Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $518.15 as of 5/5/2026 11:04:15 AM 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 | 194.40 | 199.00 | 196.70 | 196.38 | -7.12 | -3.50% | 0.62 | 6 | 107 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 320.00 | 188.10 | 195.20 | 191.65 | 191.46 | -8.00 | -4.02% | 0.60 | 4 | 29 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 325.00 | 182.20 | 190.30 | 186.25 | 186.38 | -7.21 | -3.73% | 0.57 | 21 | 13 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 330.00 | 177.30 | 185.90 | 181.60 | 182.47 | -8.60 | -4.51% | 0.55 | 6 | 40 | 3.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 335.00 | 172.20 | 180.40 | 176.30 | 176.47 | -9.45 | -5.09% | 0.53 | 22 | 9 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 340.00 | 167.30 | 175.20 | 171.25 | 173.83 | -6.83 | -3.79% | 0.50 | 15 | 22 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 345.00 | 162.20 | 170.20 | 166.20 | 166.73 | -8.28 | -4.74% | 0.48 | 1 | 23 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 350.00 | 157.40 | 165.40 | 161.40 | 161.26 | -9.49 | -5.56% | 0.46 | 50 | 12 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 355.00 | 152.30 | 160.00 | 156.15 | 156.30 | -8.38 | -5.09% | 0.44 | 5 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 360.00 | 147.50 | 155.50 | 151.50 | 151.35 | -7.54 | -4.75% | 0.42 | 37 | 5 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 365.00 | 142.30 | 150.30 | 146.30 | 146.39 | -8.71 | -5.62% | 0.40 | 6 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 370.00 | 137.50 | 145.70 | 141.60 | 141.44 | -7.48 | -5.03% | 0.38 | 8 | 7 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 375.00 | 132.40 | 140.70 | 136.55 | 135.97 | -8.82 | -6.10% | 0.36 | 10 | 15 | 2.46 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 380.00 | 127.50 | 135.10 | 131.30 | 133.25 | -7.32 | -5.21% | 0.35 | 26 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 385.00 | 122.20 | 130.20 | 126.20 | 128.42 | -7.55 | -5.56% | 0.33 | 9 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 390.00 | 117.40 | 125.40 | 121.40 | 123.07 | -5.95 | -4.62% | 0.31 | 21 | 13 | 2.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 395.00 | 112.50 | 120.90 | 116.70 | 116.52 | -9.57 | -7.59% | 0.30 | 3 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 400.00 | 107.30 | 115.40 | 111.35 | 111.59 | -9.11 | -7.55% | 0.28 | 3 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 405.00 | 103.00 | 109.90 | 106.45 | 115.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 410.00 | 98.00 | 105.90 | 101.95 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 415.00 | 93.30 | 98.80 | 96.05 | 106.02 | 0.00 | 0.00% | 0.23 | 0 | 121 | 1.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 420.00 | 88.00 | 94.00 | 91.00 | 92.73 | -6.87 | -6.90% | 0.22 | 1 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 425.00 | 83.00 | 89.00 | 86.00 | 96.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 430.00 | 78.00 | 83.40 | 80.70 | 82.48 | -8.73 | -9.58% | 0.19 | 2 | 24 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 435.00 | 73.10 | 79.00 | 76.05 | % | 0.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 440.00 | 68.00 | 75.80 | 71.90 | % | 0.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 445.00 | 62.60 | 69.00 | 65.80 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 450.00 | 57.40 | 64.00 | 60.70 | 71.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 452.50 | 55.80 | 61.80 | 58.80 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 455.00 | 52.40 | 60.70 | 56.55 | % | 0.12 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 457.50 | 50.00 | 58.00 | 54.00 | % | 0.12 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 460.00 | 47.80 | 54.80 | 51.30 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.97 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 462.50 | 45.10 | 53.00 | 49.05 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2026 11:59:02 AM EST | |||
| 465.00 | 42.40 | 50.60 | 46.50 | % | 0.10 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 5/5/2026 11:59:02 AM EST | |||
| 467.50 | 40.00 | 48.00 | 44.00 | % | 0.09 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/5/2026 11:59:02 AM EST | |||
| 470.00 | 37.40 | 45.70 | 41.55 | % | 0.09 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 5/5/2026 11:59:02 AM EST | |||
| 472.50 | 35.80 | 41.90 | 38.85 | 38.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 475.00 | 33.00 | 39.40 | 36.20 | 40.34 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.90 | 0.98 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 477.50 | 30.60 | 37.00 | 33.80 | 38.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.85 | 0.98 | 0.00 | -0.16 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 480.00 | 28.10 | 35.00 | 31.55 | 31.75 | % | 0.07 | 12 | 0 | 0.82 | 0.97 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 11:59:02 AM EST | |
| 482.50 | 25.80 | 31.40 | 28.60 | 29.40 | % | 0.06 | 12 | 0 | 0.79 | 0.95 | 0.01 | -0.32 | 5/5/2026 | 5/5/2026 11:59:02 AM EST | |
| 485.00 | 23.00 | 29.30 | 26.15 | 30.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | 0.94 | 0.01 | -0.39 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 487.50 | 20.80 | 27.60 | 24.20 | % | 0.05 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.47 | 5/5/2026 11:59:02 AM EST | |||
| 490.00 | 19.30 | 25.00 | 22.15 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | 0.89 | 0.01 | -0.56 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 492.50 | 17.30 | 23.00 | 20.15 | % | 0.04 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.66 | 5/5/2026 11:59:02 AM EST | |||
| 495.00 | 15.50 | 21.00 | 18.25 | 24.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.64 | 0.83 | 0.01 | -0.75 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 497.50 | 12.90 | 17.60 | 15.25 | 24.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.79 | 0.02 | -0.84 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 500.00 | 10.10 | 16.40 | 13.25 | 12.90 | -9.43 | -42.23% | 0.03 | 3 | 19 | 0.40 | 0.75 | 0.02 | -0.92 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 502.50 | 9.10 | 14.60 | 11.85 | 15.33 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | 0.70 | 0.02 | -0.99 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 505.00 | 7.50 | 12.20 | 9.85 | 10.72 | -2.28 | -17.54% | 0.02 | 4 | 25 | 0.34 | 0.64 | 0.02 | -1.05 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 507.50 | 7.00 | 10.40 | 8.70 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.59 | 0.02 | -1.09 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 510.00 | 5.80 | 8.00 | 6.90 | 6.96 | -8.04 | -53.60% | 0.01 | 24 | 122 | 0.38 | 0.53 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 512.50 | 4.10 | 6.70 | 5.40 | 6.90 | -3.60 | -34.29% | 0.01 | 6 | 29 | 0.35 | 0.47 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 515.00 | 3.80 | 5.60 | 4.70 | 4.55 | -4.90 | -51.86% | 0.01 | 108 | 196 | 0.39 | 0.42 | 0.02 | -1.07 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 517.50 | 3.10 | 4.90 | 4.00 | 4.00 | -3.96 | -49.75% | 0.01 | 8 | 23 | 0.35 | 0.36 | 0.02 | -1.03 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 520.00 | 2.70 | 3.70 | 3.20 | 3.20 | -3.50 | -52.24% | 0.01 | 388 | 245 | 0.36 | 0.31 | 0.02 | -0.97 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 522.50 | 2.00 | 3.10 | 2.55 | 2.45 | -2.96 | -54.72% | 0.00 | 8 | 31 | 0.36 | 0.26 | 0.02 | -0.91 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 525.00 | 1.35 | 2.55 | 1.95 | 2.00 | -2.70 | -57.45% | 0.00 | 16 | 157 | 0.37 | 0.22 | 0.02 | -0.83 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 527.50 | 1.20 | 2.80 | 2.00 | 1.92 | -2.01 | -51.15% | 0.00 | 4 | 171 | 0.38 | 0.18 | 0.02 | -0.75 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 530.00 | 0.90 | 1.95 | 1.43 | 1.34 | -1.86 | -58.13% | 0.00 | 15 | 303 | 0.38 | 0.15 | 0.01 | -0.68 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 532.50 | 0.70 | 1.50 | 1.10 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.13 | 0.01 | -0.60 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 535.00 | 0.55 | 1.15 | 0.85 | 0.85 | -1.05 | -55.27% | 0.00 | 13 | 99 | 0.38 | 0.10 | 0.01 | -0.53 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 537.50 | 0.40 | 2.45 | 1.43 | 0.87 | -0.75 | -46.30% | 0.00 | 15 | 23 | 0.46 | 0.08 | 0.01 | -0.43 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 540.00 | 0.30 | 1.15 | 0.73 | 0.71 | -0.63 | -47.02% | 0.00 | 62 | 428 | 0.41 | 0.07 | 0.01 | -0.39 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 542.50 | 0.25 | 1.15 | 0.70 | 0.65 | -0.84 | -56.38% | 0.00 | 8 | 86 | 0.42 | 0.05 | 0.01 | -0.33 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 545.00 | 0.10 | 0.50 | 0.30 | 0.50 | -0.40 | -44.45% | 0.00 | 9 | 45 | 0.42 | 0.04 | 0.00 | -0.28 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 547.50 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.03 | 0.00 | -0.21 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 550.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.50 | -76.93% | 0.00 | 30 | 431 | 0.41 | 0.03 | 0.00 | -0.20 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 552.50 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.67 | 0.01 | 0.00 | -0.09 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 555.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.35 | -70.00% | 0.00 | 3 | 10 | 0.54 | 0.01 | 0.00 | -0.09 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 557.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 30 | 48 | 0.50 | 0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 55 | 0.45 | 0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 562.50 | 0.00 | 3.40 | 1.70 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 565.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 26 | 0.51 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 567.50 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 570.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 572.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 34 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 577.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 580.00 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 582.50 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.82 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 585.00 | 0.00 | 0.70 | 0.35 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 11:59:02 AM EST |
| 587.50 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 590.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 592.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 595.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 597.50 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 602.50 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 607.50 | 0.00 | 3.40 | 1.70 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 610.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 612.50 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 615.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 625.00 | 0.00 | 0.10 | 0.05 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 647.50 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 11:59:02 AM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 11:59:02 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 11:59:02 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 11:59:02 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.14 | % | 0.00 | 1 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST | |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.03 | -0.11 | -78.58% | 0.00 | 3 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.19 | +0.02 | +11.77% | 0.00 | 4 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 335.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 345.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 355.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 365.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 375.00 | 0.00 | 1.55 | 0.78 | 0.20 | % | 0.00 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST | |
| 380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 385.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 400.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.00 | 2 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST | |
| 405.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 415.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 425.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 11:59:02 AM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 445.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 452.50 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 457.50 | 0.00 | 0.45 | 0.23 | 0.17 | -0.14 | -45.17% | 0.00 | 3 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.55 | -73.34% | 0.00 | 12 | 20 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 462.50 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 465.00 | 0.00 | 0.75 | 0.38 | 0.21 | -0.09 | -30.00% | 0.00 | 10 | 9 | 0.65 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 467.50 | 0.00 | 3.40 | 1.70 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 28 | 32 | 0.41 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 475.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 37 | 0.39 | -0.02 | 0.00 | -0.10 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 477.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.02 | 0.00 | -0.16 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 480.00 | 0.05 | 0.30 | 0.18 | 0.22 | +0.07 | +46.67% | 0.00 | 9 | 35 | 0.35 | -0.03 | 0.00 | -0.24 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 482.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | -0.05 | 0.01 | -0.32 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 485.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.18 | +81.82% | 0.00 | 5 | 35 | 0.36 | -0.06 | 0.01 | -0.39 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 487.50 | 0.40 | 0.70 | 0.55 | 0.65 | +0.35 | +116.67% | 0.00 | 10 | 6 | 0.35 | -0.08 | 0.01 | -0.47 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 490.00 | 0.60 | 0.95 | 0.78 | 0.72 | +0.17 | +30.91% | 0.00 | 112 | 136 | 0.35 | -0.11 | 0.01 | -0.56 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 492.50 | 0.75 | 1.45 | 1.10 | 1.25 | +0.68 | +119.30% | 0.00 | 18 | 85 | 0.35 | -0.14 | 0.01 | -0.66 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 495.00 | 1.10 | 1.95 | 1.53 | 1.25 | +0.40 | +47.06% | 0.00 | 27 | 55 | 0.40 | -0.17 | 0.01 | -0.75 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 497.50 | 1.35 | 2.15 | 1.75 | 1.61 | +0.47 | +41.23% | 0.00 | 3 | 46 | 0.36 | -0.21 | 0.02 | -0.84 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 500.00 | 1.60 | 2.80 | 2.20 | 2.17 | +0.57 | +35.63% | 0.00 | 27 | 140 | 0.35 | -0.25 | 0.02 | -0.92 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 502.50 | 2.60 | 3.60 | 3.10 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.36 | -0.30 | 0.02 | -0.99 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 505.00 | 3.20 | 4.30 | 3.75 | 4.30 | +1.60 | +59.26% | 0.01 | 12 | 33 | 0.36 | -0.36 | 0.02 | -1.05 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 507.50 | 4.00 | 7.00 | 5.50 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | -0.41 | 0.02 | -1.09 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 510.00 | 5.10 | 7.00 | 6.05 | 6.05 | +1.85 | +44.05% | 0.01 | 18 | 81 | 0.36 | -0.47 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 512.50 | 5.20 | 8.80 | 7.00 | 8.30 | +3.47 | +71.85% | 0.01 | 15 | 43 | 0.35 | -0.53 | 0.02 | -1.10 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 515.00 | 7.80 | 10.30 | 9.05 | 9.20 | +3.30 | +55.94% | 0.02 | 10 | 125 | 0.33 | -0.58 | 0.02 | -1.07 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 517.50 | 8.10 | 13.40 | 10.75 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.64 | 0.02 | -1.03 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 520.00 | 10.10 | 15.30 | 12.70 | 11.65 | +3.75 | +47.47% | 0.02 | 3 | 137 | 0.35 | -0.69 | 0.02 | -0.97 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 522.50 | 12.50 | 17.50 | 15.00 | 8.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.35 | -0.74 | 0.02 | -0.91 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 525.00 | 14.70 | 18.10 | 16.40 | 10.28 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.36 | -0.78 | 0.02 | -0.83 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 527.50 | 15.00 | 20.50 | 17.75 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.82 | 0.02 | -0.75 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 530.00 | 17.60 | 23.30 | 20.45 | 17.62 | +4.00 | +29.37% | 0.04 | 2 | 41 | 0.53 | -0.85 | 0.01 | -0.68 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 532.50 | 19.20 | 26.00 | 22.60 | 21.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.64 | -0.87 | 0.01 | -0.60 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 535.00 | 22.80 | 26.40 | 24.60 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.58 | -0.90 | 0.01 | -0.53 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 537.50 | 24.00 | 31.00 | 27.50 | % | 0.05 | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.43 | 5/5/2026 11:59:02 AM EST | |||
| 540.00 | 25.40 | 31.30 | 28.35 | 20.78 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.65 | -0.93 | 0.01 | -0.39 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 542.50 | 29.10 | 35.20 | 32.15 | 25.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | -0.95 | 0.01 | -0.33 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 545.00 | 31.80 | 36.60 | 34.20 | 27.34 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.73 | -0.96 | 0.00 | -0.28 | 4/27/2026 | 5/5/2026 11:59:02 AM EST |
| 547.50 | 33.60 | 39.10 | 36.35 | % | 0.07 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.21 | 5/5/2026 11:59:02 AM EST | |||
| 550.00 | 37.50 | 43.00 | 40.25 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.86 | -0.97 | 0.00 | -0.20 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 552.50 | 38.50 | 45.50 | 42.00 | % | 0.08 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.09 | 5/5/2026 11:59:02 AM EST | |||
| 555.00 | 41.00 | 47.00 | 44.00 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.82 | -0.99 | 0.00 | -0.09 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 557.50 | 43.50 | 50.40 | 46.95 | 38.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.99 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 560.00 | 46.00 | 52.90 | 49.45 | 39.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.91 | -0.99 | 0.00 | -0.07 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 562.50 | 48.50 | 55.00 | 51.75 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 5/5/2026 11:59:02 AM EST | |||
| 565.00 | 50.50 | 57.50 | 54.00 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.92 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 567.50 | 54.00 | 60.40 | 57.20 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/5/2026 11:59:02 AM EST | |||
| 570.00 | 56.00 | 62.90 | 59.45 | 59.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 11:59:02 AM EST |
| 572.50 | 59.00 | 65.40 | 62.20 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 575.00 | 61.10 | 67.60 | 64.35 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 577.50 | 64.00 | 70.40 | 67.20 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 580.00 | 66.00 | 72.90 | 69.45 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 582.50 | 67.90 | 76.00 | 71.95 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 585.00 | 71.10 | 77.90 | 74.50 | 76.43 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 11:59:02 AM EST |
| 587.50 | 72.90 | 80.90 | 76.90 | 79.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 590.00 | 76.20 | 83.30 | 79.75 | 77.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 11:59:02 AM EST |
| 592.50 | 79.00 | 85.20 | 82.10 | 74.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 595.00 | 81.00 | 87.90 | 84.45 | 77.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 11:59:02 AM EST |
| 597.50 | 84.00 | 90.70 | 87.35 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 600.00 | 86.30 | 92.30 | 89.30 | 85.08 | -10.92 | -11.38% | 0.15 | 1 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 11:59:02 AM EST |
| 602.50 | 87.00 | 95.60 | 91.30 | 89.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 605.00 | 91.00 | 98.00 | 94.50 | 92.12 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 607.50 | 93.50 | 101.00 | 97.25 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 610.00 | 96.00 | 103.00 | 99.50 | 26.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 11:59:02 AM EST |
| 612.50 | 98.70 | 105.90 | 102.30 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 615.00 | 101.00 | 108.60 | 104.80 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 11:59:02 AM EST |
| 617.50 | 103.60 | 111.00 | 107.30 | % | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 620.00 | 105.90 | 112.70 | 109.30 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/5/2026 11:59:02 AM EST |
| 622.50 | 108.50 | 116.00 | 112.25 | % | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 625.00 | 111.00 | 118.60 | 114.80 | 99.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 627.50 | 113.50 | 121.00 | 117.25 | 114.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 630.00 | 116.00 | 123.00 | 119.50 | 117.29 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 11:59:02 AM EST |
| 632.50 | 118.70 | 125.60 | 122.15 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 635.00 | 121.00 | 127.60 | 124.30 | 48.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/5/2026 11:59:02 AM EST |
| 637.50 | 123.50 | 130.90 | 127.20 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 640.00 | 126.00 | 133.20 | 129.60 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 642.50 | 128.50 | 135.80 | 132.15 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 645.00 | 131.00 | 138.20 | 134.60 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 647.50 | 133.50 | 140.80 | 137.15 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 650.00 | 136.00 | 142.90 | 139.45 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 652.50 | 138.50 | 145.90 | 142.20 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 655.00 | 141.00 | 148.60 | 144.80 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/5/2026 11:59:02 AM EST |
| 657.50 | 143.50 | 151.00 | 147.25 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 660.00 | 146.00 | 153.60 | 149.80 | 48.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 11:59:02 AM EST |
| 662.50 | 148.50 | 155.60 | 152.05 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 665.00 | 151.00 | 158.00 | 154.50 | 135.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 11:59:02 AM EST |
| 667.50 | 153.80 | 160.60 | 157.20 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 670.00 | 156.00 | 163.50 | 159.75 | % | 0.24 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 672.50 | 158.50 | 165.90 | 162.20 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 675.00 | 161.00 | 168.50 | 164.75 | % | 0.24 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 677.50 | 163.90 | 171.00 | 167.45 | % | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 680.00 | 166.00 | 173.60 | 169.80 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 685.00 | 171.00 | 178.60 | 174.80 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 690.00 | 175.90 | 183.60 | 179.75 | % | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 695.00 | 181.00 | 187.80 | 184.40 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 700.00 | 185.90 | 193.60 | 189.75 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 705.00 | 191.10 | 198.60 | 194.85 | % | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 710.00 | 196.00 | 203.60 | 199.80 | % | 0.28 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 715.00 | 201.00 | 208.00 | 204.50 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 720.00 | 206.00 | 213.60 | 209.80 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 725.00 | 211.00 | 218.60 | 214.80 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 730.00 | 216.00 | 223.60 | 219.80 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 740.00 | 226.00 | 233.60 | 229.80 | % | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 750.00 | 235.90 | 243.60 | 239.75 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 760.00 | 246.00 | 253.60 | 249.80 | % | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 770.00 | 256.00 | 263.60 | 259.80 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 780.00 | 266.00 | 273.60 | 269.80 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 790.00 | 276.00 | 283.60 | 279.80 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 800.00 | 285.90 | 292.90 | 289.40 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 810.00 | 296.00 | 302.90 | 299.45 | % | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 820.00 | 305.80 | 312.60 | 309.20 | % | 0.38 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 830.00 | 316.00 | 322.80 | 319.40 | % | 0.38 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 840.00 | 326.00 | 332.60 | 329.30 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 850.00 | 336.00 | 342.90 | 339.45 | % | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 860.00 | 345.90 | 353.30 | 349.60 | % | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST | |||
| 870.00 | 355.90 | 362.90 | 359.40 | % | 0.41 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 11:59:02 AM EST |