Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $474.53 as of 5/9/2025 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 249.50 | 257.50 | 255.50 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 5/9/2025 4:00:02 PM EST |
| 230.00 | 239.90 | 247.90 | 220.71 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/9/2025 4:00:02 PM EST |
| 235.00 | 234.50 | 242.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 240.00 | 229.50 | 237.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 245.00 | 224.50 | 232.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 219.60 | 227.60 | 222.77 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/9/2025 4:00:02 PM EST |
| 255.00 | 214.60 | 222.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 209.60 | 218.00 | 217.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 5/9/2025 4:00:02 PM EST |
| 265.00 | 204.60 | 212.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 270.00 | 199.60 | 207.70 | 177.60 | 0.00 | 0.00% | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 4:00:02 PM EST |
| 275.00 | 194.60 | 202.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 280.00 | 190.00 | 197.60 | 219.31 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/9/2025 4:00:02 PM EST |
| 285.00 | 185.00 | 192.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 290.00 | 180.00 | 188.10 | 188.80 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 5/9/2025 4:00:02 PM EST |
| 295.00 | 175.00 | 182.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 300.00 | 170.00 | 177.80 | 160.80 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/9/2025 4:00:02 PM EST |
| 305.00 | 165.00 | 172.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 310.00 | 160.00 | 167.70 | 160.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 315.00 | 155.00 | 163.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 320.00 | 150.00 | 157.90 | 142.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 4:00:02 PM EST |
| 325.00 | 145.00 | 152.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 330.00 | 140.00 | 147.80 | 147.60 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 335.00 | 135.00 | 143.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 340.00 | 130.00 | 137.90 | 183.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/9/2025 4:00:02 PM EST |
| 345.00 | 125.00 | 133.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 350.00 | 120.00 | 128.40 | 126.30 | 0.00 | 0.00% | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 4:00:02 PM EST |
| 355.00 | 115.10 | 123.10 | 95.45 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 360.00 | 110.10 | 118.20 | 140.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.02 | 7/23/2024 | 5/9/2025 4:00:02 PM EST |
| 365.00 | 105.20 | 113.20 | 86.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 370.00 | 100.20 | 108.30 | 108.05 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.98 | 0.00 | -0.03 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 375.00 | 95.50 | 103.50 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:02 PM EST | |||
| 380.00 | 90.50 | 98.40 | 74.07 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.97 | 0.00 | -0.03 | 3/26/2025 | 5/9/2025 4:00:02 PM EST |
| 385.00 | 85.60 | 93.50 | % | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:02 PM EST | |||
| 390.00 | 80.60 | 88.40 | 58.92 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.96 | 0.00 | -0.05 | 3/25/2025 | 5/9/2025 4:00:02 PM EST |
| 395.00 | 75.60 | 83.70 | 66.30 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.95 | 0.00 | -0.05 | 4/2/2025 | 5/9/2025 4:00:02 PM EST |
| 400.00 | 70.80 | 78.80 | 67.50 | 0.00 | 0.00% | 0 | 46 | 0.50 | 0.94 | 0.00 | -0.07 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 405.00 | 66.00 | 74.10 | 56.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.07 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 410.00 | 63.40 | 67.20 | 59.06 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.92 | 0.00 | -0.08 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 415.00 | 59.00 | 63.40 | 49.20 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.91 | 0.00 | -0.08 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 420.00 | 53.80 | 57.70 | 52.87 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.89 | 0.00 | -0.09 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 425.00 | 49.60 | 52.60 | 51.00 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.88 | 0.00 | -0.10 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 430.00 | 46.20 | 51.30 | 50.69 | 0.00 | 0.00% | 0 | 251 | 0.34 | 0.86 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 435.00 | 39.50 | 43.20 | 44.27 | 0.00 | 0.00% | 0 | 18 | 0.24 | 0.83 | 0.01 | -0.12 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 440.00 | 37.60 | 41.40 | 35.38 | -0.62 | -1.73% | 1 | 384 | 0.30 | 0.81 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 445.00 | 33.40 | 34.70 | 44.17 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.77 | 0.01 | -0.13 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 450.00 | 29.60 | 31.70 | 33.00 | 0.00 | 0.00% | 0 | 604 | 0.27 | 0.74 | 0.01 | -0.14 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 455.00 | 25.70 | 29.10 | 24.76 | -4.24 | -14.63% | 2 | 83 | 0.27 | 0.70 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 460.00 | 22.50 | 24.80 | 22.05 | -0.45 | -2.00% | 5 | 461 | 0.26 | 0.65 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 465.00 | 19.10 | 19.90 | 19.16 | +1.06 | +5.86% | 1 | 66 | 0.24 | 0.60 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 470.00 | 16.20 | 17.00 | 16.50 | -2.40 | -12.70% | 14 | 275 | 0.24 | 0.54 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 475.00 | 13.60 | 14.80 | 13.90 | -3.40 | -19.66% | 23 | 190 | 0.25 | 0.49 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 480.00 | 11.20 | 11.80 | 11.80 | -1.29 | -9.86% | 3 | 1,055 | 0.23 | 0.44 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 485.00 | 9.10 | 9.60 | 9.40 | -1.70 | -15.32% | 4 | 162 | 0.23 | 0.38 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 490.00 | 7.30 | 7.70 | 7.50 | -1.20 | -13.80% | 33 | 607 | 0.23 | 0.33 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 495.00 | 5.80 | 6.20 | 5.90 | -1.12 | -15.96% | 20 | 141 | 0.22 | 0.29 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 500.00 | 4.00 | 5.10 | 4.69 | -1.01 | -17.72% | 124 | 1,539 | 0.22 | 0.24 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 505.00 | 3.60 | 4.50 | 3.72 | -0.77 | -17.15% | 12 | 663 | 0.25 | 0.20 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 510.00 | 2.80 | 3.10 | 2.94 | -0.42 | -12.50% | 8 | 254 | 0.22 | 0.17 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 515.00 | 2.25 | 2.50 | 2.37 | -0.38 | -13.82% | 5 | 408 | 0.22 | 0.14 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 520.00 | 0.85 | 2.05 | 1.80 | -0.50 | -21.74% | 33 | 670 | 0.23 | 0.11 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 525.00 | 1.35 | 1.70 | 1.49 | -0.18 | -10.78% | 20 | 174 | 0.23 | 0.09 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 530.00 | 1.10 | 1.40 | 1.29 | 0.00 | 0.00% | 0 | 304 | 0.23 | 0.08 | 0.00 | -0.06 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 535.00 | 0.90 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 262 | 0.24 | 0.06 | 0.00 | -0.05 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 540.00 | 0.70 | 0.95 | 0.84 | -0.18 | -17.65% | 2 | 512 | 0.24 | 0.05 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 545.00 | 0.35 | 2.30 | 0.84 | 0.00 | 0.00% | 0 | 519 | 0.27 | 0.04 | 0.00 | -0.04 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 550.00 | 0.55 | 1.00 | 0.60 | -0.09 | -13.05% | 4 | 1,880 | 0.26 | 0.03 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 555.00 | 0.25 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 203 | 0.26 | 0.03 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 560.00 | 0.30 | 1.55 | 0.45 | -0.08 | -15.10% | 4 | 228 | 0.29 | 0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 565.00 | 0.15 | 3.80 | 0.44 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.01 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 570.00 | 0.15 | 2.75 | 0.54 | 0.00 | 0.00% | 0 | 401 | 0.34 | 0.01 | 0.00 | -0.01 | 4/29/2025 | 5/9/2025 4:00:02 PM EST |
| 575.00 | 0.10 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 54 | 0.30 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 580.00 | 0.10 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 396 | 0.30 | 0.01 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 119 | 0.30 | 0.01 | 0.00 | -0.01 | 4/1/2025 | 5/9/2025 4:00:02 PM EST |
| 590.00 | 0.05 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 104 | 0.31 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 595.00 | 0.00 | 2.20 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:02 PM EST |
| 600.00 | 0.20 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 374 | 0.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/9/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.60 | 0.72 | 0.00 | 0.00% | 0 | 58 | 0.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/9/2025 4:00:02 PM EST |
| 615.00 | 0.00 | 0.60 | 1.40 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/9/2025 4:00:02 PM EST |
| 620.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 295 | 0.36 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 630.00 | 0.05 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/9/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 2.05 | 0.86 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:02 PM EST |
| 640.00 | 0.10 | 0.30 | 0.10 | -0.18 | -64.29% | 10 | 980 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 2.45 | 1.36 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 471 | 0.46 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 685.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/9/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 695.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 705.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 0.65 | 0.59 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/9/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/9/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 3.70 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/9/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 5/9/2025 4:00:02 PM EST |
| 860.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/9/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/9/2025 4:00:02 PM EST |
| 900.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 222 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/9/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/9/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/9/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/9/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.30 | 1.45 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 300.00 | 0.10 | 0.45 | 0.10 | -0.10 | -50.00% | 10 | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.45 | 3.16 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.50 | 2.42 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 2.75 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 330.00 | 0.10 | 1.25 | 0.99 | 0.00 | 0.00% | 0 | 70 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/9/2025 4:00:02 PM EST |
| 335.00 | 0.10 | 0.95 | 2.56 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/9/2025 4:00:02 PM EST |
| 340.00 | 0.30 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 1,049 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 4:00:02 PM EST |
| 345.00 | 0.05 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 4:00:02 PM EST |
| 350.00 | 0.15 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 426 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 4:00:02 PM EST |
| 355.00 | 0.35 | 1.10 | 0.44 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 360.00 | 0.20 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 139 | 0.41 | -0.01 | 0.00 | -0.02 | 5/1/2025 | 5/9/2025 4:00:02 PM EST |
| 365.00 | 0.25 | 1.30 | 1.37 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 5/9/2025 4:00:02 PM EST |
| 370.00 | 0.25 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 186 | 0.38 | -0.02 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 375.00 | 0.30 | 1.60 | 0.73 | +0.03 | +4.29% | 3 | 97 | 0.39 | -0.02 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 380.00 | 0.60 | 1.70 | 0.72 | 0.00 | 0.00% | 0 | 1,525 | 0.39 | -0.03 | 0.00 | -0.03 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 385.00 | 0.40 | 1.90 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.04 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 390.00 | 0.65 | 1.40 | 1.05 | +0.18 | +20.69% | 1 | 731 | 0.34 | -0.04 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 395.00 | 0.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.05 | 0.00 | -0.05 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 400.00 | 1.20 | 1.40 | 1.34 | +0.13 | +10.75% | 5 | 1,530 | 0.32 | -0.06 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 405.00 | 1.10 | 1.55 | 1.07 | -0.85 | -44.28% | 7 | 24 | 0.30 | -0.07 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 410.00 | 1.65 | 1.85 | 1.70 | +0.07 | +4.30% | 7 | 433 | 0.31 | -0.08 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 415.00 | 1.95 | 2.15 | 1.87 | -0.50 | -21.10% | 7 | 177 | 0.30 | -0.09 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 420.00 | 2.20 | 2.50 | 2.30 | -0.06 | -2.55% | 10 | 1,232 | 0.29 | -0.11 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 425.00 | 2.75 | 3.00 | 2.78 | -0.14 | -4.80% | 9 | 133 | 0.28 | -0.12 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 430.00 | 3.30 | 3.60 | 3.35 | +0.22 | +7.03% | 5 | 424 | 0.28 | -0.14 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 435.00 | 3.80 | 4.20 | 4.45 | +0.90 | +25.36% | 20 | 127 | 0.27 | -0.17 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 440.00 | 4.70 | 5.10 | 4.80 | +0.20 | +4.35% | 9 | 522 | 0.27 | -0.19 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 445.00 | 5.60 | 6.00 | 6.00 | +1.00 | +20.00% | 27 | 112 | 0.26 | -0.23 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 450.00 | 6.80 | 7.20 | 7.73 | +1.09 | +16.42% | 1 | 927 | 0.26 | -0.26 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 455.00 | 8.10 | 8.60 | 8.65 | +0.77 | +9.78% | 3 | 129 | 0.25 | -0.30 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 460.00 | 9.60 | 10.10 | 9.96 | +1.56 | +18.58% | 4 | 459 | 0.24 | -0.35 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 465.00 | 11.40 | 12.00 | 13.50 | +0.20 | +1.51% | 23 | 134 | 0.24 | -0.40 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 470.00 | 13.40 | 14.10 | 13.70 | +1.80 | +15.13% | 2 | 340 | 0.24 | -0.46 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 475.00 | 15.80 | 16.50 | 18.40 | +3.40 | +22.67% | 2 | 99 | 0.23 | -0.51 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 480.00 | 18.60 | 19.20 | 20.00 | 0.00 | 0.00% | 0 | 362 | 0.23 | -0.56 | 0.01 | -0.16 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 485.00 | 19.30 | 22.30 | 24.28 | +4.38 | +22.01% | 1 | 48 | 0.21 | -0.62 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 490.00 | 22.60 | 25.70 | 27.76 | 0.00 | 0.00% | 0 | 627 | 0.21 | -0.67 | 0.01 | -0.15 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 495.00 | 27.40 | 29.30 | 28.70 | +8.40 | +41.38% | 5 | 5 | 0.22 | -0.71 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 500.00 | 29.80 | 33.00 | 36.76 | 0.00 | 0.00% | 0 | 233 | 0.20 | -0.76 | 0.01 | -0.13 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 505.00 | 35.80 | 37.20 | 37.50 | 0.00 | 0.00% | 0 | 78 | 0.22 | -0.80 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 510.00 | 40.20 | 41.50 | 44.02 | +4.57 | +11.59% | 1 | 109 | 0.21 | -0.83 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 515.00 | 44.50 | 46.10 | 46.17 | +4.57 | +10.99% | 1 | 42 | 0.28 | -0.86 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 520.00 | 48.80 | 51.80 | 53.75 | -14.99 | -21.81% | 1 | 85 | 0.23 | -0.89 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 525.00 | 52.30 | 58.30 | 54.50 | 0.00 | 0.00% | 0 | 153 | 0.25 | -0.91 | 0.00 | -0.07 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 530.00 | 56.90 | 62.90 | 65.70 | 0.00 | 0.00% | 0 | 48 | 0.31 | -0.92 | 0.00 | -0.06 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 535.00 | 62.00 | 67.50 | 61.20 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.94 | 0.00 | -0.05 | 5/1/2025 | 5/9/2025 4:00:02 PM EST |
| 540.00 | 65.10 | 73.50 | 96.63 | 0.00 | 0.00% | 0 | 36 | 0.36 | -0.95 | 0.00 | -0.05 | 4/8/2025 | 5/9/2025 4:00:02 PM EST |
| 545.00 | 70.30 | 78.40 | 111.40 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.96 | 0.00 | -0.04 | 3/24/2025 | 5/9/2025 4:00:02 PM EST |
| 550.00 | 75.10 | 83.00 | 95.00 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.97 | 0.00 | -0.03 | 4/10/2025 | 5/9/2025 4:00:02 PM EST |
| 555.00 | 79.80 | 88.00 | 99.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 3/5/2025 | 5/9/2025 4:00:02 PM EST |
| 560.00 | 85.10 | 93.00 | 118.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 5/9/2025 4:00:02 PM EST |
| 565.00 | 89.80 | 98.00 | 112.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 5/9/2025 4:00:02 PM EST |
| 570.00 | 95.70 | 103.00 | 115.00 | 0.00 | 0.00% | 0 | 17 | 0.43 | -0.99 | 0.00 | -0.01 | 4/10/2025 | 5/9/2025 4:00:02 PM EST |
| 575.00 | 100.20 | 107.80 | 136.40 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 5/9/2025 4:00:02 PM EST |
| 580.00 | 104.50 | 113.00 | 138.69 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 5/9/2025 4:00:02 PM EST |
| 585.00 | 109.80 | 117.90 | 120.09 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/7/2025 | 5/9/2025 4:00:02 PM EST |
| 590.00 | 114.80 | 122.70 | 77.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 11/25/2024 | 5/9/2025 4:00:02 PM EST |
| 595.00 | 119.60 | 127.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 600.00 | 124.40 | 132.90 | 145.00 | 0.00 | 0.00% | 0 | 36 | 0.55 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 4:00:02 PM EST |
| 605.00 | 129.70 | 137.70 | 90.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/9/2025 4:00:02 PM EST |
| 610.00 | 134.30 | 142.50 | 179.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 4:00:02 PM EST |
| 615.00 | 139.50 | 147.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 620.00 | 144.30 | 150.90 | 127.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/9/2025 4:00:02 PM EST |
| 625.00 | 149.60 | 157.70 | 172.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/9/2025 4:00:02 PM EST |
| 630.00 | 154.60 | 162.60 | 45.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/9/2025 4:00:02 PM EST |
| 635.00 | 159.40 | 167.60 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/9/2025 4:00:02 PM EST |
| 640.00 | 164.40 | 172.60 | 51.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 5/9/2025 4:00:02 PM EST |
| 645.00 | 169.50 | 177.60 | 54.80 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 5/9/2025 4:00:02 PM EST |
| 650.00 | 174.50 | 182.60 | 200.10 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/9/2025 4:00:02 PM EST |
| 655.00 | 179.50 | 187.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 660.00 | 184.30 | 192.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 665.00 | 189.30 | 197.50 | 176.70 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/9/2025 4:00:02 PM EST |
| 670.00 | 194.40 | 202.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 675.00 | 199.60 | 207.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 680.00 | 204.40 | 212.50 | 99.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 5/9/2025 4:00:02 PM EST |
| 685.00 | 209.40 | 217.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 690.00 | 214.00 | 222.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 695.00 | 219.30 | 227.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 700.00 | 224.30 | 232.40 | 131.15 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 5/9/2025 4:00:02 PM EST |
| 705.00 | 229.30 | 237.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 720.00 | 244.00 | 252.30 | 151.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 5/9/2025 4:00:02 PM EST |
| 740.00 | 264.30 | 272.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 760.00 | 284.00 | 292.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 780.00 | 304.10 | 311.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 800.00 | 324.00 | 332.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 820.00 | 343.60 | 352.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 840.00 | 363.90 | 372.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 860.00 | 383.50 | 391.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 880.00 | 403.80 | 411.80 | 406.90 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/9/2025 4:00:02 PM EST |
| 900.00 | 423.70 | 430.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |