Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $636.95 as of 10/30/2026 8:14:43 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
320.00 315.80 322.00 318.90 322.10 % 1.00 4 0 2.91 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
330.00 305.40 310.60 308.00 312.19 % 0.93 2 0 2.51 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
335.00 300.40 307.00 303.70 % 0.91 0 0 2.74 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
340.00 295.40 302.00 298.70 % 0.88 0 0 2.41 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
345.00 290.50 297.00 293.75 % 0.85 0 0 2.63 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
350.00 285.40 292.00 288.70 % 0.82 0 0 2.57 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
355.00 280.40 287.00 283.70 % 0.80 0 0 2.51 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
360.00 274.70 282.00 278.35 % 0.77 0 0 2.46 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
365.00 270.40 275.60 273.00 % 0.75 0 0 2.15 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
370.00 265.40 272.00 268.70 % 0.73 0 0 2.10 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
375.00 259.60 267.00 263.30 % 0.70 0 0 2.30 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
380.00 255.30 262.00 258.65 % 0.68 0 0 2.25 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
385.00 250.40 257.00 253.70 % 0.66 0 0 2.20 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
390.00 245.40 252.00 248.70 % 0.64 0 0 2.15 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
395.00 239.80 247.00 243.40 % 0.62 0 0 2.10 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
400.00 235.30 242.00 238.65 % 0.60 0 0 2.06 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
405.00 230.40 237.00 233.70 % 0.58 0 0 2.01 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
410.00 225.40 232.00 228.70 % 0.56 0 0 1.96 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
415.00 221.40 225.60 223.50 % 0.54 0 0 1.69 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
420.00 213.40 222.00 217.70 222.14 % 0.52 4 0 1.87 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
425.00 210.50 217.00 213.75 % 0.50 0 0 1.82 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
430.00 205.50 211.80 208.65 212.23 % 0.49 2 0 1.75 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
435.00 201.40 207.00 204.20 % 0.47 0 0 1.73 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
440.00 194.70 202.00 198.35 109.08 0.00 0.00% 0.45 0 1 1.69 1.00 0.00 0.00 10/16/2026 10/30/2026 4:00:11 PM EST
445.00 190.50 197.00 193.75 % 0.44 0 0 1.45 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
450.00 185.50 190.70 188.10 % 0.42 0 0 1.42 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
455.00 179.70 187.00 183.35 % 0.40 0 0 1.56 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
460.00 175.50 182.00 178.75 49.87 0.00 0.00% 0.39 0 1 1.51 1.00 0.00 0.00 10/13/2026 10/30/2026 4:00:11 PM EST
462.50 172.30 180.00 176.15 % 0.38 0 0 1.54 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
465.00 170.50 177.00 173.75 % 0.37 0 0 1.47 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
467.50 167.20 174.80 171.00 % 0.37 0 0 1.50 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
470.00 165.50 172.00 168.75 42.63 0.00 0.00% 0.36 0 2 1.43 1.00 0.00 0.00 10/5/2026 10/30/2026 4:00:11 PM EST
472.50 162.00 169.90 165.95 % 0.35 0 0 1.45 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
475.00 160.00 167.00 163.50 % 0.34 0 0 1.39 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
477.50 158.00 164.80 161.40 % 0.34 0 0 1.42 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
480.00 155.00 162.00 158.50 118.26 0.00 0.00% 0.33 0 3 1.35 1.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
482.50 152.30 159.80 156.05 % 0.32 0 0 1.38 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
485.00 150.40 157.00 153.70 % 0.32 0 0 1.36 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
487.50 147.90 154.80 151.35 % 0.31 0 0 1.34 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
490.00 145.50 152.00 148.75 27.70 0.00 0.00% 0.30 0 1 1.32 1.00 0.00 0.00 10/13/2026 10/30/2026 4:00:11 PM EST
492.50 143.40 149.80 146.60 % 0.30 0 0 1.29 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
495.00 141.00 145.70 143.35 25.09 0.00 0.00% 0.29 0 5 1.08 1.00 0.00 0.00 10/13/2026 10/30/2026 4:00:11 PM EST
497.50 138.00 144.80 141.40 % 0.28 0 0 1.25 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
500.00 135.50 142.00 138.75 25.36 0.00 0.00% 0.28 0 5 1.23 1.00 0.00 0.00 10/12/2026 10/30/2026 4:00:11 PM EST
502.50 133.00 139.80 136.40 % 0.27 0 0 1.21 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
505.00 130.50 137.00 133.75 115.54 0.00 0.00% 0.26 0 25 1.19 1.00 0.00 0.00 10/28/2026 10/30/2026 4:00:11 PM EST
507.50 127.90 134.90 131.40 % 0.26 0 0 1.17 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
510.00 125.50 132.00 128.75 74.44 0.00 0.00% 0.25 0 9 1.15 1.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
512.50 123.00 129.90 126.45 % 0.25 0 0 1.13 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
515.00 120.40 127.00 123.70 69.32 0.00 0.00% 0.24 0 43 1.14 1.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
517.50 117.50 124.80 121.15 115.93 0.00 0.00% 0.23 0 1 1.09 1.00 0.00 0.00 10/26/2026 10/30/2026 4:00:11 PM EST
520.00 115.40 122.00 118.70 127.76 0.00 0.00% 0.23 0 12 1.07 1.00 0.00 0.00 10/29/2026 10/30/2026 4:00:11 PM EST
522.50 113.10 119.90 116.50 % 0.22 0 0 1.00 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
525.00 110.00 117.00 113.50 104.50 0.00 0.00% 0.22 0 10 1.03 1.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
527.50 108.10 114.90 111.50 % 0.21 0 0 1.01 1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
530.00 105.60 112.00 108.80 110.06 -8.45 -7.13% 0.21 1 9 0.99 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
532.50 103.50 109.90 106.70 74.90 0.00 0.00% 0.20 0 1 0.97 1.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
535.00 100.00 107.00 103.50 101.00 0.00 0.00% 0.19 0 7 0.95 1.00 0.00 0.00 10/28/2026 10/30/2026 4:00:11 PM EST
537.50 97.60 104.90 101.25 22.00 0.00 0.00% 0.19 0 3 0.93 1.00 0.00 0.00 10/21/2026 10/30/2026 4:00:11 PM EST
540.00 95.60 102.00 98.80 87.70 0.00 0.00% 0.18 0 17 0.92 1.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
542.50 93.10 99.90 96.50 20.20 0.00 0.00% 0.18 0 2 0.90 1.00 0.00 0.00 10/21/2026 10/30/2026 4:00:11 PM EST
545.00 90.60 97.40 94.00 84.80 0.00 0.00% 0.17 0 112 0.88 1.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
547.50 87.30 94.80 91.05 93.70 +7.83 +9.12% 0.17 1 3 0.84 1.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
550.00 86.00 92.50 89.25 77.75 0.00 0.00% 0.16 0 118 0.84 1.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
552.50 83.10 89.60 86.35 70.00 0.00 0.00% 0.16 0 1 0.79 1.00 0.00 -0.01 10/26/2026 10/30/2026 4:00:11 PM EST
555.00 81.10 87.50 84.30 84.20 +39.20 +87.12% 0.15 1 13 0.80 1.00 0.00 -0.01 10/30/2026 10/30/2026 4:00:11 PM EST
557.50 78.20 85.00 81.60 43.00 0.00 0.00% 0.15 0 4 0.78 1.00 0.00 -0.01 10/23/2026 10/30/2026 4:00:11 PM EST
560.00 76.10 82.50 79.30 81.22 -1.44 -1.75% 0.14 1 29 0.77 1.00 0.00 -0.02 10/30/2026 10/30/2026 4:00:11 PM EST
562.50 73.20 78.50 75.85 % 0.13 0 0 0.63 1.00 0.00 -0.02 10/30/2026 4:00:11 PM EST
565.00 71.00 77.50 74.25 85.01 0.00 0.00% 0.13 0 57 0.73 1.00 0.00 -0.03 10/29/2026 10/30/2026 4:00:11 PM EST
567.50 68.30 75.00 71.65 77.63 0.00 0.00% 0.13 0 8 0.70 1.00 0.00 -0.04 10/29/2026 10/30/2026 4:00:11 PM EST
570.00 66.20 72.40 69.30 71.55 -0.80 -1.11% 0.12 1 17 0.68 0.99 0.00 -0.05 10/30/2026 10/30/2026 4:00:11 PM EST
572.50 63.30 70.00 66.65 % 0.12 0 0 0.66 0.99 0.00 -0.07 10/30/2026 4:00:11 PM EST
575.00 59.80 67.50 63.65 72.00 0.00 0.00% 0.11 0 35 0.64 0.99 0.00 -0.09 10/29/2026 10/30/2026 4:00:11 PM EST
577.50 57.80 65.00 61.40 62.85 +29.35 +87.62% 0.11 2 2 0.62 0.98 0.00 -0.17 10/30/2026 10/30/2026 4:00:11 PM EST
580.00 56.00 62.60 59.30 53.21 0.00 0.00% 0.10 0 42 0.61 0.98 0.00 -0.20 10/28/2026 10/30/2026 4:00:11 PM EST
582.50 52.70 60.00 56.35 % 0.10 0 0 0.58 0.98 0.00 -0.21 10/30/2026 4:00:11 PM EST
585.00 51.00 57.80 54.40 62.53 0.00 0.00% 0.09 0 17 0.59 0.97 0.00 -0.32 10/29/2026 10/30/2026 4:00:11 PM EST
587.50 48.60 55.00 51.80 % 0.09 0 0 0.55 0.97 0.00 -0.33 10/30/2026 4:00:11 PM EST
590.00 45.70 53.00 49.35 49.50 -5.42 -9.87% 0.08 12 36 0.55 0.95 0.00 -0.39 10/30/2026 10/30/2026 4:00:11 PM EST
592.50 43.90 50.40 47.15 48.47 % 0.08 1 0 0.53 0.95 0.00 -0.43 10/30/2026 10/30/2026 4:00:11 PM EST
595.00 41.70 48.00 44.85 47.81 -5.95 -11.07% 0.08 1 66 0.51 0.94 0.00 -0.44 10/30/2026 10/30/2026 4:00:11 PM EST
597.50 39.50 45.70 42.60 % 0.07 0 0 0.51 0.93 0.00 -0.46 10/30/2026 4:00:11 PM EST
600.00 36.80 43.00 39.90 42.94 -6.37 -12.92% 0.07 1 170 0.47 0.92 0.01 -0.51 10/30/2026 10/30/2026 4:00:11 PM EST
602.50 34.40 40.90 37.65 22.18 0.00 0.00% 0.06 0 15 0.47 0.90 0.01 -0.54 10/28/2026 10/30/2026 4:00:11 PM EST
605.00 31.70 38.50 35.10 38.43 -5.07 -11.66% 0.06 14 49 0.45 0.89 0.01 -0.57 10/30/2026 10/30/2026 4:00:11 PM EST
607.50 29.60 36.20 32.90 22.43 0.00 0.00% 0.05 0 28 0.44 0.87 0.01 -0.61 10/26/2026 10/30/2026 4:00:11 PM EST
610.00 27.40 34.00 30.70 33.17 -6.83 -17.08% 0.05 2 35 0.43 0.86 0.01 -0.64 10/30/2026 10/30/2026 4:00:11 PM EST
612.50 26.10 31.90 29.00 33.69 0.00 0.00% 0.05 0 3 0.42 0.83 0.01 -0.68 10/29/2026 10/30/2026 4:00:11 PM EST
615.00 24.10 29.80 26.95 30.20 -0.60 -1.95% 0.04 5 10 0.41 0.81 0.01 -0.71 10/30/2026 10/30/2026 4:00:11 PM EST
617.50 22.00 27.80 24.90 % 0.04 0 0 0.41 0.79 0.01 -0.74 10/30/2026 4:00:11 PM EST
620.00 20.20 25.90 23.05 23.81 -7.38 -23.67% 0.04 10 172 0.29 0.77 0.01 -0.76 10/30/2026 10/30/2026 4:00:11 PM EST
622.50 18.20 22.70 20.45 30.41 0.00 0.00% 0.03 0 5 0.27 0.74 0.01 -0.80 10/29/2026 10/30/2026 4:00:11 PM EST
625.00 15.40 22.20 18.80 21.00 -5.18 -19.79% 0.03 14 65 0.28 0.71 0.01 -0.82 10/30/2026 10/30/2026 4:00:11 PM EST
627.50 14.60 20.50 17.55 17.30 -6.70 -27.92% 0.03 2 16 0.29 0.68 0.01 -0.84 10/30/2026 10/30/2026 4:00:11 PM EST
630.00 12.90 18.00 15.45 17.37 -5.10 -22.70% 0.02 2 457 0.28 0.65 0.01 -0.86 10/30/2026 10/30/2026 4:00:11 PM EST
632.50 11.90 17.40 14.65 14.10 -4.69 -24.96% 0.02 45 14 0.30 0.61 0.01 -0.87 10/30/2026 10/30/2026 4:00:11 PM EST
635.00 10.90 15.70 13.30 13.95 -2.68 -16.12% 0.02 19 182 0.31 0.58 0.01 -0.88 10/30/2026 10/30/2026 4:00:11 PM EST
637.50 8.90 14.70 11.80 10.94 % 0.02 4 0 0.30 0.54 0.01 -0.88 10/30/2026 10/30/2026 4:00:11 PM EST
640.00 8.30 11.40 9.85 9.47 -5.52 -36.83% 0.02 31 22 0.28 0.50 0.01 -0.87 10/30/2026 10/30/2026 4:00:11 PM EST
642.50 7.00 12.50 9.75 12.80 0.00 0.00% 0.02 0 18 0.31 0.47 0.01 -0.85 10/29/2026 10/30/2026 4:00:11 PM EST
645.00 6.50 9.90 8.20 8.03 -3.07 -27.66% 0.01 23 40 0.30 0.43 0.01 -0.83 10/30/2026 10/30/2026 4:00:11 PM EST
647.50 5.70 7.90 6.80 10.00 -1.74 -14.83% 0.01 16 6 0.27 0.39 0.01 -0.80 10/30/2026 10/30/2026 4:00:11 PM EST
650.00 4.60 6.50 5.55 5.99 -3.76 -38.57% 0.01 12 96 0.28 0.35 0.01 -0.77 10/30/2026 10/30/2026 4:00:11 PM EST
652.50 4.00 7.70 5.85 5.50 -3.50 -38.89% 0.01 17 3 0.31 0.32 0.01 -0.73 10/30/2026 10/30/2026 4:00:11 PM EST
655.00 3.60 4.50 4.05 4.00 -3.30 -45.21% 0.01 18 43 0.28 0.28 0.01 -0.67 10/30/2026 10/30/2026 4:00:11 PM EST
657.50 2.55 7.30 4.93 % 0.01 0 0 0.32 0.25 0.01 -0.63 10/30/2026 4:00:11 PM EST
660.00 2.30 4.10 3.20 3.80 -2.82 -42.60% 0.00 38 72 0.29 0.22 0.01 -0.57 10/30/2026 10/30/2026 4:00:11 PM EST
662.50 1.80 6.70 4.25 6.65 % 0.01 1 0 0.34 0.19 0.01 -0.53 10/30/2026 10/30/2026 4:00:11 PM EST
665.00 1.50 3.60 2.55 2.97 -1.93 -39.39% 0.00 20 18 0.30 0.16 0.01 -0.46 10/30/2026 10/30/2026 4:00:11 PM EST
667.50 1.35 3.20 2.28 1.90 % 0.00 14 0 0.30 0.14 0.01 -0.41 10/30/2026 10/30/2026 4:00:11 PM EST
670.00 1.15 2.00 1.58 1.58 -1.92 -54.86% 0.00 8 22 0.29 0.12 0.01 -0.36 10/30/2026 10/30/2026 4:00:11 PM EST
672.50 0.85 1.80 1.33 1.55 % 0.00 1 0 0.29 0.10 0.01 -0.32 10/30/2026 10/30/2026 4:00:11 PM EST
675.00 0.80 1.70 1.25 1.05 -1.25 -54.35% 0.00 117 10 0.30 0.08 0.01 -0.28 10/30/2026 10/30/2026 4:00:11 PM EST
677.50 0.05 1.25 0.65 1.01 % 0.00 69 0 0.25 0.08 0.01 -0.30 10/30/2026 10/30/2026 4:00:11 PM EST
680.00 0.40 1.55 0.98 0.88 -0.95 -51.92% 0.00 2 9 0.30 0.06 0.00 -0.22 10/30/2026 10/30/2026 4:00:11 PM EST
682.50 0.30 2.45 1.38 0.79 % 0.00 2 0 0.33 0.05 0.00 -0.18 10/30/2026 10/30/2026 4:00:11 PM EST
685.00 0.15 2.10 1.13 0.70 -0.85 -54.84% 0.00 4 12 0.32 0.04 0.00 -0.17 10/30/2026 10/30/2026 4:00:11 PM EST
687.50 0.05 3.10 1.58 % 0.00 0 0 0.35 0.03 0.00 -0.14 10/30/2026 4:00:11 PM EST
690.00 0.05 1.35 0.70 0.47 0.00 0.00% 0.00 0 1 0.31 0.03 0.00 -0.14 10/26/2026 10/30/2026 4:00:11 PM EST
692.50 0.35 2.80 1.58 0.60 % 0.00 1 0 0.40 0.02 0.00 -0.09 10/30/2026 10/30/2026 4:00:11 PM EST
695.00 0.00 5.50 2.75 0.23 0.00 0.00% 0.00 0 22 0.64 0.02 0.00 -0.08 10/28/2026 10/30/2026 4:00:11 PM EST
697.50 0.05 1.95 1.00 % 0.00 0 0 0.36 0.02 0.00 -0.07 10/30/2026 4:00:11 PM EST
700.00 0.00 0.30 0.15 0.25 -0.24 -48.98% 0.00 195 118 0.32 0.01 0.00 -0.07 10/30/2026 10/30/2026 4:00:11 PM EST
702.50 0.00 2.70 1.35 % 0.00 0 0 0.41 0.01 0.00 -0.05 10/30/2026 4:00:11 PM EST
705.00 0.05 3.60 1.83 0.20 % 0.00 1 0 0.45 0.01 0.00 -0.04 10/30/2026 10/30/2026 4:00:11 PM EST
707.50 0.00 4.90 2.45 % 0.00 0 0 0.49 0.00 0.00 -0.03 10/30/2026 4:00:11 PM EST
710.00 0.05 4.90 2.48 0.14 % 0.00 1 0 0.50 0.00 0.00 -0.02 10/30/2026 10/30/2026 4:00:11 PM EST
715.00 0.00 2.90 1.45 0.15 % 0.00 6 0 0.48 0.00 0.00 -0.02 10/30/2026 10/30/2026 4:00:11 PM EST
720.00 0.00 4.80 2.40 0.05 % 0.00 9 0 0.77 0.00 0.00 -0.01 10/30/2026 10/30/2026 4:00:11 PM EST
725.00 0.05 1.75 0.90 0.05 -0.08 -61.54% 0.00 15 162 0.36 0.00 0.00 -0.01 10/30/2026 10/30/2026 4:00:11 PM EST
730.00 0.00 0.75 0.38 0.12 0.00 0.00% 0.00 0 15 0.53 0.00 0.00 0.00 10/29/2026 10/30/2026 4:00:11 PM EST
740.00 0.00 5.20 2.60 0.11 0.00 0.00% 0.00 0 1 0.90 0.00 0.00 0.00 10/19/2026 10/30/2026 4:00:11 PM EST
750.00 0.00 5.90 2.95 0.25 0.00 0.00% 0.00 0 1 1.00 0.00 0.00 0.00 10/16/2026 10/30/2026 4:00:11 PM EST
760.00 0.00 0.40 0.20 0.15 0.00 0.00% 0.00 0 13 0.60 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
770.00 0.00 7.80 3.90 2.50 0.00 0.00% 0.01 0 2 1.18 0.00 0.00 0.00 10/19/2026 10/30/2026 4:00:11 PM EST
780.00 0.00 10.00 5.00 % 0.01 0 0 1.22 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
790.00 0.00 7.80 3.90 2.40 0.00 0.00% 0.00 0 2 1.27 0.00 0.00 0.00 10/19/2026 10/30/2026 4:00:11 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
320.00 0.00 10.00 5.00 % 0.02 0 0 3.24 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
330.00 0.00 10.00 5.00 % 0.02 0 0 3.63 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
335.00 0.00 10.00 5.00 % 0.01 0 0 3.56 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
340.00 0.00 10.00 5.00 % 0.01 0 0 3.50 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
345.00 0.00 10.00 5.00 % 0.01 0 0 3.43 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
350.00 0.00 10.00 5.00 % 0.01 0 0 3.36 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
355.00 0.00 10.00 5.00 % 0.01 0 0 3.30 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
360.00 0.00 10.00 5.00 % 0.01 0 0 3.23 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
365.00 0.00 10.00 5.00 % 0.01 0 0 3.17 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
370.00 0.00 10.00 5.00 % 0.01 0 0 3.10 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
375.00 0.00 10.00 5.00 % 0.01 0 0 2.89 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
380.00 0.00 10.00 5.00 % 0.01 0 0 2.98 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
385.00 0.00 10.00 5.00 % 0.01 0 0 2.49 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
390.00 0.00 10.00 5.00 % 0.01 0 0 2.86 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
395.00 0.00 10.00 5.00 % 0.01 0 0 2.80 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
400.00 0.00 10.00 5.00 0.78 0.00 0.00% 0.01 0 1 2.75 0.00 0.00 0.00 9/30/2026 10/30/2026 4:00:11 PM EST
405.00 0.00 10.00 5.00 % 0.01 0 0 2.69 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
410.00 0.00 10.00 5.00 % 0.01 0 0 2.63 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
415.00 0.00 10.00 5.00 % 0.01 0 0 2.58 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
420.00 0.00 10.00 5.00 0.29 0.00 0.00% 0.01 0 9 2.52 0.00 0.00 0.00 10/21/2026 10/30/2026 4:00:11 PM EST
425.00 0.00 10.00 5.00 0.43 0.00 0.00% 0.01 0 15 2.46 0.00 0.00 0.00 10/14/2026 10/30/2026 4:00:11 PM EST
430.00 0.00 10.00 5.00 0.43 0.00 0.00% 0.01 0 11 2.41 0.00 0.00 0.00 10/14/2026 10/30/2026 4:00:11 PM EST
435.00 0.00 10.00 5.00 0.40 0.00 0.00% 0.01 0 8 2.35 0.00 0.00 0.00 10/14/2026 10/30/2026 4:00:11 PM EST
440.00 0.00 10.00 5.00 1.68 0.00 0.00% 0.01 0 5 2.29 0.00 0.00 0.00 9/30/2026 10/30/2026 4:00:11 PM EST
445.00 0.00 5.90 2.95 2.15 0.00 0.00% 0.01 0 14 1.91 0.00 0.00 0.00 10/12/2026 10/30/2026 4:00:11 PM EST
450.00 0.00 5.10 2.55 0.07 0.00 0.00% 0.01 0 33 1.83 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
455.00 0.00 5.70 2.85 0.38 0.00 0.00% 0.01 0 37 1.83 0.00 0.00 0.00 10/20/2026 10/30/2026 4:00:11 PM EST
460.00 0.00 6.30 3.15 0.30 0.00 0.00% 0.01 0 15 1.83 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
462.50 0.00 9.30 4.65 % 0.01 0 0 1.81 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
465.00 0.00 0.30 0.15 2.44 0.00 0.00% 0.00 0 9 1.01 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
467.50 0.00 5.30 2.65 % 0.01 0 0 1.68 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
470.00 0.00 5.20 2.60 2.47 0.00 0.00% 0.01 0 27 1.65 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
472.50 0.00 8.70 4.35 % 0.01 0 0 1.75 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
475.00 0.00 0.25 0.13 0.10 0.00 0.00% 0.00 0 50 0.93 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
477.50 0.00 5.90 2.95 % 0.01 0 0 1.58 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
480.00 0.00 5.10 2.55 0.30 0.00 0.00% 0.01 0 32 1.56 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
482.50 0.00 8.00 4.00 % 0.01 0 0 1.52 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
485.00 0.00 6.80 3.40 0.95 0.00 0.00% 0.01 0 19 1.64 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
487.50 0.00 5.30 2.65 % 0.01 0 0 1.51 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
490.00 0.00 3.00 1.50 0.20 0.00 0.00% 0.00 0 47 1.29 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
492.50 0.00 5.10 2.55 % 0.01 0 0 1.45 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
495.00 0.00 1.30 0.65 0.05 -2.09 -97.67% 0.00 2 211 1.05 0.00 0.00 0.00 10/30/2026 10/30/2026 4:00:11 PM EST
497.50 0.00 4.00 2.00 % 0.00 0 0 1.32 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
500.00 0.00 2.95 1.48 2.15 0.00 0.00% 0.00 0 47 1.21 0.00 0.00 0.00 10/28/2026 10/30/2026 4:00:11 PM EST
502.50 0.00 8.30 4.15 % 0.01 0 0 1.37 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
505.00 0.00 5.10 2.55 0.45 0.00 0.00% 0.01 0 56 1.34 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
507.50 0.00 7.80 3.90 % 0.01 0 0 1.30 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
510.00 0.00 5.90 2.95 2.70 0.00 0.00% 0.01 0 28 1.30 0.00 0.00 0.00 10/26/2026 10/30/2026 4:00:11 PM EST
512.50 0.00 6.70 3.35 % 0.01 0 0 1.29 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
515.00 0.00 5.10 2.55 2.50 0.00 0.00% 0.00 0 24 1.25 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
517.50 0.00 8.40 4.20 % 0.01 0 0 1.34 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
520.00 0.00 5.10 2.55 0.05 0.00 0.00% 0.00 0 39 1.21 0.00 0.00 0.00 10/28/2026 10/30/2026 4:00:11 PM EST
522.50 0.00 4.70 2.35 0.81 0.00 0.00% 0.00 0 1 1.16 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
525.00 0.00 2.55 1.28 0.16 0.00 0.00% 0.00 0 11 0.98 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
527.50 0.00 5.20 2.60 % 0.00 0 0 1.16 0.00 0.00 0.00 10/30/2026 4:00:11 PM EST
530.00 0.00 2.85 1.43 0.05 0.00 0.00% 0.00 0 6 0.97 0.00 0.00 0.00 10/26/2026 10/30/2026 4:00:11 PM EST
532.50 0.00 3.00 1.50 1.09 0.00 0.00% 0.00 0 1 0.96 0.00 0.00 0.00 10/22/2026 10/30/2026 4:00:11 PM EST
535.00 0.00 6.50 3.25 1.10 0.00 0.00% 0.01 0 18 1.16 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
537.50 0.00 7.20 3.60 0.80 0.00 0.00% 0.01 0 0 1.16 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
540.00 0.00 2.80 1.40 0.15 0.00 0.00% 0.00 0 6 0.89 0.00 0.00 0.00 10/26/2026 10/30/2026 4:00:11 PM EST
542.50 0.00 5.20 2.60 0.01 0.00 0.00% 0.00 0 5 1.03 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
545.00 0.00 1.10 0.55 0.25 0.00 0.00% 0.00 0 14 0.69 0.00 0.00 0.00 10/26/2026 10/30/2026 4:00:11 PM EST
547.50 0.00 1.10 0.55 2.37 0.00 0.00% 0.00 0 0 0.67 0.00 0.00 0.00 10/23/2026 10/30/2026 4:00:11 PM EST
550.00 0.00 2.55 1.28 0.10 0.00 0.00% 0.00 0 3 0.79 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:11 PM EST
552.50 0.00 4.50 2.25 1.70 0.00 0.00% 0.00 0 1 0.90 0.00 0.00 -0.01 10/23/2026 10/30/2026 4:00:11 PM EST
555.00 0.00 3.00 1.50 1.95 0.00 0.00% 0.00 0 2 0.79 0.00 0.00 -0.01 10/23/2026 10/30/2026 4:00:11 PM EST
557.50 0.00 4.90 2.45 0.15 0.00 0.00% 0.00 0 13 0.89 0.00 0.00 -0.01 10/27/2026 10/30/2026 4:00:11 PM EST
560.00 0.00 2.85 1.43 0.05 0.00 0.00% 0.00 0 19 0.74 0.00 0.00 -0.02 10/29/2026 10/30/2026 4:00:11 PM EST
562.50 0.00 2.85 1.43 1.60 0.00 0.00% 0.00 0 1 0.72 0.00 0.00 -0.02 10/23/2026 10/30/2026 4:00:11 PM EST
565.00 0.00 5.20 2.60 1.90 0.00 0.00% 0.00 0 16 0.84 0.00 0.00 -0.03 10/23/2026 10/30/2026 4:00:11 PM EST
567.50 0.00 5.10 2.55 0.51 0.00 0.00% 0.00 0 56 0.82 0.00 0.00 -0.04 10/27/2026 10/30/2026 4:00:11 PM EST
570.00 0.00 5.30 2.65 0.51 0.00 0.00% 0.00 0 6 0.81 -0.01 0.00 -0.05 10/26/2026 10/30/2026 4:00:11 PM EST
572.50 0.00 4.60 2.30 0.53 0.00 0.00% 0.00 0 6 0.75 -0.01 0.00 -0.07 10/26/2026 10/30/2026 4:00:11 PM EST
575.00 0.00 4.50 2.25 0.63 0.00 0.00% 0.00 0 9 0.72 -0.01 0.00 -0.09 10/27/2026 10/30/2026 4:00:11 PM EST
577.50 0.00 2.20 1.10 0.63 0.00 0.00% 0.00 0 2 0.44 -0.02 0.00 -0.17 10/26/2026 10/30/2026 4:00:11 PM EST
580.00 0.05 0.95 0.50 0.22 -0.08 -26.67% 0.00 17 44 0.37 -0.02 0.00 -0.20 10/30/2026 10/30/2026 4:00:11 PM EST
582.50 0.00 3.30 1.65 1.05 0.00 0.00% 0.00 0 16 0.60 -0.02 0.00 -0.21 10/28/2026 10/30/2026 4:00:11 PM EST
585.00 0.00 1.00 0.50 1.45 0.00 0.00% 0.00 0 225 0.42 -0.03 0.00 -0.32 10/27/2026 10/30/2026 4:00:11 PM EST
587.50 0.00 3.00 1.50 2.40 0.00 0.00% 0.00 0 117 0.54 -0.03 0.00 -0.33 10/28/2026 10/30/2026 4:00:11 PM EST
590.00 0.20 0.80 0.50 2.00 +1.65 +471.43% 0.00 26 389 0.33 -0.05 0.00 -0.39 10/30/2026 10/30/2026 4:00:11 PM EST
592.50 0.15 0.90 0.53 2.75 +1.41 +105.23% 0.00 1 21 0.31 -0.05 0.00 -0.43 10/30/2026 10/30/2026 4:00:11 PM EST
595.00 0.20 2.35 1.28 0.63 -2.37 -79.00% 0.00 2 16 0.36 -0.06 0.00 -0.44 10/30/2026 10/30/2026 4:00:11 PM EST
597.50 0.30 3.10 1.70 2.03 0.00 0.00% 0.00 0 15 0.37 -0.07 0.00 -0.46 10/28/2026 10/30/2026 4:00:11 PM EST
600.00 0.05 3.10 1.58 0.75 0.00 0.00% 0.00 0 20 0.32 -0.08 0.01 -0.51 10/29/2026 10/30/2026 4:00:11 PM EST
602.50 0.50 1.90 1.20 1.05 0.00 0.00% 0.00 0 27 0.32 -0.10 0.01 -0.54 10/29/2026 10/30/2026 4:00:11 PM EST
605.00 0.80 2.00 1.40 1.50 +0.27 +21.96% 0.00 18 18 0.32 -0.11 0.01 -0.57 10/30/2026 10/30/2026 4:00:11 PM EST
607.50 0.70 2.30 1.50 2.27 0.00 0.00% 0.00 0 3 0.30 -0.13 0.01 -0.61 10/29/2026 10/30/2026 4:00:11 PM EST
610.00 1.50 2.25 1.88 1.64 +0.16 +10.82% 0.00 32 37 0.31 -0.14 0.01 -0.64 10/30/2026 10/30/2026 4:00:11 PM EST
612.50 0.85 2.50 1.68 1.75 0.00 0.00% 0.00 0 5 0.28 -0.17 0.01 -0.68 10/29/2026 10/30/2026 4:00:11 PM EST
615.00 1.50 3.60 2.55 3.23 +1.03 +46.82% 0.00 12 68 0.30 -0.18 0.01 -0.71 10/30/2026 10/30/2026 4:00:11 PM EST
617.50 1.70 3.60 2.65 7.82 0.00 0.00% 0.00 0 9 0.29 -0.21 0.01 -0.74 10/28/2026 10/30/2026 4:00:11 PM EST
620.00 2.20 7.10 4.65 3.40 +0.40 +13.34% 0.01 3 27 0.34 -0.23 0.01 -0.76 10/30/2026 10/30/2026 4:00:11 PM EST
622.50 2.75 5.50 4.13 10.97 0.00 0.00% 0.01 0 12 0.30 -0.26 0.01 -0.80 10/28/2026 10/30/2026 4:00:11 PM EST
625.00 3.50 5.80 4.65 5.12 +1.35 +35.81% 0.01 2 38 0.29 -0.29 0.01 -0.82 10/30/2026 10/30/2026 4:00:11 PM EST
627.50 2.60 9.40 6.00 9.65 0.00 0.00% 0.01 0 1 0.31 -0.32 0.01 -0.84 10/28/2026 10/30/2026 4:00:11 PM EST
630.00 6.00 8.40 7.20 6.80 +1.80 +36.00% 0.01 10 175 0.32 -0.35 0.01 -0.86 10/30/2026 10/30/2026 4:00:11 PM EST
632.50 6.40 9.40 7.90 7.47 +1.97 +35.82% 0.01 5 5 0.31 -0.39 0.01 -0.87 10/30/2026 10/30/2026 4:00:11 PM EST
635.00 8.00 10.60 9.30 8.45 +1.41 +20.03% 0.01 6 2 0.31 -0.42 0.01 -0.88 10/30/2026 10/30/2026 4:00:11 PM EST
637.50 8.40 12.00 10.20 9.10 +2.10 +30.00% 0.02 15 5 0.31 -0.46 0.01 -0.88 10/30/2026 10/30/2026 4:00:11 PM EST
640.00 9.50 12.40 10.95 11.20 +3.31 +41.96% 0.02 27 8 0.30 -0.50 0.01 -0.87 10/30/2026 10/30/2026 4:00:11 PM EST
642.50 9.50 14.60 12.05 11.60 +1.80 +18.37% 0.02 3 1 0.29 -0.53 0.01 -0.85 10/30/2026 10/30/2026 4:00:11 PM EST
645.00 11.40 16.70 14.05 12.61 +1.74 +16.01% 0.02 17 80 0.31 -0.57 0.01 -0.83 10/30/2026 10/30/2026 4:00:11 PM EST
647.50 12.00 17.90 14.95 8.89 -3.01 -25.30% 0.02 1 3 0.29 -0.61 0.01 -0.80 10/30/2026 10/30/2026 4:00:11 PM EST
650.00 13.70 20.00 16.85 16.50 +3.30 +25.00% 0.03 3 6 0.29 -0.65 0.01 -0.77 10/30/2026 10/30/2026 4:00:11 PM EST
652.50 15.30 21.90 18.60 % 0.03 0 0 0.29 -0.68 0.01 -0.73 10/30/2026 4:00:11 PM EST
655.00 17.10 24.40 20.75 11.85 -17.35 -59.42% 0.03 2 1 0.29 -0.72 0.01 -0.67 10/30/2026 10/30/2026 4:00:11 PM EST
657.50 19.00 24.60 21.80 % 0.03 0 0 0.38 -0.75 0.01 -0.63 10/30/2026 4:00:11 PM EST
660.00 21.60 28.80 25.20 % 0.04 0 0 0.36 -0.78 0.01 -0.57 10/30/2026 4:00:11 PM EST
662.50 23.00 28.70 25.85 % 0.04 0 0 0.39 -0.81 0.01 -0.53 10/30/2026 4:00:11 PM EST
665.00 25.00 32.20 28.60 % 0.04 0 0 0.45 -0.84 0.01 -0.46 10/30/2026 4:00:11 PM EST
667.50 27.00 33.10 30.05 % 0.05 0 0 0.41 -0.86 0.01 -0.41 10/30/2026 4:00:11 PM EST
670.00 29.30 36.80 33.05 % 0.05 0 0 0.48 -0.88 0.01 -0.36 10/30/2026 4:00:11 PM EST
672.50 31.90 38.20 35.05 % 0.05 0 0 0.45 -0.90 0.01 -0.32 10/30/2026 4:00:11 PM EST
675.00 34.00 40.60 37.30 % 0.06 0 0 0.47 -0.92 0.01 -0.28 10/30/2026 4:00:11 PM EST
677.50 36.20 42.90 39.55 % 0.06 0 0 0.48 -0.92 0.01 -0.30 10/30/2026 4:00:11 PM EST
680.00 38.50 45.50 42.00 % 0.06 0 0 0.50 -0.94 0.00 -0.22 10/30/2026 4:00:11 PM EST
682.50 41.10 47.80 44.45 % 0.07 0 0 0.51 -0.95 0.00 -0.18 10/30/2026 4:00:11 PM EST
685.00 43.30 51.00 47.15 % 0.07 0 0 0.56 -0.96 0.00 -0.17 10/30/2026 4:00:11 PM EST
687.50 46.00 52.70 49.35 % 0.07 0 0 0.54 -0.97 0.00 -0.14 10/30/2026 4:00:11 PM EST
690.00 48.50 55.80 52.15 % 0.08 0 0 0.59 -0.97 0.00 -0.14 10/30/2026 4:00:11 PM EST
692.50 51.00 57.50 54.25 % 0.08 0 0 0.57 -0.98 0.00 -0.09 10/30/2026 4:00:11 PM EST
695.00 53.10 60.00 56.55 % 0.08 0 0 0.58 -0.98 0.00 -0.08 10/30/2026 4:00:11 PM EST
697.50 55.60 62.30 58.95 % 0.08 0 0 0.59 -0.98 0.00 -0.07 10/30/2026 4:00:11 PM EST
700.00 58.10 65.70 61.90 % 0.09 0 0 0.65 -0.98 0.00 -0.07 10/30/2026 4:00:11 PM EST
702.50 60.60 66.90 63.75 % 0.09 0 0 0.60 -0.99 0.00 -0.05 10/30/2026 4:00:11 PM EST
705.00 63.00 71.20 67.10 88.60 0.00 0.00% 0.10 0 0 0.68 -0.99 0.00 -0.04 10/26/2026 10/30/2026 4:00:11 PM EST
707.50 65.50 74.00 69.75 % 0.10 0 0 0.71 -1.00 0.00 -0.03 10/30/2026 4:00:11 PM EST
710.00 68.00 75.70 71.85 % 0.10 0 0 0.71 -1.00 0.00 -0.02 10/30/2026 4:00:11 PM EST
715.00 73.80 79.40 76.60 98.60 0.00 0.00% 0.11 0 0 0.68 -1.00 0.00 -0.02 10/26/2026 10/30/2026 4:00:11 PM EST
720.00 78.20 85.00 81.60 % 0.11 0 0 0.74 -1.00 0.00 -0.01 10/30/2026 4:00:11 PM EST
725.00 83.60 89.50 86.55 % 0.12 0 0 0.74 -1.00 0.00 -0.01 10/30/2026 4:00:11 PM EST
730.00 89.80 94.90 92.35 % 0.13 0 0 0.79 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
740.00 98.00 105.90 101.95 % 0.14 0 0 0.85 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
750.00 108.00 115.80 111.90 % 0.15 0 0 0.91 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
760.00 118.20 125.50 121.85 % 0.16 0 0 0.95 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
770.00 128.00 135.70 131.85 % 0.17 0 0 1.01 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
780.00 138.00 145.80 141.90 % 0.18 0 0 1.06 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST
790.00 148.00 155.60 151.80 % 0.19 0 0 1.11 -1.00 0.00 0.00 10/30/2026 4:00:11 PM EST