Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $513.88 as of 5/4/2026 5:20:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 200.10 | 206.90 | 203.50 | 203.50 | +3.07 | +1.54% | 0.65 | 110 | 59 | 3.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 320.00 | 194.00 | 203.00 | 198.50 | 199.46 | +3.48 | +1.78% | 0.62 | 65 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 325.00 | 190.20 | 197.00 | 193.60 | 193.59 | +2.58 | +1.36% | 0.60 | 19 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 330.00 | 185.20 | 192.90 | 189.05 | 191.07 | +5.00 | +2.69% | 0.57 | 42 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 335.00 | 179.00 | 188.00 | 183.50 | 185.92 | +4.82 | +2.67% | 0.55 | 3 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 340.00 | 174.00 | 182.70 | 178.35 | 180.66 | % | 0.52 | 22 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 345.00 | 170.30 | 177.70 | 174.00 | 175.01 | % | 0.50 | 24 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 350.00 | 164.00 | 172.90 | 168.45 | 170.75 | % | 0.48 | 15 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 355.00 | 159.00 | 168.00 | 163.50 | 164.68 | % | 0.46 | 13 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 360.00 | 155.20 | 162.90 | 159.05 | 158.89 | % | 0.44 | 20 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 365.00 | 149.10 | 158.00 | 153.55 | 155.10 | % | 0.42 | 29 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 370.00 | 144.00 | 153.00 | 148.50 | 148.92 | % | 0.40 | 17 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 375.00 | 140.30 | 147.60 | 143.95 | 144.79 | % | 0.38 | 17 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 380.00 | 134.00 | 143.00 | 138.50 | 140.57 | % | 0.36 | 7 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 385.00 | 129.00 | 137.80 | 133.40 | 135.97 | % | 0.35 | 6 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 390.00 | 124.20 | 132.70 | 128.45 | 129.02 | % | 0.33 | 15 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 395.00 | 119.50 | 126.70 | 123.10 | 126.09 | % | 0.31 | 8 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 400.00 | 114.00 | 121.70 | 117.85 | 120.70 | % | 0.29 | 1 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 405.00 | 109.00 | 116.70 | 112.85 | 115.95 | % | 0.28 | 1 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 410.00 | 104.90 | 111.30 | 108.10 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 415.00 | 100.30 | 104.90 | 102.60 | 106.02 | +6.83 | +6.89% | 0.25 | 93 | 59 | 1.43 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 420.00 | 94.00 | 101.80 | 97.90 | 99.60 | % | 0.23 | 47 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 425.00 | 90.60 | 95.70 | 93.15 | 96.49 | % | 0.22 | 3 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 430.00 | 85.30 | 89.70 | 87.50 | 91.21 | % | 0.20 | 28 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 435.00 | 80.50 | 86.90 | 83.70 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 440.00 | 74.10 | 83.00 | 78.55 | % | 0.18 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 445.00 | 70.60 | 75.70 | 73.15 | % | 0.16 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 450.00 | 65.60 | 70.70 | 68.15 | 71.71 | % | 0.15 | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 452.50 | 62.80 | 68.20 | 65.50 | % | 0.14 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 455.00 | 59.00 | 68.00 | 63.50 | % | 0.14 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 457.50 | 57.70 | 65.80 | 61.75 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 460.00 | 55.60 | 61.60 | 58.60 | 55.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 462.50 | 53.10 | 58.20 | 55.65 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 465.00 | 50.30 | 55.70 | 53.00 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 467.50 | 47.30 | 54.50 | 50.90 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 470.00 | 45.30 | 50.70 | 48.00 | % | 0.10 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/4/2026 4:00:08 PM EST | |||
| 472.50 | 42.90 | 48.30 | 45.60 | 38.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 475.00 | 40.70 | 46.30 | 43.50 | 40.34 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.82 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 477.50 | 37.00 | 44.50 | 40.75 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.05 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 480.00 | 35.80 | 42.00 | 38.90 | % | 0.08 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.07 | 5/4/2026 4:00:08 PM EST | |||
| 482.50 | 33.30 | 38.60 | 35.95 | % | 0.07 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.10 | 5/4/2026 4:00:08 PM EST | |||
| 485.00 | 30.90 | 36.90 | 33.90 | 30.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.97 | 0.00 | -0.13 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 487.50 | 27.80 | 34.30 | 31.05 | % | 0.06 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.18 | 5/4/2026 4:00:08 PM EST | |||
| 490.00 | 26.00 | 31.40 | 28.70 | 24.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.62 | 0.95 | 0.01 | -0.23 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 492.50 | 24.30 | 30.00 | 27.15 | % | 0.06 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.29 | 5/4/2026 4:00:08 PM EST | |||
| 495.00 | 22.10 | 27.20 | 24.65 | 24.03 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | 0.91 | 0.01 | -0.37 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 497.50 | 18.80 | 24.90 | 21.85 | 24.32 | +6.88 | +39.45% | 0.04 | 1 | 2 | 0.57 | 0.88 | 0.01 | -0.45 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 500.00 | 17.90 | 22.30 | 20.10 | 22.33 | +5.64 | +33.80% | 0.04 | 6 | 21 | 0.53 | 0.85 | 0.01 | -0.53 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 502.50 | 14.90 | 20.20 | 17.55 | 15.33 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.51 | 0.82 | 0.02 | -0.61 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 505.00 | 13.90 | 17.70 | 15.80 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.33 | 0.77 | 0.02 | -0.70 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 507.50 | 11.10 | 15.00 | 13.05 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.73 | 0.02 | -0.77 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 510.00 | 11.80 | 13.20 | 12.50 | 15.00 | +4.12 | +37.87% | 0.02 | 7 | 128 | 0.35 | 0.68 | 0.02 | -0.83 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 512.50 | 10.00 | 11.50 | 10.75 | 10.50 | +0.90 | +9.38% | 0.02 | 3 | 30 | 0.35 | 0.63 | 0.02 | -0.88 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 515.00 | 8.50 | 10.00 | 9.25 | 9.45 | +2.20 | +30.35% | 0.02 | 48 | 200 | 0.35 | 0.58 | 0.02 | -0.92 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 517.50 | 7.00 | 8.60 | 7.80 | 7.96 | +1.87 | +30.71% | 0.02 | 17 | 14 | 0.34 | 0.52 | 0.02 | -0.93 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 520.00 | 5.80 | 10.00 | 7.90 | 6.70 | +1.29 | +23.85% | 0.02 | 439 | 101 | 0.34 | 0.47 | 0.02 | -0.93 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 522.50 | 4.80 | 6.20 | 5.50 | 5.41 | +0.21 | +4.04% | 0.01 | 30 | 19 | 0.34 | 0.42 | 0.02 | -0.91 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 525.00 | 2.90 | 5.30 | 4.10 | 4.70 | +0.90 | +23.69% | 0.01 | 150 | 58 | 0.35 | 0.37 | 0.02 | -0.88 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 527.50 | 3.20 | 4.40 | 3.80 | 3.93 | +0.53 | +15.59% | 0.01 | 53 | 163 | 0.34 | 0.32 | 0.02 | -0.83 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 530.00 | 2.70 | 3.60 | 3.15 | 3.20 | +0.61 | +23.56% | 0.01 | 330 | 90 | 0.35 | 0.28 | 0.02 | -0.78 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 532.50 | 2.15 | 3.10 | 2.63 | 2.65 | +0.48 | +22.12% | 0.00 | 11 | 20 | 0.35 | 0.24 | 0.02 | -0.72 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 535.00 | 1.70 | 2.50 | 2.10 | 1.90 | -0.03 | -1.56% | 0.00 | 83 | 32 | 0.35 | 0.20 | 0.01 | -0.66 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 537.50 | 1.35 | 2.10 | 1.73 | 1.62 | +0.13 | +8.73% | 0.00 | 11 | 17 | 0.36 | 0.17 | 0.01 | -0.60 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 540.00 | 0.80 | 1.60 | 1.20 | 1.34 | -0.16 | -10.67% | 0.00 | 505 | 255 | 0.36 | 0.14 | 0.01 | -0.53 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 542.50 | 0.75 | 1.75 | 1.25 | 1.49 | +0.46 | +44.66% | 0.00 | 28 | 66 | 0.37 | 0.12 | 0.01 | -0.47 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 545.00 | 0.40 | 1.10 | 0.75 | 0.90 | -0.05 | -5.27% | 0.00 | 29 | 24 | 0.34 | 0.10 | 0.01 | -0.43 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 547.50 | 0.40 | 1.00 | 0.70 | 1.05 | -0.05 | -4.55% | 0.00 | 22 | 21 | 0.36 | 0.08 | 0.01 | -0.37 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 550.00 | 0.45 | 0.80 | 0.63 | 0.65 | -0.01 | -1.52% | 0.00 | 199 | 356 | 0.38 | 0.07 | 0.01 | -0.32 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 552.50 | 0.15 | 1.50 | 0.83 | 0.70 | -0.05 | -6.67% | 0.00 | 1 | 28 | 0.40 | 0.05 | 0.01 | -0.27 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 555.00 | 0.20 | 0.75 | 0.48 | 0.50 | +0.02 | +4.17% | 0.00 | 4 | 7 | 0.39 | 0.05 | 0.00 | -0.24 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 557.50 | 0.15 | 0.50 | 0.33 | 0.35 | -0.19 | -35.19% | 0.00 | 44 | 15 | 0.38 | 0.04 | 0.00 | -0.21 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 560.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.35 | -58.34% | 0.00 | 35 | 30 | 0.39 | 0.03 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 562.50 | 0.00 | 0.85 | 0.43 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.11 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.70 | -77.78% | 0.00 | 23 | 13 | 0.46 | 0.02 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 567.50 | 0.05 | 0.95 | 0.50 | 0.30 | -0.20 | -40.00% | 0.00 | 4 | 15 | 0.47 | 0.01 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 570.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 40 | 0.45 | 0.01 | 0.00 | -0.08 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 572.50 | 0.05 | 1.70 | 0.88 | 0.11 | -0.41 | -78.85% | 0.00 | 18 | 23 | 0.42 | 0.01 | 0.00 | -0.08 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/4/2026 4:00:08 PM EST | |||
| 580.00 | 0.00 | 0.20 | 0.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 582.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.67 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 3.30 | 1.65 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:08 PM EST |
| 587.50 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.00 | 28 | 69 | 0.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 597.50 | 0.00 | 3.60 | 1.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 70 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 607.50 | 0.00 | 4.70 | 2.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 617.50 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 0.10 | 0.05 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 627.50 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 632.50 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 635.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 637.50 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 642.50 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 645.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 647.50 | 0.00 | 1.35 | 0.68 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 652.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 655.00 | 0.00 | 1.55 | 0.78 | 0.23 | -1.27 | -84.67% | 0.00 | 3 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 657.50 | 0.00 | 1.45 | 0.73 | 0.22 | % | 0.00 | 1 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 660.00 | 0.00 | 1.20 | 0.60 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 77 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 662.50 | 0.00 | 1.25 | 0.63 | 0.23 | % | 0.00 | 3 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 665.00 | 0.00 | 1.70 | 0.85 | 0.25 | -0.59 | -70.24% | 0.00 | 1 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 1.65 | 0.83 | 0.19 | -1.80 | -90.46% | 0.00 | 6 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 672.50 | 0.00 | 1.80 | 0.90 | 0.18 | % | 0.00 | 3 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 675.00 | 0.00 | 1.15 | 0.58 | 0.11 | -1.84 | -94.36% | 0.00 | 6 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 1.80 | 0.90 | 0.20 | % | 0.00 | 2 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 680.00 | 0.00 | 1.95 | 0.98 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:08 PM EST |
| 685.00 | 0.00 | 1.35 | 0.68 | 0.18 | -0.33 | -64.71% | 0.00 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:08 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.46 | -71.88% | 0.00 | 1 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:08 PM EST |
| 710.00 | 0.00 | 1.90 | 0.95 | 0.14 | -2.29 | -94.24% | 0.00 | 3 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 715.00 | 0.00 | 4.10 | 2.05 | 0.16 | -0.44 | -73.34% | 0.00 | 2 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:08 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.37 | -67.28% | 0.00 | 2 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.09 | % | 0.00 | 1 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.00 | 1 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.00 | 3 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 760.00 | 0.00 | 7.60 | 3.80 | 0.19 | % | 0.01 | 4 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.10 | % | 0.00 | 1 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.00 | 2 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.00 | 7 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.16 | % | 0.00 | 9 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.14 | % | 0.00 | 10 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.00 | 2 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 830.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 0.09 | % | 0.00 | 6 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.14 | % | 0.00 | 7 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.17 | % | 0.00 | 4 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 1.60 | 0.80 | 0.10 | % | 0.00 | 2 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 325.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST | |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 452.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 0.35 | 0.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 457.50 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 462.50 | 0.00 | 1.75 | 0.88 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 1.70 | 0.85 | 0.30 | -0.12 | -28.58% | 0.00 | 1 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 467.50 | 0.00 | 0.35 | 0.18 | 0.02 | -0.87 | -97.76% | 0.00 | 1 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.20 | -76.93% | 0.00 | 7 | 33 | 0.38 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 3 | 0.44 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 475.00 | 0.00 | 1.70 | 0.85 | 0.08 | -0.62 | -88.58% | 0.00 | 7 | 34 | 0.40 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 477.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.35 | -63.64% | 0.00 | 13 | 15 | 0.44 | -0.01 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.45 | -75.00% | 0.00 | 5 | 36 | 0.40 | -0.01 | 0.00 | -0.07 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 482.50 | 0.00 | 0.30 | 0.15 | 0.20 | -1.95 | -90.70% | 0.00 | 3 | 14 | 0.39 | -0.02 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 485.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.78 | -78.00% | 0.00 | 13 | 32 | 0.32 | -0.03 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 487.50 | 0.15 | 0.50 | 0.33 | 0.30 | -2.35 | -88.68% | 0.00 | 2 | 4 | 0.33 | -0.04 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 490.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.85 | -60.72% | 0.00 | 105 | 59 | 0.34 | -0.05 | 0.01 | -0.23 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 492.50 | 0.35 | 0.75 | 0.55 | 0.57 | -1.24 | -68.51% | 0.00 | 9 | 78 | 0.33 | -0.07 | 0.01 | -0.29 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 495.00 | 0.65 | 1.05 | 0.85 | 0.85 | -1.35 | -61.37% | 0.00 | 39 | 28 | 0.33 | -0.09 | 0.01 | -0.37 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 497.50 | 0.95 | 1.30 | 1.13 | 1.14 | -1.46 | -56.16% | 0.00 | 226 | 21 | 0.34 | -0.12 | 0.01 | -0.45 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 500.00 | 1.20 | 1.70 | 1.45 | 1.60 | -1.40 | -46.67% | 0.00 | 62 | 126 | 0.34 | -0.15 | 0.01 | -0.53 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 502.50 | 1.50 | 2.30 | 1.90 | 1.79 | -2.15 | -54.57% | 0.00 | 430 | 36 | 0.34 | -0.18 | 0.02 | -0.61 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 505.00 | 1.95 | 2.75 | 2.35 | 2.70 | -2.00 | -42.56% | 0.00 | 21 | 28 | 0.33 | -0.23 | 0.02 | -0.70 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 507.50 | 2.05 | 3.40 | 2.73 | 3.36 | -6.94 | -67.38% | 0.01 | 13 | 3 | 0.32 | -0.27 | 0.02 | -0.77 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 510.00 | 3.40 | 4.10 | 3.75 | 4.20 | -2.50 | -37.32% | 0.01 | 17 | 76 | 0.33 | -0.32 | 0.02 | -0.83 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 512.50 | 4.30 | 4.80 | 4.55 | 4.83 | -2.77 | -36.45% | 0.01 | 20 | 31 | 0.34 | -0.37 | 0.02 | -0.88 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 515.00 | 5.00 | 6.30 | 5.65 | 5.90 | -1.95 | -24.85% | 0.01 | 15 | 118 | 0.33 | -0.42 | 0.02 | -0.92 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 517.50 | 6.50 | 7.40 | 6.95 | 6.70 | -2.44 | -26.70% | 0.01 | 3 | 4 | 0.34 | -0.48 | 0.02 | -0.93 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 520.00 | 7.20 | 8.80 | 8.00 | 7.90 | -2.33 | -22.78% | 0.02 | 18 | 129 | 0.32 | -0.53 | 0.02 | -0.93 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 522.50 | 9.00 | 10.10 | 9.55 | 8.61 | -10.94 | -55.96% | 0.02 | 2 | 2 | 0.33 | -0.58 | 0.02 | -0.91 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 525.00 | 10.30 | 11.80 | 11.05 | 10.28 | -3.27 | -24.14% | 0.02 | 83 | 32 | 0.32 | -0.63 | 0.02 | -0.88 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 527.50 | 12.10 | 13.40 | 12.75 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.68 | 0.02 | -0.83 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 530.00 | 13.00 | 17.80 | 15.40 | 13.62 | -11.83 | -46.49% | 0.03 | 2 | 39 | 0.36 | -0.72 | 0.02 | -0.78 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 532.50 | 13.40 | 20.10 | 16.75 | 21.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.76 | 0.02 | -0.72 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 535.00 | 15.80 | 22.20 | 19.00 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.53 | -0.80 | 0.01 | -0.66 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 537.50 | 17.20 | 23.20 | 20.20 | % | 0.04 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.60 | 5/4/2026 4:00:08 PM EST | |||
| 540.00 | 21.80 | 25.70 | 23.75 | 20.78 | -5.72 | -21.59% | 0.04 | 13 | 66 | 0.51 | -0.86 | 0.01 | -0.53 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 542.50 | 22.00 | 28.20 | 25.10 | 25.79 | -8.59 | -24.99% | 0.05 | 5 | 6 | 0.55 | -0.88 | 0.01 | -0.47 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 545.00 | 24.10 | 30.80 | 27.45 | 27.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | -0.90 | 0.01 | -0.43 | 4/27/2026 | 5/4/2026 4:00:08 PM EST |
| 547.50 | 27.60 | 33.00 | 30.30 | % | 0.06 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.37 | 5/4/2026 4:00:08 PM EST | |||
| 550.00 | 30.50 | 35.10 | 32.80 | 36.00 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.59 | -0.93 | 0.01 | -0.32 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 552.50 | 32.50 | 38.10 | 35.30 | % | 0.06 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.27 | 5/4/2026 4:00:08 PM EST | |||
| 555.00 | 34.80 | 40.20 | 37.50 | 42.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.66 | -0.95 | 0.00 | -0.24 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 557.50 | 36.10 | 43.10 | 39.60 | 38.01 | +8.23 | +27.64% | 0.07 | 1 | 1 | 0.72 | -0.96 | 0.00 | -0.21 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 560.00 | 39.80 | 45.40 | 42.60 | 39.05 | -11.75 | -23.13% | 0.08 | 1 | 6 | 0.73 | -0.97 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 562.50 | 42.20 | 47.30 | 44.75 | % | 0.08 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.11 | 5/4/2026 4:00:08 PM EST | |||
| 565.00 | 44.70 | 50.00 | 47.35 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.75 | -0.98 | 0.00 | -0.10 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 567.50 | 46.00 | 52.60 | 49.30 | % | 0.09 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.09 | 5/4/2026 4:00:08 PM EST | |||
| 570.00 | 49.60 | 55.00 | 52.30 | 59.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.08 | 4/28/2026 | 5/4/2026 4:00:08 PM EST |
| 572.50 | 51.00 | 57.50 | 54.25 | % | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.08 | 5/4/2026 4:00:08 PM EST | |||
| 575.00 | 54.60 | 60.00 | 57.30 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.03 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 577.50 | 55.70 | 63.80 | 59.75 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/4/2026 4:00:08 PM EST | |||
| 580.00 | 59.60 | 65.90 | 62.75 | 72.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.95 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 582.50 | 62.10 | 68.80 | 65.45 | % | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 5/4/2026 4:00:08 PM EST | |||
| 585.00 | 63.20 | 71.30 | 67.25 | 76.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:08 PM EST |
| 587.50 | 67.10 | 73.80 | 70.45 | 79.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 590.00 | 68.30 | 74.60 | 71.45 | 77.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:08 PM EST |
| 592.50 | 72.20 | 77.50 | 74.85 | 74.82 | +18.22 | +32.20% | 0.13 | 2 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 595.00 | 74.70 | 79.80 | 77.25 | 77.29 | +15.75 | +25.60% | 0.13 | 2 | 3 | 1.02 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:08 PM EST |
| 597.50 | 77.20 | 82.40 | 79.80 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 600.00 | 79.60 | 85.40 | 82.50 | 96.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 602.50 | 81.40 | 88.00 | 84.70 | 89.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 605.00 | 84.60 | 89.90 | 87.25 | 92.12 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 607.50 | 85.60 | 92.50 | 89.05 | 77.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 610.00 | 88.10 | 96.50 | 92.30 | 26.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/4/2026 4:00:08 PM EST |
| 612.50 | 92.10 | 98.80 | 95.45 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 615.00 | 93.30 | 101.50 | 97.40 | 100.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:08 PM EST |
| 617.50 | 97.10 | 103.80 | 100.45 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 620.00 | 99.10 | 106.50 | 102.80 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 4:00:08 PM EST |
| 622.50 | 102.50 | 109.00 | 105.75 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 625.00 | 103.70 | 111.50 | 107.60 | 99.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 627.50 | 106.40 | 113.80 | 110.10 | 114.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 630.00 | 109.60 | 115.00 | 112.30 | 117.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:08 PM EST |
| 632.50 | 111.00 | 119.00 | 115.00 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 635.00 | 113.00 | 121.30 | 117.15 | 48.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 4:00:08 PM EST |
| 637.50 | 117.10 | 124.00 | 120.55 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 640.00 | 118.80 | 126.40 | 122.60 | % | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 642.50 | 120.70 | 128.80 | 124.75 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 645.00 | 124.60 | 130.00 | 127.30 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 647.50 | 127.10 | 132.30 | 129.70 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 650.00 | 129.50 | 136.30 | 132.90 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 652.50 | 132.10 | 137.30 | 134.70 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 655.00 | 134.60 | 140.00 | 137.30 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 4:00:08 PM EST |
| 657.50 | 136.40 | 143.40 | 139.90 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 660.00 | 139.50 | 144.80 | 142.15 | 48.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 4:00:08 PM EST |
| 662.50 | 142.10 | 147.50 | 144.80 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 665.00 | 144.60 | 150.00 | 147.30 | 135.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 4:00:08 PM EST |
| 667.50 | 146.40 | 152.50 | 149.45 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 670.00 | 149.60 | 154.50 | 152.05 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 672.50 | 152.10 | 157.30 | 154.70 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 675.00 | 154.60 | 160.00 | 157.30 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 677.50 | 156.00 | 162.30 | 159.15 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 680.00 | 159.10 | 165.30 | 162.20 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 685.00 | 164.60 | 169.80 | 167.20 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 690.00 | 170.60 | 175.00 | 172.80 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 695.00 | 174.60 | 180.00 | 177.30 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 700.00 | 179.60 | 185.00 | 182.30 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 705.00 | 184.70 | 189.50 | 187.10 | % | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 710.00 | 189.60 | 195.00 | 192.30 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 715.00 | 194.60 | 200.00 | 197.30 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 720.00 | 199.60 | 204.60 | 202.10 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 725.00 | 203.80 | 210.20 | 207.00 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 730.00 | 209.60 | 215.00 | 212.30 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 740.00 | 219.60 | 225.00 | 222.30 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 750.00 | 228.70 | 235.20 | 231.95 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 760.00 | 238.40 | 244.50 | 241.45 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 770.00 | 249.60 | 254.80 | 252.20 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 780.00 | 259.60 | 265.00 | 262.30 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 790.00 | 269.60 | 275.70 | 272.65 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 800.00 | 279.60 | 285.00 | 282.30 | % | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 810.00 | 289.60 | 294.30 | 291.95 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 820.00 | 298.40 | 306.30 | 302.35 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 830.00 | 309.60 | 315.00 | 312.30 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 840.00 | 319.60 | 324.80 | 322.20 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 850.00 | 329.60 | 335.00 | 332.30 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 860.00 | 339.60 | 345.30 | 342.45 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST | |||
| 870.00 | 349.60 | 354.80 | 352.20 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 4:00:08 PM EST |