Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $456.18 as of 8/29/2025 3:36:22 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 | 231.40 | 237.00 | 234.20 | 236.10 | +27.10 | +12.97% | 1.06 | 270 | 29 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 221.00 | 229.50 | 225.25 | 192.70 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 212.60 | 217.60 | 215.10 | % | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 202.30 | 208.10 | 205.20 | % | 0.82 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 192.70 | 198.60 | 195.65 | % | 0.75 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 181.00 | 189.40 | 185.20 | 218.81 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 173.50 | 178.80 | 176.15 | 175.30 | +31.30 | +21.74% | 0.63 | 70 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 290.00 | 161.00 | 170.00 | 165.50 | 232.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 8/29/2025 4:00:02 PM EST |
| 295.00 | 156.10 | 164.30 | 160.20 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 300.00 | 152.60 | 158.50 | 155.55 | 156.40 | +37.40 | +31.43% | 0.52 | 35 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 305.00 | 146.00 | 151.80 | 148.90 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 310.00 | 141.00 | 146.40 | 143.70 | % | 0.46 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 136.60 | 144.70 | 140.65 | 141.40 | -11.80 | -7.71% | 0.45 | 70 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 320.00 | 131.80 | 136.90 | 134.35 | 136.10 | -34.15 | -20.06% | 0.42 | 15 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 325.00 | 126.00 | 135.00 | 130.50 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 122.20 | 128.60 | 125.40 | 124.20 | +15.20 | +13.95% | 0.38 | 40 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 335.00 | 116.00 | 121.90 | 118.95 | % | 0.36 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 113.20 | 118.10 | 115.65 | 116.00 | +37.24 | +47.29% | 0.34 | 15 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 345.00 | 107.50 | 113.80 | 110.65 | 111.10 | +30.90 | +38.53% | 0.32 | 70 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 101.10 | 109.70 | 105.40 | 77.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
| 355.00 | 96.30 | 103.30 | 99.80 | 100.60 | +8.15 | +8.82% | 0.28 | 90 | 11 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 93.60 | 95.90 | 94.75 | 95.40 | -0.02 | -0.03% | 0.26 | 190 | 25 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 86.10 | 93.00 | 89.55 | 90.80 | +31.40 | +52.87% | 0.25 | 210 | 29 | 0.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 83.70 | 86.80 | 85.25 | 85.40 | +14.30 | +20.12% | 0.23 | 105 | 14 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 375.00 | 76.50 | 83.00 | 79.75 | 80.90 | +31.30 | +63.11% | 0.21 | 90 | 11 | 0.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 71.30 | 77.10 | 74.20 | 76.30 | +8.20 | +12.05% | 0.20 | 190 | 24 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 66.10 | 73.20 | 69.65 | 71.20 | +13.86 | +24.18% | 0.18 | 35 | 7 | 0.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 62.50 | 66.20 | 64.35 | 65.50 | +7.56 | +13.05% | 0.16 | 135 | 18 | 0.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 59.20 | 64.10 | 61.65 | 61.10 | +6.10 | +11.10% | 0.16 | 230 | 23 | 0.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 52.20 | 56.70 | 54.45 | 55.70 | +7.60 | +15.80% | 0.14 | 3,024 | 137 | 0.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 49.10 | 53.80 | 51.45 | 50.60 | -2.90 | -5.43% | 0.13 | 276 | 38 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 42.40 | 47.40 | 44.90 | 45.70 | +1.64 | +3.73% | 0.11 | 2,693 | 189 | 0.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 37.00 | 43.20 | 40.10 | 40.70 | +0.37 | +0.92% | 0.10 | 2,001 | 120 | 0.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 34.70 | 42.40 | 38.55 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 32.70 | 35.80 | 34.25 | 35.70 | +1.95 | +5.78% | 0.08 | 4,045 | 287 | 0.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 28.50 | 37.50 | 33.00 | % | 0.08 | 0 | 0 | 0.30 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 425.00 | 27.80 | 30.80 | 29.30 | 30.60 | +0.07 | +0.23% | 0.07 | 4,060 | 300 | 0.25 | 0.96 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 23.50 | 31.80 | 27.65 | % | 0.06 | 0 | 0 | 0.24 | 0.93 | 0.01 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 430.00 | 22.30 | 26.70 | 24.50 | 25.75 | -1.33 | -4.92% | 0.06 | 9 | 333 | 0.21 | 0.91 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 19.60 | 24.40 | 22.00 | % | 0.05 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 435.00 | 17.80 | 21.70 | 19.75 | 20.70 | -1.55 | -6.97% | 0.05 | 14 | 471 | 0.21 | 0.85 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 14.40 | 19.90 | 17.15 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.20 | 0.81 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 16.60 | 17.30 | 16.95 | 16.90 | -0.68 | -3.87% | 0.04 | 11 | 670 | 0.19 | 0.77 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 14.40 | 17.60 | 16.00 | 18.00 | +4.87 | +37.10% | 0.04 | 1 | 101 | 0.22 | 0.73 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 13.00 | 13.70 | 13.35 | 13.13 | -0.38 | -2.82% | 0.03 | 30 | 492 | 0.19 | 0.69 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 7.60 | 13.80 | 10.70 | 11.71 | +1.47 | +14.36% | 0.02 | 7 | 66 | 0.17 | 0.64 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 9.90 | 10.40 | 10.15 | 10.18 | -0.78 | -7.12% | 0.02 | 53 | 1,164 | 0.19 | 0.59 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 7.30 | 7.90 | 7.60 | 7.60 | -0.60 | -7.32% | 0.02 | 38 | 453 | 0.19 | 0.49 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 5.30 | 5.70 | 5.50 | 5.50 | -0.40 | -6.78% | 0.01 | 108 | 1,763 | 0.19 | 0.39 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 465.00 | 3.60 | 4.00 | 3.80 | 4.01 | -0.09 | -2.20% | 0.01 | 18 | 562 | 0.19 | 0.30 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 2.50 | 2.75 | 2.63 | 2.65 | -0.35 | -11.67% | 0.01 | 20 | 973 | 0.19 | 0.23 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 475.00 | 0.00 | 2.60 | 1.30 | 1.94 | -0.18 | -8.50% | 0.00 | 44 | 807 | 0.20 | 0.17 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 1.05 | 1.50 | 1.28 | 1.33 | -0.16 | -10.74% | 0.00 | 30 | 714 | 0.20 | 0.13 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 485.00 | 0.65 | 0.95 | 0.80 | 0.95 | -0.12 | -11.22% | 0.00 | 20 | 1,141 | 0.20 | 0.09 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 0.20 | 0.75 | 0.48 | 0.65 | -0.10 | -13.34% | 0.00 | 4 | 571 | 0.20 | 0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 495.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.08 | -13.80% | 0.00 | 2 | 798 | 0.22 | 0.05 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 0.05 | 0.60 | 0.33 | 0.40 | -0.05 | -11.12% | 0.00 | 26 | 2,421 | 0.21 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 505.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.29 | 0.02 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 510.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 467 | 0.25 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 515.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 2,156 | 0.31 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 520.00 | 0.10 | 0.70 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 785 | 0.29 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 525.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 235 | 0.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 545.00 | 0.10 | 1.50 | 0.80 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 143 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 743 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 610.00 | 0.00 | 2.80 | 1.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 615.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 635.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.58 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 4.10 | 2.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 685.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 700.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/29/2025 4:00:02 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/29/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:02 PM EST |
| 860.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 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 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 184 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 0.05 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 0.10 | 2.15 | 1.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 0.05 | 1.80 | 0.93 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 1,060 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 0.10 | 0.65 | 0.38 | 0.23 | +0.03 | +15.00% | 0.00 | 3 | 384 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 0.15 | 1.85 | 1.00 | 0.22 | +0.03 | +15.79% | 0.00 | 6 | 539 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 0.20 | 1.00 | 0.60 | 0.25 | +0.02 | +8.70% | 0.00 | 8 | 317 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 2.25 | 1.13 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 198 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.01 | +3.34% | 0.00 | 17 | 1,065 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.03 | +7.15% | 0.00 | 23 | 535 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 0.15 | 0.75 | 0.45 | 0.47 | -0.13 | -21.67% | 0.00 | 35 | 936 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 0.55 | 0.70 | 0.63 | 0.62 | -0.05 | -7.47% | 0.00 | 27 | 477 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 0.65 | 0.85 | 0.75 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 18 | 626 | 0.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 0.85 | 1.15 | 1.00 | 0.52 | -0.73 | -58.40% | 0.00 | 1 | 31 | 0.22 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 1.10 | 1.30 | 1.20 | 1.21 | -0.05 | -3.97% | 0.00 | 23 | 483 | 0.22 | -0.04 | 0.01 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 1.35 | 1.50 | 1.43 | 1.17 | -0.35 | -23.03% | 0.00 | 2 | 48 | 0.21 | -0.07 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 1.60 | 1.80 | 1.70 | 1.71 | -0.04 | -2.29% | 0.00 | 10 | 758 | 0.21 | -0.09 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 1.90 | 2.15 | 2.03 | 1.99 | -1.06 | -34.76% | 0.00 | 3 | 44 | 0.21 | -0.12 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 2.30 | 2.55 | 2.43 | 2.50 | -0.17 | -6.37% | 0.01 | 41 | 368 | 0.20 | -0.15 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 2.70 | 3.20 | 2.95 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.20 | -0.19 | 0.02 | -0.09 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 3.30 | 3.60 | 3.45 | 3.60 | +0.15 | +4.35% | 0.01 | 24 | 888 | 0.20 | -0.23 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 4.00 | 4.30 | 4.15 | 4.10 | -0.40 | -8.89% | 0.01 | 5 | 68 | 0.20 | -0.27 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 4.70 | 5.10 | 4.90 | 5.00 | +0.10 | +2.05% | 0.01 | 18 | 564 | 0.19 | -0.31 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 5.60 | 6.00 | 5.80 | 5.75 | -0.15 | -2.55% | 0.01 | 4 | 47 | 0.19 | -0.36 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 6.60 | 7.00 | 6.80 | 6.78 | +0.18 | +2.73% | 0.02 | 61 | 540 | 0.19 | -0.41 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 9.00 | 9.60 | 9.30 | 9.20 | -0.80 | -8.00% | 0.02 | 13 | 294 | 0.19 | -0.51 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 11.90 | 12.40 | 12.15 | 12.40 | -1.40 | -10.15% | 0.03 | 9 | 288 | 0.19 | -0.61 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 465.00 | 12.50 | 18.50 | 15.50 | 15.40 | -0.70 | -4.35% | 0.03 | 3 | 249 | 0.19 | -0.70 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 19.00 | 20.30 | 19.65 | 17.63 | 0.00 | 0.00% | 0.04 | 0 | 472 | 0.19 | -0.77 | 0.01 | -0.13 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 475.00 | 23.30 | 27.10 | 25.20 | 22.00 | +0.47 | +2.19% | 0.05 | 1 | 274 | 0.25 | -0.83 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 25.30 | 31.10 | 28.20 | 26.10 | -1.90 | -6.79% | 0.06 | 10 | 267 | 0.20 | -0.87 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 485.00 | 31.90 | 36.80 | 34.35 | 42.90 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.27 | -0.91 | 0.01 | -0.08 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 35.50 | 38.60 | 37.05 | 35.80 | -1.80 | -4.79% | 0.08 | 10 | 106 | 0.15 | -0.93 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 495.00 | 42.20 | 46.10 | 44.15 | 78.00 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.37 | -0.95 | 0.00 | -0.05 | 7/23/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 43.70 | 52.20 | 47.95 | 44.99 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.34 | -0.97 | 0.00 | -0.04 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 505.00 | 52.20 | 55.60 | 53.90 | 71.50 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.51 | -0.98 | 0.00 | -0.02 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 510.00 | 54.90 | 61.60 | 58.25 | 85.25 | 0.00 | 0.00% | 0.11 | 0 | 126 | 0.62 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 8/29/2025 4:00:02 PM EST |
| 515.00 | 59.10 | 67.10 | 63.10 | 41.33 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.41 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 8/29/2025 4:00:02 PM EST |
| 520.00 | 67.20 | 70.90 | 69.05 | 100.75 | 0.00 | 0.00% | 0.13 | 0 | 124 | 0.36 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 525.00 | 71.40 | 76.00 | 73.70 | 107.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | -1.00 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 530.00 | 76.40 | 82.00 | 79.20 | 107.28 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:02 PM EST |
| 535.00 | 80.30 | 86.10 | 83.20 | 107.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.61 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 540.00 | 85.40 | 91.20 | 88.30 | 89.15 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.64 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 545.00 | 90.90 | 95.80 | 93.35 | 113.50 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.65 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:02 PM EST |
| 550.00 | 94.90 | 101.90 | 98.40 | 67.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 8/29/2025 4:00:02 PM EST |
| 555.00 | 99.10 | 106.20 | 102.65 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 105.50 | 110.60 | 108.05 | 124.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.72 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 565.00 | 109.50 | 115.70 | 112.60 | 107.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 4:00:02 PM EST |
| 570.00 | 114.80 | 121.60 | 118.20 | 127.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 4:00:02 PM EST |
| 575.00 | 121.30 | 127.10 | 124.20 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 580.00 | 123.30 | 132.20 | 127.75 | 123.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 8/29/2025 4:00:02 PM EST |
| 585.00 | 128.40 | 137.20 | 132.80 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 590.00 | 134.80 | 140.70 | 137.75 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 595.00 | 138.40 | 147.10 | 142.75 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 143.30 | 152.20 | 147.75 | 106.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/29/2025 4:00:02 PM EST |
| 605.00 | 151.30 | 157.20 | 154.25 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 610.00 | 154.70 | 162.10 | 158.40 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 615.00 | 159.10 | 165.80 | 162.45 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 620.00 | 164.60 | 170.20 | 167.40 | 150.86 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:02 PM EST |
| 625.00 | 169.00 | 175.60 | 172.30 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 630.00 | 174.30 | 181.00 | 177.65 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 635.00 | 181.20 | 187.10 | 184.15 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 185.20 | 189.60 | 187.40 | 158.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 4:00:02 PM EST |
| 645.00 | 189.20 | 194.40 | 191.80 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 650.00 | 194.80 | 200.60 | 197.70 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 655.00 | 199.30 | 205.00 | 202.15 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 660.00 | 205.60 | 208.90 | 207.25 | 178.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/29/2025 4:00:02 PM EST |
| 665.00 | 210.20 | 216.30 | 213.25 | % | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 670.00 | 216.10 | 220.90 | 218.50 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 675.00 | 220.90 | 224.50 | 222.70 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 680.00 | 225.90 | 230.20 | 228.05 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 685.00 | 229.40 | 236.40 | 232.90 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 690.00 | 234.50 | 241.10 | 237.80 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 695.00 | 238.20 | 247.20 | 242.70 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 700.00 | 246.80 | 248.90 | 247.85 | 247.07 | % | 0.35 | 5 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 720.00 | 263.20 | 272.20 | 267.70 | 267.07 | +144.57 | +118.02% | 0.37 | 5 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 740.00 | 286.90 | 289.00 | 287.95 | 287.10 | % | 0.39 | 5 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 760.00 | 306.40 | 312.10 | 309.25 | 306.90 | % | 0.41 | 5 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 780.00 | 323.20 | 329.40 | 326.30 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 800.00 | 344.60 | 351.80 | 348.20 | % | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 820.00 | 363.90 | 372.00 | 367.95 | % | 0.45 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 840.00 | 384.10 | 392.10 | 388.10 | % | 0.46 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 860.00 | 404.00 | 411.90 | 407.95 | % | 0.47 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 880.00 | 424.70 | 430.50 | 427.60 | % | 0.49 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 900.00 | 444.20 | 451.30 | 447.75 | % | 0.50 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |