | 29.60 | 28.25 | 28.00 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.30 | -0.59 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 525.00 | 29.20 | 32.00 | 30.60 | 32.70 | 0.00 | 0.00% | 0.06 | 0 | 209 | 0.28 | -0.63 | 0.01 | -0.21 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 31.80 | 36.50 | 34.15 | 32.95 | -0.15 | -0.46% | 0.06 | 10 | 215 | 0.28 | -0.67 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 535.00 | 36.60 | 40.30 | 38.45 | 36.15 | -3.65 | -9.18% | 0.07 | 1 | 171 | 0.29 | -0.70 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 39.00 | 43.20 | 41.10 | 40.88 | -0.24 | -0.59% | 0.08 | 1 | 262 | 0.27 | -0.74 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 545.00 | 43.00 | 47.00 | 45.00 | 41.30 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.27 | -0.77 | 0.01 | -0.18 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 47.00 | 52.70 | 49.85 | 49.58 | +0.07 | +0.15% | 0.09 | 2 | 155 | 0.28 | -0.79 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 555.00 | 50.00 | 57.10 | 53.55 | 55.19 | +2.02 | +3.80% | 0.10 | 2 | 118 | 0.25 | -0.81 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 560.00 | 54.90 | 60.40 | 57.65 | 53.56 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.23 | -0.84 | 0.00 | -0.15 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 565.00 | 59.00 | 65.50 | 62.25 | 67.72 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.35 | -0.85 | 0.00 | -0.14 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 64.40 | 70.20 | 67.30 | 69.07 | 0.00 | 0.00% | 0.12 | 0 | 917 | 0.36 | -0.87 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 575.00 | 69.70 | 74.00 | 71.85 | 70.55 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.35 | -0.88 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 580.00 | 74.60 | 78.80 | 76.70 | 76.20 | 0.00 | 0.00% | 0.13 | 0 | 701 | 0.36 | -0.90 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 585.00 | 78.20 | 84.40 | 81.30 | 78.95 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.39 | -0.91 | 0.00 | -0.11 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 590.00 | 83.00 | 88.90 | 85.95 | 84.24 | +9.53 | +12.76% | 0.15 | 2 | 116 | 0.39 | -0.91 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 595.00 | 87.10 | 93.20 | 90.15 | 90.80 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.38 | -0.92 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 600.00 | 95.30 | 98.80 | 97.05 | 94.80 | +2.40 | +2.60% | 0.16 | 5 | 207 | 0.41 | -0.93 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 605.00 | 100.20 | 103.70 | 101.95 | 100.40 | 0.00 | 0.00% | 0.17 | 0 | 139 | 0.43 | -0.94 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 610.00 | 102.00 | 108.00 | 105.00 | 102.00 | 0.00 | 0.00% | 0.17 | 0 | 178 | 0.42 | -0.94 | 0.00 | -0.08 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 615.00 | 107.00 | 113.50 | 110.25 | 97.01 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.45 | -0.95 | 0.00 | -0.07 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 620.00 | 111.50 | 117.60 | 114.55 | 113.38 | +0.58 | +0.52% | 0.18 | 2 | 147 | 0.43 | -0.95 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 625.00 | 116.70 | 123.30 | 120.00 | 119.13 | +12.40 | +11.62% | 0.19 | 1 | 19 | 0.47 | -0.97 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 630.00 | 122.80 | 127.40 | 125.10 | 124.03 | +6.58 | +5.61% | 0.20 | 1 | 320 | 0.45 | -0.97 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 635.00 | 126.30 | 133.00 | 129.65 | 128.76 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.49 | -0.98 | 0.00 | -0.03 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 640.00 | 131.80 | 137.40 | 134.60 | 131.62 | 0.00 | 0.00% | 0.21 | 0 | 514 | 0.47 | -0.98 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 645.00 | 136.30 | 143.00 | 139.65 | 133.65 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.51 | -0.98 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 650.00 | 141.10 | 147.30 | 144.20 | 128.51 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.48 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 655.00 | 146.60 | 152.10 | 149.35 | 77.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 4/20/2026 | 5/8/2026 4:00:02 PM EST |
| 660.00 | 151.40 | 157.80 | 154.60 | 153.27 | +42.92 | +38.90% | 0.23 | 10 | 47 | 0.54 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 665.00 | 156.10 | 162.80 | 159.45 | 138.10 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.55 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 670.00 | 161.00 | 167.90 | 164.45 | 137.31 | 0.00 | 0.00% | 0.25 | 0 | 84 | 0.56 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 675.00 | 167.50 | 172.80 | 170.15 | 166.50 | -6.31 | -3.66% | 0.25 | 10 | 145 | 0.57 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 680.00 | 171.00 | 177.80 | 174.40 | 169.80 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.63 | -0.99 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 685.00 | 176.00 | 182.80 | 179.40 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 690.00 | 181.00 | 190.00 | 185.50 | 93.80 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.69 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 5/8/2026 4:00:02 PM EST |
| 695.00 | 186.00 | 194.90 | 190.45 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 700.00 | 190.50 | 197.70 | 194.10 | 196.17 | 0.00 | 0.00% | 0.28 | 0 | 358 | 0.62 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 705.00 | 195.50 | 203.00 | 199.25 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 710.00 | 200.50 | 208.00 | 204.25 | % | 0.29 | 0 | 4 | 0.66 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 715.00 | 205.50 | 213.00 | 209.25 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:02 PM EST | |||
| 720.00 | 210.40 | 220.00 | 215.20 | % | 0.30 | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 725.00 | 215.40 | 225.00 | 220.20 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 730.00 | 220.30 | 229.80 | 225.05 | % | 0.31 | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 735.00 | 225.30 | 234.90 | 230.10 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 740.00 | 230.30 | 239.40 | 234.85 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 745.00 | 235.30 | 242.40 | 238.85 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 750.00 | 240.30 | 247.80 | 244.05 | % | 0.33 | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 755.00 | 245.20 | 252.40 | 248.80 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 760.00 | 250.30 | 259.80 | 255.05 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 765.00 | 255.20 | 265.00 | 260.10 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 770.00 | 260.30 | 269.50 | 264.90 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 775.00 | 265.20 | 274.90 | 270.05 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 780.00 | 270.10 | 279.80 | 274.95 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 785.00 | 275.10 | 284.70 | 279.90 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 790.00 | 280.10 | 289.70 | 284.90 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 795.00 | 285.10 | 294.80 | 289.95 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 800.00 | 290.10 | 299.70 | 294.90 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 805.00 | 295.00 | 304.80 | 299.90 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 810.00 | 300.00 | 309.60 | 304.80 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 815.00 | 305.10 | 314.70 | 309.90 | 202.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:02 PM EST |
| 820.00 | 310.00 | 319.70 | 314.85 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 825.00 | 315.00 | 324.70 | 319.85 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 830.00 | 320.00 | 329.70 | 324.85 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 835.00 | 325.00 | 334.70 | 329.85 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 840.00 | 330.00 | 339.50 | 334.75 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 845.00 | 335.00 | 344.60 | 339.80 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 850.00 | 340.00 | 349.50 | 344.75 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 855.00 | 345.00 | 354.60 | 349.80 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 860.00 | 350.00 | 359.60 | 354.80 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 865.00 | 355.00 | 364.60 | 359.80 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 870.00 | 360.00 | 369.40 | 364.70 | % | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 875.00 | 365.00 | 374.60 | 369.80 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 880.00 | 370.00 | 379.30 | 374.65 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 885.00 | 375.00 | 384.50 | 379.75 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 890.00 | 380.00 | 389.40 | 384.70 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 895.00 | 385.00 | 394.50 | 389.75 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 900.00 | 390.00 | 399.50 | 394.75 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 905.00 | 395.00 | 404.30 | 399.65 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 910.00 | 400.00 | 409.30 | 404.65 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 915.00 | 405.00 | 411.80 | 408.40 | % | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 920.00 | 410.00 | 417.00 | 413.50 | % | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 940.00 | 430.00 | 436.80 | 433.40 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 960.00 | 449.60 | 459.00 | 454.30 | % | 0.47 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST |