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 | 212.20 | 207.75 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 320.00 | 198.30 | 207.30 | 202.80 | % | 0.63 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 325.00 | 193.30 | 202.20 | 197.75 | % | 0.61 | 0 | 0 | 1.72 | 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 | 1.67 | 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 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 340.00 | 178.30 | 187.30 | 182.80 | % | 0.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 345.00 | 173.30 | 182.30 | 177.80 | % | 0.52 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 350.00 | 168.30 | 177.30 | 172.80 | % | 0.49 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 355.00 | 163.30 | 172.30 | 167.80 | % | 0.47 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 360.00 | 158.40 | 167.40 | 162.90 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 365.00 | 153.40 | 162.40 | 157.90 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 370.00 | 148.40 | 157.40 | 152.90 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 375.00 | 143.40 | 152.40 | 147.90 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 380.00 | 138.40 | 147.40 | 142.90 | % | 0.38 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 385.00 | 133.40 | 142.00 | 137.70 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 390.00 | 128.40 | 137.40 | 132.90 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 395.00 | 123.40 | 132.40 | 127.90 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 400.00 | 118.40 | 127.40 | 122.90 | % | 0.31 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 405.00 | 113.40 | 122.40 | 117.90 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 410.00 | 108.50 | 117.50 | 113.00 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 415.00 | 103.50 | 112.00 | 107.75 | % | 0.26 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 420.00 | 98.50 | 107.50 | 103.00 | 102.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 425.00 | 93.50 | 102.50 | 98.00 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 430.00 | 88.50 | 97.50 | 93.00 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 435.00 | 83.60 | 92.10 | 87.85 | % | 0.20 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 440.00 | 78.60 | 87.50 | 83.05 | % | 0.19 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 445.00 | 73.60 | 80.70 | 77.15 | 82.67 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:11 PM EST |
| 450.00 | 68.70 | 76.00 | 72.35 | 60.95 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 455.00 | 65.60 | 71.20 | 68.40 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 460.00 | 58.80 | 66.10 | 62.45 | 50.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 465.00 | 54.00 | 61.40 | 57.70 | 48.85 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:11 PM EST |
| 470.00 | 49.00 | 56.10 | 52.55 | 52.76 | -2.24 | -4.08% | 0.11 | 1 | 1 | 0.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 475.00 | 44.20 | 51.20 | 47.70 | 38.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.52 | 0.98 | 0.01 | -0.02 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 480.00 | 39.40 | 46.50 | 42.95 | 41.88 | % | 0.09 | 1 | 0 | 0.50 | 0.94 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:11 PM EST | |
| 485.00 | 34.80 | 41.80 | 38.30 | % | 0.08 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.10 | 5/20/2026 4:00:11 PM EST | |||
| 490.00 | 30.30 | 37.00 | 33.65 | 33.33 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | 0.86 | 0.01 | -0.15 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 492.50 | 28.10 | 34.70 | 31.40 | % | 0.06 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.17 | 5/20/2026 4:00:11 PM EST | |||
| 495.00 | 27.80 | 32.10 | 29.95 | 28.10 | -1.90 | -6.34% | 0.06 | 3 | 32 | 0.40 | 0.81 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 497.50 | 24.00 | 30.60 | 27.30 | % | 0.05 | 0 | 0 | 0.40 | 0.78 | 0.01 | -0.21 | 5/20/2026 4:00:11 PM EST | |||
| 500.00 | 22.00 | 28.70 | 25.35 | 24.40 | -3.60 | -12.86% | 0.05 | 1 | 42 | 0.40 | 0.75 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 502.50 | 20.00 | 26.50 | 23.25 | 24.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.73 | 0.01 | -0.25 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 505.00 | 18.00 | 26.30 | 22.15 | 19.92 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.31 | 0.70 | 0.01 | -0.27 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 507.50 | 17.90 | 22.60 | 20.25 | % | 0.04 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.28 | 5/20/2026 4:00:11 PM EST | |||
| 510.00 | 17.50 | 21.00 | 19.25 | 16.00 | -3.13 | -16.37% | 0.04 | 3 | 38 | 0.32 | 0.64 | 0.01 | -0.30 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 512.50 | 15.10 | 18.50 | 16.80 | % | 0.03 | 0 | 0 | 0.30 | 0.60 | 0.01 | -0.31 | 5/20/2026 4:00:11 PM EST | |||
| 515.00 | 15.10 | 17.70 | 16.40 | 15.00 | -5.50 | -26.83% | 0.03 | 6 | 11 | 0.32 | 0.57 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 517.50 | 13.30 | 15.40 | 14.35 | % | 0.03 | 0 | 0 | 0.31 | 0.54 | 0.01 | -0.32 | 5/20/2026 4:00:11 PM EST | |||
| 520.00 | 12.30 | 13.90 | 13.10 | 13.07 | -4.13 | -24.02% | 0.03 | 123 | 118 | 0.31 | 0.51 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 522.50 | 11.20 | 12.80 | 12.00 | 13.26 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | 0.48 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 525.00 | 10.10 | 11.50 | 10.80 | 9.00 | -4.01 | -30.83% | 0.02 | 1 | 131 | 0.31 | 0.45 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 527.50 | 7.90 | 10.90 | 9.40 | 11.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | 0.42 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 530.00 | 8.10 | 10.10 | 9.10 | 7.50 | -3.20 | -29.91% | 0.02 | 26 | 34 | 0.32 | 0.39 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 532.50 | 7.30 | 8.60 | 7.95 | 6.35 | -4.95 | -43.81% | 0.01 | 6 | 3 | 0.31 | 0.36 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 535.00 | 6.50 | 10.30 | 8.40 | 5.80 | -4.85 | -45.54% | 0.02 | 8 | 33 | 0.34 | 0.33 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 537.50 | 5.80 | 7.10 | 6.45 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.30 | 0.01 | -0.30 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 540.00 | 5.20 | 6.80 | 6.00 | 5.10 | -2.60 | -33.77% | 0.01 | 11 | 81 | 0.32 | 0.28 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 545.00 | 3.80 | 5.60 | 4.70 | 5.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | 0.23 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 550.00 | 3.20 | 4.50 | 3.85 | 3.60 | -1.17 | -24.53% | 0.01 | 23 | 364 | 0.32 | 0.19 | 0.01 | -0.25 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 555.00 | 1.90 | 4.20 | 3.05 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.32 | 0.16 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 560.00 | 1.90 | 3.50 | 2.70 | 2.30 | -1.10 | -32.36% | 0.00 | 9 | 49 | 0.33 | 0.13 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 565.00 | 0.90 | 3.60 | 2.25 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.11 | 0.01 | -0.19 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 570.00 | 1.05 | 6.20 | 3.63 | 1.50 | -0.70 | -31.82% | 0.01 | 5 | 37 | 0.41 | 0.08 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 575.00 | 0.55 | 3.00 | 1.78 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.08 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 580.00 | 0.15 | 4.50 | 2.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.06 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 585.00 | 0.70 | 1.90 | 1.30 | 1.00 | +0.04 | +4.17% | 0.00 | 2 | 58 | 0.38 | 0.05 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 590.00 | 0.45 | 3.40 | 1.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.04 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 595.00 | 0.10 | 4.20 | 2.15 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.03 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 600.00 | 0.45 | 2.50 | 1.48 | 0.65 | -0.45 | -40.91% | 0.00 | 2 | 98 | 0.44 | 0.03 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 605.00 | 0.25 | 3.10 | 1.68 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 610.00 | 0.15 | 2.75 | 1.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.02 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 615.00 | 0.25 | 2.15 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.46 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 620.00 | 0.10 | 2.40 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 625.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 2.75 | 1.38 | 2.29 | +0.81 | +54.73% | 0.00 | 1 | 26 | 0.64 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 635.00 | 0.00 | 2.85 | 1.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 2.80 | 1.40 | 2.31 | +0.53 | +29.78% | 0.00 | 3 | 8 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 645.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 2.25 | 1.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 655.00 | 0.00 | 1.45 | 0.73 | 0.59 | -0.42 | -41.59% | 0.00 | 56 | 160 | 0.65 | 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 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.71 | 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 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 670.00 | 0.05 | 1.50 | 0.78 | 1.05 | +0.30 | +40.00% | 0.00 | 80 | 140 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 1.85 | 0.93 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 1.45 | 0.73 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 685.00 | 0.00 | 1.65 | 0.83 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 690.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 695.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 700.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 705.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 710.00 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 715.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 720.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 725.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 730.00 | 0.00 | 1.00 | 0.50 | 0.72 | +0.20 | +38.47% | 0.00 | 3 | 24 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 740.00 | 0.00 | 0.90 | 0.45 | 0.72 | +0.10 | +16.13% | 0.00 | 9 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 750.00 | 0.00 | 0.95 | 0.48 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 760.00 | 0.00 | 1.15 | 0.58 | 0.34 | -0.34 | -50.00% | 0.00 | 37 | 120 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 780.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 790.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 800.00 | 0.00 | 1.85 | 0.93 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 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 | 1.67 | 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 | 1.63 | 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 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:11 PM EST |
| 335.00 | 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 | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 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 | 1.42 | 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 | 1.38 | 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 | 1.34 | 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 | 1.30 | 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 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 400.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 450.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.13 | -22.42% | 0.00 | 3 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 2.25 | 1.13 | 0.70 | -0.30 | -30.00% | 0.00 | 1 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 2.05 | 1.03 | 0.90 | -0.67 | -42.68% | 0.00 | 1 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 465.00 | 0.10 | 2.15 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 470.00 | 0.05 | 2.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 475.00 | 0.85 | 2.25 | 1.55 | 2.03 | +0.32 | +18.72% | 0.00 | 2 | 47 | 0.32 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 480.00 | 0.40 | 2.40 | 1.40 | 2.15 | -0.15 | -6.53% | 0.00 | 4 | 21 | 0.28 | -0.06 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 485.00 | 1.95 | 4.70 | 3.33 | 2.73 | -0.12 | -4.22% | 0.01 | 3 | 43 | 0.30 | -0.10 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 490.00 | 2.60 | 4.50 | 3.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | -0.14 | 0.01 | -0.15 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 492.50 | 2.40 | 4.30 | 3.35 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.29 | -0.17 | 0.01 | -0.17 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 495.00 | 3.50 | 4.50 | 4.00 | 4.40 | +0.40 | +10.00% | 0.01 | 2 | 153 | 0.30 | -0.19 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 497.50 | 4.00 | 5.30 | 4.65 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.22 | 0.01 | -0.21 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 500.00 | 4.80 | 6.10 | 5.45 | 6.30 | +1.70 | +36.96% | 0.01 | 10 | 56 | 0.30 | -0.25 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 502.50 | 5.30 | 7.30 | 6.30 | % | 0.01 | 0 | 0 | 0.30 | -0.27 | 0.01 | -0.25 | 5/20/2026 4:00:11 PM EST | |||
| 505.00 | 5.90 | 7.70 | 6.80 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.29 | -0.30 | 0.01 | -0.27 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 507.50 | 6.90 | 9.00 | 7.95 | % | 0.02 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.28 | 5/20/2026 4:00:11 PM EST | |||
| 510.00 | 7.70 | 10.00 | 8.85 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.30 | -0.36 | 0.01 | -0.30 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 512.50 | 8.60 | 13.30 | 10.95 | % | 0.02 | 0 | 0 | 0.32 | -0.40 | 0.01 | -0.31 | 5/20/2026 4:00:11 PM EST | |||
| 515.00 | 9.30 | 12.30 | 10.80 | 10.21 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.43 | 0.01 | -0.32 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 517.50 | 10.50 | 13.30 | 11.90 | % | 0.02 | 0 | 0 | 0.29 | -0.46 | 0.01 | -0.32 | 5/20/2026 4:00:11 PM EST | |||
| 520.00 | 12.00 | 15.70 | 13.85 | 12.00 | -0.32 | -2.60% | 0.03 | 11 | 75 | 0.30 | -0.49 | 0.01 | -0.33 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 522.50 | 13.00 | 17.70 | 15.35 | % | 0.03 | 0 | 0 | 0.31 | -0.52 | 0.01 | -0.33 | 5/20/2026 4:00:11 PM EST | |||
| 525.00 | 14.30 | 16.80 | 15.55 | 14.94 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | -0.55 | 0.01 | -0.33 | 5/19/2026 | 5/20/2026 4:00:11 PM EST |
| 527.50 | 15.70 | 20.00 | 17.85 | % | 0.03 | 0 | 0 | 0.30 | -0.58 | 0.01 | -0.33 | 5/20/2026 4:00:11 PM EST | |||
| 530.00 | 17.10 | 21.10 | 19.10 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.61 | 0.01 | -0.32 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 532.50 | 18.80 | 23.50 | 21.15 | % | 0.04 | 0 | 0 | 0.30 | -0.64 | 0.01 | -0.32 | 5/20/2026 4:00:11 PM EST | |||
| 535.00 | 20.50 | 24.80 | 22.65 | 22.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | -0.67 | 0.01 | -0.31 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 537.50 | 22.40 | 27.40 | 24.90 | % | 0.05 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.30 | 5/20/2026 4:00:11 PM EST | |||
| 540.00 | 24.40 | 30.60 | 27.50 | 24.82 | +1.47 | +6.30% | 0.05 | 1 | 7 | 0.32 | -0.72 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 4:00:11 PM EST |
| 545.00 | 28.40 | 34.20 | 31.30 | 33.34 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.77 | 0.01 | -0.28 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 550.00 | 32.00 | 38.30 | 35.15 | 35.01 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | -0.81 | 0.01 | -0.25 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 555.00 | 36.00 | 42.00 | 39.00 | % | 0.07 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.23 | 5/20/2026 4:00:11 PM EST | |||
| 560.00 | 40.60 | 47.00 | 43.80 | 47.89 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | -0.87 | 0.01 | -0.21 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 565.00 | 44.90 | 51.70 | 48.30 | % | 0.09 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.19 | 5/20/2026 4:00:11 PM EST | |||
| 570.00 | 49.80 | 56.50 | 53.15 | 56.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.92 | 0.00 | -0.15 | 5/15/2026 | 5/20/2026 4:00:11 PM EST |
| 575.00 | 55.30 | 61.00 | 58.15 | 63.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.16 | 5/12/2026 | 5/20/2026 4:00:11 PM EST |
| 580.00 | 58.90 | 66.00 | 62.45 | 55.34 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | -0.94 | 0.00 | -0.13 | 4/23/2026 | 5/20/2026 4:00:11 PM EST |
| 585.00 | 64.00 | 70.90 | 67.45 | % | 0.12 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.12 | 5/20/2026 4:00:11 PM EST | |||
| 590.00 | 68.40 | 75.80 | 72.10 | 71.60 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.58 | -0.96 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 4:00:11 PM EST |
| 595.00 | 73.80 | 80.70 | 77.25 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.08 | 5/20/2026 4:00:11 PM EST | |||
| 600.00 | 78.70 | 85.60 | 82.15 | % | 0.14 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.07 | 5/20/2026 4:00:11 PM EST | |||
| 605.00 | 83.90 | 90.50 | 87.20 | 96.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.06 | 4/28/2026 | 5/20/2026 4:00:11 PM EST |
| 610.00 | 88.50 | 95.80 | 92.15 | 100.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.05 | 4/24/2026 | 5/20/2026 4:00:11 PM EST |
| 615.00 | 92.90 | 100.00 | 96.45 | % | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 620.00 | 98.00 | 105.00 | 101.50 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:11 PM EST | |||
| 625.00 | 103.40 | 110.00 | 106.70 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/20/2026 4:00:11 PM EST | |||
| 630.00 | 107.90 | 115.00 | 111.45 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 635.00 | 113.70 | 120.00 | 116.85 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 640.00 | 118.30 | 124.90 | 121.60 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 645.00 | 123.60 | 130.00 | 126.80 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:11 PM EST | |||
| 650.00 | 127.90 | 135.00 | 131.45 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 655.00 | 132.70 | 139.90 | 136.30 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 660.00 | 138.60 | 144.80 | 141.70 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 665.00 | 143.50 | 149.90 | 146.70 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 670.00 | 147.90 | 154.90 | 151.40 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 675.00 | 153.20 | 159.90 | 156.55 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 680.00 | 157.70 | 165.00 | 161.35 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 685.00 | 162.80 | 170.00 | 166.40 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 690.00 | 167.70 | 175.00 | 171.35 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 695.00 | 172.70 | 180.00 | 176.35 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 700.00 | 177.70 | 185.00 | 181.35 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 705.00 | 182.70 | 190.00 | 186.35 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 710.00 | 187.80 | 194.90 | 191.35 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 715.00 | 192.50 | 200.00 | 196.25 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 720.00 | 197.50 | 205.00 | 201.25 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 725.00 | 202.80 | 209.60 | 206.20 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 730.00 | 208.10 | 214.70 | 211.40 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 740.00 | 218.30 | 224.60 | 221.45 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 750.00 | 228.20 | 234.70 | 231.45 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 760.00 | 237.30 | 244.60 | 240.95 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 770.00 | 247.20 | 254.60 | 250.90 | % | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 780.00 | 257.10 | 264.90 | 261.00 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 790.00 | 267.20 | 275.00 | 271.10 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST | |||
| 800.00 | 277.50 | 284.80 | 281.15 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:11 PM EST |