Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $426.26 as of 8/12/2025 1:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 183.10 | 192.00 | 187.55 | % | 0.78 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 250.00 | 173.10 | 182.00 | 177.55 | 235.35 | 0.00 | 0.00% | 0.71 | 0 | 20 | 4.19 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 163.50 | 172.30 | 167.90 | 221.99 | 0.00 | 0.00% | 0.65 | 0 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 153.50 | 162.30 | 157.90 | 210.10 | 0.00 | 0.00% | 0.58 | 0 | 10 | 3.63 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 143.50 | 152.30 | 147.90 | % | 0.53 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 285.00 | 138.20 | 147.00 | 142.60 | 186.50 | 0.00 | 0.00% | 0.50 | 0 | 17 | 3.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 133.50 | 142.30 | 137.90 | 188.35 | 0.00 | 0.00% | 0.48 | 0 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:05 PM EST |
| 295.00 | 128.50 | 137.30 | 132.90 | % | 0.45 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 300.00 | 123.50 | 132.30 | 127.90 | 161.91 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:59:05 PM EST |
| 305.00 | 118.50 | 127.30 | 122.90 | % | 0.40 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 310.00 | 113.50 | 122.30 | 117.90 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 315.00 | 108.50 | 117.30 | 112.90 | 175.71 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 12:59:05 PM EST |
| 320.00 | 104.00 | 112.30 | 108.15 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 325.00 | 99.00 | 107.30 | 103.15 | % | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 330.00 | 94.00 | 102.00 | 98.00 | 153.29 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:05 PM EST |
| 335.00 | 89.00 | 97.00 | 93.00 | % | 0.28 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 340.00 | 84.00 | 91.80 | 87.90 | % | 0.26 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 345.00 | 79.00 | 86.80 | 82.90 | % | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 350.00 | 74.10 | 81.80 | 77.95 | % | 0.22 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 355.00 | 68.20 | 77.00 | 72.60 | 65.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:05 PM EST |
| 360.00 | 63.60 | 72.50 | 68.05 | 110.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 362.50 | 61.10 | 69.70 | 65.40 | % | 0.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 365.00 | 58.60 | 67.30 | 62.95 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 367.50 | 56.10 | 63.30 | 59.70 | % | 0.16 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 370.00 | 53.60 | 62.40 | 58.00 | 98.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:05 PM EST |
| 372.50 | 51.10 | 60.00 | 55.55 | % | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 375.00 | 50.50 | 58.00 | 54.25 | 50.28 | 0.00 | 0.00% | 0.14 | 0 | 3,000 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 377.50 | 46.60 | 55.00 | 50.80 | % | 0.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 380.00 | 47.30 | 49.70 | 48.50 | 48.00 | +3.50 | +7.87% | 0.13 | 1 | 21 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 382.50 | 42.80 | 50.00 | 46.40 | % | 0.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 385.00 | 38.90 | 46.90 | 42.90 | 35.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.24 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 387.50 | 38.30 | 44.40 | 41.35 | % | 0.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 390.00 | 35.30 | 41.90 | 38.60 | 36.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:05 PM EST |
| 392.50 | 32.70 | 40.00 | 36.35 | % | 0.09 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 395.00 | 29.30 | 37.60 | 33.45 | 32.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 397.50 | 28.80 | 34.20 | 31.50 | % | 0.08 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 400.00 | 26.80 | 31.90 | 29.35 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.93 | 1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 402.50 | 23.60 | 29.40 | 26.50 | % | 0.07 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/12/2025 12:59:05 PM EST | |||
| 405.00 | 21.70 | 26.50 | 24.10 | 21.78 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.80 | 0.99 | 0.00 | -0.04 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 407.50 | 18.80 | 23.50 | 21.15 | % | 0.05 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 8/12/2025 12:59:05 PM EST | |||
| 410.00 | 17.30 | 18.80 | 18.05 | 18.36 | +0.86 | +4.92% | 0.04 | 2 | 88 | 0.36 | 0.96 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 412.50 | 14.30 | 19.60 | 16.95 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | 0.93 | 0.01 | -0.30 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 415.00 | 13.00 | 13.80 | 13.40 | 13.77 | +2.37 | +20.79% | 0.03 | 2 | 107 | 0.21 | 0.90 | 0.02 | -0.37 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 417.50 | 10.80 | 11.60 | 11.20 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.86 | 0.02 | -0.44 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 420.00 | 8.60 | 9.30 | 8.95 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.23 | 0.80 | 0.03 | -0.52 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 422.50 | 6.70 | 7.30 | 7.00 | 6.98 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | 0.72 | 0.03 | -0.58 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 425.00 | 4.90 | 5.50 | 5.20 | 5.17 | +0.57 | +12.40% | 0.01 | 48 | 276 | 0.22 | 0.63 | 0.04 | -0.62 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 427.50 | 3.50 | 4.00 | 3.75 | 3.60 | +0.40 | +12.50% | 0.01 | 41 | 109 | 0.22 | 0.53 | 0.04 | -0.63 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 430.00 | 2.40 | 2.75 | 2.58 | 2.61 | -0.09 | -3.34% | 0.01 | 50 | 396 | 0.22 | 0.42 | 0.04 | -0.59 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 432.50 | 1.55 | 1.75 | 1.65 | 1.69 | -0.06 | -3.43% | 0.00 | 29 | 157 | 0.22 | 0.31 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 435.00 | 1.00 | 1.20 | 1.10 | 1.17 | -0.10 | -7.88% | 0.00 | 85 | 904 | 0.22 | 0.22 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 437.50 | 0.60 | 0.80 | 0.70 | 0.72 | -0.27 | -27.28% | 0.00 | 11 | 129 | 0.23 | 0.15 | 0.03 | -0.35 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 440.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.22 | -31.43% | 0.00 | 128 | 1,171 | 0.23 | 0.10 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 442.50 | 0.25 | 0.45 | 0.35 | 0.38 | -0.11 | -22.45% | 0.00 | 2 | 258 | 0.25 | 0.07 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 445.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.13 | -32.50% | 0.00 | 31 | 562 | 0.27 | 0.05 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 447.50 | 0.15 | 0.50 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 29 | 233 | 0.28 | 0.03 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 450.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 47 | 625 | 0.30 | 0.02 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 452.50 | 0.05 | 0.60 | 0.33 | 0.16 | -0.11 | -40.75% | 0.00 | 2 | 73 | 0.35 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 455.00 | 0.10 | 0.35 | 0.23 | 0.22 | +0.01 | +4.77% | 0.00 | 11 | 222 | 0.36 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 457.50 | 0.00 | 0.25 | 0.13 | 0.26 | -0.19 | -42.23% | 0.00 | 10 | 71 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 460.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 3 | 506 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 462.50 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 465.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.03 | -18.75% | 0.00 | 3 | 605 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 467.50 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 470.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 41 | 717 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 475.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.03 | -30.00% | 0.00 | 28 | 327 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 482.50 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 159 | 0.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 485.00 | 0.00 | 0.15 | 0.08 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 601 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 487.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 391 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 495.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 898 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 505.00 | 0.00 | 0.90 | 0.45 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 81 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 590 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 515.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 525.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 530.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,679 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 545.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 555.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 565.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:05 PM EST |
| 580.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:05 PM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:05 PM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:05 PM EST |
| 600.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.94 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 615.00 | 0.00 | 0.90 | 0.45 | 0.26 | -0.35 | -57.38% | 0.00 | 4 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 485 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:05 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:05 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.21 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 12:59:05 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:59:05 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 285.00 | 0.00 | 0.90 | 0.45 | 0.74 | -0.09 | -10.85% | 0.00 | 1 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.95 | +0.41 | +75.93% | 0.00 | 1 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 305.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | 1.09 | -0.16 | -12.80% | 0.00 | 1 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 0.35 | 0.18 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:05 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:05 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 362.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 367.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 370.00 | 0.00 | 0.90 | 0.45 | 1.50 | +1.45 | +2,900.00% | 0.00 | 1 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 372.50 | 0.00 | 0.90 | 0.45 | 1.51 | +1.26 | +504.00% | 0.00 | 1 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,037 | 1.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 377.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 209 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 382.50 | 0.00 | 0.90 | 0.45 | 0.21 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST | |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 387.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 554 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 392.50 | 0.00 | 1.75 | 0.88 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 395.00 | 0.10 | 0.60 | 0.35 | 0.11 | -0.01 | -8.34% | 0.00 | 24 | 553 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 397.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 400.00 | 0.10 | 0.15 | 0.13 | 0.19 | +0.02 | +11.77% | 0.00 | 31 | 808 | 0.37 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 402.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 405.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.07 | -28.00% | 0.00 | 18 | 479 | 0.35 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 407.50 | 0.00 | 4.50 | 2.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | -0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 410.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.33 | -66.00% | 0.00 | 42 | 1,012 | 0.28 | -0.04 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 412.50 | 0.20 | 0.35 | 0.28 | 0.34 | -0.34 | -50.00% | 0.00 | 20 | 36 | 0.26 | -0.07 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 415.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.52 | -56.53% | 0.00 | 44 | 650 | 0.25 | -0.10 | 0.02 | -0.37 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 417.50 | 0.00 | 1.30 | 0.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.25 | -0.14 | 0.02 | -0.44 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 420.00 | 0.80 | 1.00 | 0.90 | 0.97 | -1.13 | -53.81% | 0.00 | 45 | 622 | 0.23 | -0.20 | 0.03 | -0.52 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 422.50 | 1.30 | 1.50 | 1.40 | 1.50 | -1.09 | -42.09% | 0.00 | 2 | 48 | 0.23 | -0.28 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 425.00 | 2.00 | 2.35 | 2.18 | 2.20 | -1.00 | -31.25% | 0.01 | 28 | 594 | 0.22 | -0.37 | 0.04 | -0.62 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 427.50 | 3.00 | 3.40 | 3.20 | 3.30 | -1.64 | -33.20% | 0.01 | 21 | 42 | 0.22 | -0.47 | 0.04 | -0.63 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 430.00 | 4.30 | 4.80 | 4.55 | 4.55 | -2.05 | -31.07% | 0.01 | 10 | 217 | 0.22 | -0.58 | 0.04 | -0.59 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 432.50 | 5.90 | 6.60 | 6.25 | 6.20 | -2.30 | -27.06% | 0.01 | 3 | 18 | 0.22 | -0.69 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 435.00 | 7.80 | 8.40 | 8.10 | 8.09 | -1.56 | -16.17% | 0.02 | 5 | 1,022 | 0.23 | -0.78 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 437.50 | 9.80 | 10.70 | 10.25 | 11.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.85 | 0.03 | -0.35 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 440.00 | 12.10 | 12.90 | 12.50 | 13.18 | -0.97 | -6.86% | 0.03 | 14 | 556 | 0.21 | -0.90 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 442.50 | 14.30 | 18.80 | 16.55 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | -0.93 | 0.01 | -0.21 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 445.00 | 16.90 | 17.80 | 17.35 | 17.38 | -0.96 | -5.24% | 0.04 | 6 | 315 | 0.34 | -0.95 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 447.50 | 19.20 | 24.30 | 21.75 | 19.15 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.72 | -0.97 | 0.01 | -0.12 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 450.00 | 21.90 | 22.90 | 22.40 | 22.18 | -2.14 | -8.80% | 0.05 | 2 | 289 | 0.39 | -0.98 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 452.50 | 22.30 | 28.80 | 25.55 | 26.00 | -4.73 | -15.40% | 0.06 | 2 | 6 | 0.81 | -0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 455.00 | 26.90 | 27.70 | 27.30 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.69 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 457.50 | 28.20 | 33.80 | 31.00 | 36.48 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.89 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 460.00 | 31.60 | 33.60 | 32.60 | 33.23 | -1.89 | -5.39% | 0.07 | 2 | 237 | 0.51 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 462.50 | 32.40 | 39.50 | 35.95 | 47.95 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.97 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 465.00 | 34.40 | 42.00 | 38.20 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 467.50 | 36.00 | 44.50 | 40.25 | 48.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 470.00 | 38.30 | 46.50 | 42.40 | 39.50 | 0.00 | 0.00% | 0.09 | 0 | 61 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 472.50 | 40.80 | 49.50 | 45.15 | % | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 475.00 | 44.30 | 52.00 | 48.15 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 477.50 | 45.80 | 54.30 | 50.05 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 480.00 | 48.00 | 57.00 | 52.50 | 54.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 482.50 | 50.80 | 59.20 | 55.00 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 485.00 | 53.30 | 62.00 | 57.65 | 58.91 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 487.50 | 55.80 | 64.20 | 60.00 | 61.44 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 490.00 | 58.30 | 66.70 | 62.50 | 64.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 495.00 | 63.30 | 71.70 | 67.50 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:05 PM EST |
| 500.00 | 68.00 | 77.00 | 72.50 | 37.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:59:05 PM EST |
| 505.00 | 73.10 | 81.70 | 77.40 | 44.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:05 PM EST |
| 510.00 | 78.30 | 86.70 | 82.50 | 39.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:05 PM EST |
| 515.00 | 83.30 | 91.70 | 87.50 | 48.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:05 PM EST |
| 520.00 | 87.80 | 96.50 | 92.15 | 94.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 525.00 | 92.80 | 101.40 | 97.10 | 55.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 12:59:05 PM EST |
| 530.00 | 97.80 | 106.50 | 102.15 | 104.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 535.00 | 102.90 | 111.70 | 107.30 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 540.00 | 107.90 | 116.70 | 112.30 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 545.00 | 112.80 | 121.70 | 117.25 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 550.00 | 117.80 | 126.70 | 122.25 | 77.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:59:05 PM EST |
| 555.00 | 122.80 | 131.40 | 127.10 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 560.00 | 127.80 | 136.40 | 132.10 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 565.00 | 133.00 | 141.70 | 137.35 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 570.00 | 138.00 | 146.70 | 142.35 | % | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 575.00 | 142.80 | 151.50 | 147.15 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 580.00 | 147.80 | 156.40 | 152.10 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 585.00 | 152.80 | 161.40 | 157.10 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 590.00 | 157.80 | 166.40 | 162.10 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 595.00 | 162.80 | 171.40 | 167.10 | % | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 600.00 | 168.00 | 176.70 | 172.35 | 124.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:59:05 PM EST |
| 605.00 | 172.80 | 181.40 | 177.10 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 610.00 | 177.90 | 186.70 | 182.30 | % | 0.30 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 615.00 | 182.80 | 191.50 | 187.15 | 193.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 620.00 | 187.90 | 196.70 | 192.30 | 197.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:05 PM EST |
| 625.00 | 192.90 | 201.60 | 197.25 | % | 0.32 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 630.00 | 197.80 | 206.60 | 202.20 | % | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 635.00 | 203.00 | 211.50 | 207.25 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 640.00 | 208.00 | 216.50 | 212.25 | % | 0.33 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 645.00 | 212.80 | 221.40 | 217.10 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 650.00 | 217.80 | 226.40 | 222.10 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 655.00 | 222.80 | 231.60 | 227.20 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 660.00 | 227.80 | 236.40 | 232.10 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |