Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $518.74 as of 5/18/2026 8:08:14 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 | 210.00 | 217.70 | 213.85 | 207.11 | +5.35 | +2.66% | 0.68 | 2 | 4 | 3.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 320.00 | 205.20 | 212.70 | 208.95 | 199.87 | +3.12 | +1.59% | 0.65 | 1 | 6 | 3.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 325.00 | 200.00 | 207.50 | 203.75 | % | 0.63 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 330.00 | 195.00 | 203.00 | 199.00 | 190.08 | % | 0.60 | 1 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 335.00 | 190.00 | 197.80 | 193.90 | % | 0.58 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 340.00 | 185.00 | 192.80 | 188.90 | % | 0.56 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 345.00 | 180.00 | 187.80 | 183.90 | % | 0.53 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 350.00 | 175.00 | 182.60 | 178.80 | % | 0.51 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 355.00 | 170.00 | 177.80 | 173.90 | % | 0.49 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 360.00 | 165.00 | 172.80 | 168.90 | % | 0.47 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 365.00 | 159.00 | 167.70 | 163.35 | 151.88 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 370.00 | 154.00 | 162.70 | 158.35 | % | 0.43 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 375.00 | 150.20 | 157.80 | 154.00 | % | 0.41 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 380.00 | 144.20 | 152.70 | 148.45 | % | 0.39 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 385.00 | 140.20 | 147.80 | 144.00 | % | 0.37 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 390.00 | 134.10 | 142.60 | 138.35 | 129.47 | % | 0.35 | 18 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 395.00 | 130.20 | 135.70 | 132.95 | 127.29 | % | 0.34 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 400.00 | 124.00 | 131.10 | 127.55 | 122.32 | % | 0.32 | 20 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 405.00 | 119.20 | 126.50 | 122.85 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 410.00 | 114.20 | 121.00 | 117.60 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 415.00 | 109.00 | 116.70 | 112.85 | 107.11 | +5.39 | +5.30% | 0.27 | 2 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 420.00 | 105.30 | 110.50 | 107.90 | 99.88 | +2.94 | +3.04% | 0.26 | 1 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 425.00 | 99.20 | 105.50 | 102.35 | % | 0.24 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 430.00 | 94.00 | 101.50 | 97.75 | 90.09 | % | 0.23 | 1 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 435.00 | 89.20 | 97.30 | 93.25 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 440.00 | 84.00 | 91.60 | 87.80 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 445.00 | 79.20 | 86.60 | 82.90 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 450.00 | 74.10 | 81.90 | 78.00 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 452.50 | 71.80 | 79.10 | 75.45 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 455.00 | 70.40 | 75.80 | 73.10 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 457.50 | 66.70 | 73.80 | 70.25 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 460.00 | 65.40 | 70.80 | 68.10 | % | 0.15 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 462.50 | 62.90 | 68.30 | 65.60 | % | 0.14 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 465.00 | 59.30 | 66.60 | 62.95 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 467.50 | 56.50 | 64.90 | 60.70 | % | 0.13 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 470.00 | 55.40 | 61.60 | 58.50 | 41.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/18/2026 4:00:07 PM EST |
| 472.50 | 52.90 | 59.20 | 56.05 | % | 0.12 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 475.00 | 50.40 | 56.30 | 53.35 | 31.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/18/2026 4:00:07 PM EST |
| 477.50 | 47.90 | 53.40 | 50.65 | 41.08 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 480.00 | 44.40 | 50.70 | 47.55 | 37.07 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.83 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 482.50 | 43.00 | 49.20 | 46.10 | 34.63 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.91 | 0.99 | 0.00 | -0.08 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 485.00 | 39.10 | 46.40 | 42.75 | 32.41 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.13 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 487.50 | 38.10 | 44.30 | 41.20 | 34.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.85 | 0.98 | 0.00 | -0.20 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 490.00 | 35.60 | 41.80 | 38.70 | 30.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.81 | 0.97 | 0.00 | -0.24 | 5/13/2026 | 5/18/2026 4:00:07 PM EST |
| 492.50 | 33.20 | 39.00 | 36.10 | % | 0.07 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.28 | 5/18/2026 4:00:07 PM EST | |||
| 495.00 | 30.80 | 36.40 | 33.60 | 91.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.95 | 0.01 | -0.33 | 4/20/2026 | 5/18/2026 4:00:07 PM EST |
| 497.50 | 27.30 | 33.40 | 30.35 | % | 0.06 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.39 | 5/18/2026 4:00:07 PM EST | |||
| 500.00 | 26.00 | 31.40 | 28.70 | 22.70 | +1.50 | +7.08% | 0.06 | 9 | 55 | 0.64 | 0.92 | 0.01 | -0.45 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 502.50 | 22.30 | 29.90 | 26.10 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.55 | 0.90 | 0.01 | -0.51 | 5/11/2026 | 5/18/2026 4:00:07 PM EST |
| 505.00 | 21.40 | 26.90 | 24.15 | 23.20 | +1.20 | +5.46% | 0.05 | 4 | 21 | 0.60 | 0.88 | 0.01 | -0.58 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 507.50 | 18.60 | 24.40 | 21.50 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.56 | 0.85 | 0.01 | -0.66 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 510.00 | 17.10 | 21.70 | 19.40 | 12.55 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.51 | 0.82 | 0.01 | -0.73 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 512.50 | 14.60 | 20.80 | 17.70 | 14.37 | +4.62 | +47.39% | 0.03 | 1 | 34 | 0.56 | 0.79 | 0.01 | -0.80 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 515.00 | 13.10 | 17.80 | 15.45 | 12.95 | +5.05 | +63.93% | 0.03 | 7 | 32 | 0.31 | 0.75 | 0.02 | -0.87 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 517.50 | 11.70 | 15.40 | 13.55 | 13.15 | +6.15 | +87.86% | 0.03 | 64 | 79 | 0.31 | 0.71 | 0.02 | -0.93 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 520.00 | 12.00 | 14.20 | 13.10 | 12.00 | +6.28 | +109.79% | 0.03 | 130 | 217 | 0.38 | 0.67 | 0.02 | -0.97 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 522.50 | 8.10 | 13.30 | 10.70 | 10.70 | +5.67 | +112.73% | 0.02 | 68 | 30 | 0.34 | 0.62 | 0.02 | -1.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 525.00 | 8.70 | 10.00 | 9.35 | 8.72 | +4.52 | +107.62% | 0.02 | 110 | 64 | 0.34 | 0.57 | 0.02 | -1.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 527.50 | 5.10 | 10.00 | 7.55 | 8.00 | +4.30 | +116.22% | 0.01 | 45 | 35 | 0.38 | 0.52 | 0.02 | -1.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 530.00 | 6.10 | 7.50 | 6.80 | 6.50 | +3.63 | +126.49% | 0.01 | 154 | 163 | 0.34 | 0.47 | 0.02 | -1.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 532.50 | 4.90 | 6.30 | 5.60 | 5.00 | +2.43 | +94.56% | 0.01 | 26 | 107 | 0.34 | 0.42 | 0.02 | -0.97 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 535.00 | 2.10 | 5.30 | 3.70 | 4.68 | +2.54 | +118.70% | 0.01 | 136 | 216 | 0.33 | 0.37 | 0.02 | -0.93 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 537.50 | 2.90 | 4.40 | 3.65 | 3.50 | +1.05 | +42.86% | 0.01 | 21 | 111 | 0.33 | 0.33 | 0.02 | -0.87 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 540.00 | 2.50 | 3.50 | 3.00 | 3.20 | +1.45 | +82.86% | 0.01 | 107 | 321 | 0.34 | 0.28 | 0.02 | -0.81 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 542.50 | 1.60 | 2.95 | 2.28 | 2.37 | +1.27 | +115.46% | 0.00 | 37 | 42 | 0.32 | 0.24 | 0.02 | -0.74 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 545.00 | 1.45 | 2.50 | 1.98 | 1.90 | +0.90 | +90.00% | 0.00 | 74 | 19 | 0.34 | 0.20 | 0.01 | -0.66 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 547.50 | 0.80 | 2.60 | 1.70 | 1.70 | -1.84 | -51.98% | 0.00 | 6 | 15 | 0.34 | 0.17 | 0.01 | -0.59 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 550.00 | 1.00 | 2.00 | 1.50 | 1.35 | +0.65 | +92.86% | 0.00 | 74 | 89 | 0.36 | 0.14 | 0.01 | -0.53 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 552.50 | 0.75 | 1.40 | 1.08 | 1.55 | +0.80 | +106.67% | 0.00 | 10 | 67 | 0.35 | 0.12 | 0.01 | -0.46 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 555.00 | 0.35 | 1.85 | 1.10 | 0.75 | +0.33 | +78.58% | 0.00 | 48 | 141 | 0.37 | 0.10 | 0.01 | -0.40 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 557.50 | 0.00 | 1.10 | 0.55 | 0.50 | -0.70 | -58.34% | 0.00 | 30 | 25 | 0.39 | 0.08 | 0.01 | -0.33 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 560.00 | 0.10 | 1.50 | 0.80 | 0.53 | +0.08 | +17.78% | 0.00 | 102 | 73 | 0.33 | 0.06 | 0.01 | -0.29 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 562.50 | 0.05 | 4.10 | 2.08 | 0.25 | -0.08 | -24.25% | 0.00 | 54 | 65 | 0.47 | 0.05 | 0.00 | -0.23 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 565.00 | 0.05 | 0.70 | 0.38 | 0.47 | +0.07 | +17.50% | 0.00 | 21 | 39 | 0.35 | 0.05 | 0.00 | -0.24 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 567.50 | 0.00 | 5.30 | 2.65 | 1.93 | +1.25 | +183.83% | 0.00 | 42 | 65 | 0.83 | 0.03 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.29 | -0.05 | -14.71% | 0.00 | 32 | 67 | 0.43 | 0.02 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 572.50 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.00 | 22 | 32 | 0.76 | 0.01 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 575.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.01 | 0.00 | -0.08 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 577.50 | 0.00 | 1.80 | 0.90 | 0.16 | -0.39 | -70.91% | 0.00 | 6 | 37 | 0.67 | 0.01 | 0.00 | -0.05 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 5.60 | 2.80 | 0.05 | -0.47 | -90.39% | 0.00 | 1 | 38 | 0.98 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 582.50 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 5/18/2026 4:00:07 PM EST | |||
| 585.00 | 0.00 | 5.20 | 2.60 | 0.05 | -0.34 | -87.18% | 0.00 | 1 | 21 | 1.02 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 587.50 | 0.00 | 5.40 | 2.70 | 0.20 | +0.15 | +300.00% | 0.00 | 5 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 7.50 | 3.75 | 0.05 | -1.65 | -97.06% | 0.01 | 5 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 592.50 | 0.00 | 5.30 | 2.65 | 0.10 | % | 0.00 | 1 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 595.00 | 0.00 | 7.40 | 3.70 | 0.05 | -0.35 | -87.50% | 0.01 | 1 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 597.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 600.00 | 0.05 | 0.50 | 0.28 | 0.19 | -0.81 | -81.00% | 0.00 | 5 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 602.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 605.00 | 0.00 | 10.00 | 5.00 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:07 PM EST |
| 607.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 4:00:07 PM EST |
| 612.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 615.00 | 0.00 | 7.30 | 3.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:07 PM EST |
| 617.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 620.00 | 0.00 | 7.60 | 3.80 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 4:00:07 PM EST |
| 622.50 | 0.00 | 7.70 | 3.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 5.50 | 2.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 627.50 | 0.00 | 8.60 | 4.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 7.80 | 3.90 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 632.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 635.00 | 0.00 | 10.00 | 5.00 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 637.50 | 0.00 | 6.60 | 3.30 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 640.00 | 0.00 | 5.70 | 2.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 642.50 | 0.00 | 5.50 | 2.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 645.00 | 0.00 | 10.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 647.50 | 0.00 | 10.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 7.60 | 3.80 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 4:00:07 PM EST |
| 652.50 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 655.00 | 0.00 | 7.60 | 3.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 657.50 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 660.00 | 0.00 | 7.20 | 3.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 662.50 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 665.00 | 0.00 | 9.90 | 4.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 667.50 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 670.00 | 0.00 | 7.80 | 3.90 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 672.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 675.00 | 0.00 | 5.30 | 2.65 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:07 PM EST |
| 677.50 | 0.00 | 9.20 | 4.60 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 680.00 | 0.00 | 5.30 | 2.65 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:07 PM EST |
| 685.00 | 0.00 | 9.10 | 4.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 695.00 | 0.00 | 10.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:07 PM EST |
| 705.00 | 0.00 | 7.20 | 3.60 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 7.00 | 3.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:07 PM EST |
| 715.00 | 0.00 | 8.30 | 4.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 720.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 725.00 | 0.00 | 8.10 | 4.05 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 730.00 | 0.00 | 10.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 7.00 | 3.50 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/18/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 760.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 770.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 780.00 | 0.00 | 7.70 | 3.85 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 790.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 800.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 810.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 820.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 830.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 840.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 850.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 860.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 870.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 325.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | 0.10 | % | 0.01 | 1 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 345.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 355.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 385.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 395.00 | 0.00 | 10.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 5.10 | 2.55 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 10.00 | 5.00 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 5.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/18/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 5.00 | 2.50 | 0.04 | -1.11 | -96.53% | 0.01 | 1 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 3.00 | 1.50 | 0.03 | -0.31 | -91.18% | 0.00 | 1 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 5.00 | 2.50 | 0.04 | -0.14 | -77.78% | 0.01 | 1 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.35 | -87.50% | 0.00 | 5 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 452.50 | 0.00 | 5.00 | 2.50 | 0.05 | -0.40 | -88.89% | 0.01 | 1 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 457.50 | 0.00 | 5.00 | 2.50 | 0.07 | -0.82 | -92.14% | 0.01 | 1 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 462.50 | 0.00 | 5.10 | 2.55 | 0.05 | -0.65 | -92.86% | 0.01 | 1 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 81 | 0.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 467.50 | 0.00 | 5.00 | 2.50 | 0.11 | -0.84 | -88.43% | 0.01 | 1 | 25 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 1.05 | 0.53 | 0.15 | -0.90 | -85.72% | 0.00 | 38 | 281 | 0.53 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 472.50 | 0.00 | 2.05 | 1.03 | 0.54 | +0.09 | +20.00% | 0.00 | 3 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.15 | -42.86% | 0.00 | 13 | 46 | 0.61 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 477.50 | 0.00 | 0.85 | 0.43 | 0.28 | -0.07 | -20.00% | 0.00 | 2 | 7 | 0.61 | 0.00 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.70 | 0.35 | 0.23 | -0.27 | -54.00% | 0.00 | 19 | 221 | 0.56 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 482.50 | 0.00 | 1.40 | 0.70 | 0.40 | -0.33 | -45.21% | 0.00 | 41 | 9 | 0.63 | -0.01 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.57 | -71.25% | 0.00 | 58 | 68 | 0.48 | -0.01 | 0.00 | -0.13 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 487.50 | 0.05 | 0.80 | 0.43 | 0.65 | -0.54 | -45.38% | 0.00 | 32 | 12 | 0.42 | -0.02 | 0.00 | -0.20 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 2.05 | 1.03 | 0.40 | -0.70 | -63.64% | 0.00 | 16 | 160 | 0.41 | -0.03 | 0.00 | -0.24 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 492.50 | 0.05 | 1.50 | 0.78 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | -0.04 | 0.00 | -0.28 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 495.00 | 0.25 | 1.00 | 0.63 | 0.75 | -0.80 | -51.62% | 0.00 | 17 | 79 | 0.40 | -0.05 | 0.01 | -0.33 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 497.50 | 0.10 | 1.60 | 0.85 | 1.75 | -0.25 | -12.50% | 0.00 | 1 | 7 | 0.38 | -0.06 | 0.01 | -0.39 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 500.00 | 0.45 | 1.05 | 0.75 | 0.75 | -1.94 | -72.12% | 0.00 | 68 | 272 | 0.37 | -0.08 | 0.01 | -0.45 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 502.50 | 0.25 | 2.05 | 1.15 | 1.30 | -0.80 | -38.10% | 0.00 | 10 | 19 | 0.37 | -0.10 | 0.01 | -0.51 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 505.00 | 0.55 | 2.45 | 1.50 | 1.98 | -1.63 | -45.16% | 0.00 | 29 | 102 | 0.38 | -0.12 | 0.01 | -0.58 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 507.50 | 0.50 | 2.60 | 1.55 | 2.15 | -2.53 | -54.06% | 0.00 | 20 | 11 | 0.36 | -0.15 | 0.01 | -0.66 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 510.00 | 0.05 | 4.30 | 2.18 | 2.36 | -2.78 | -54.09% | 0.00 | 29 | 185 | 0.34 | -0.18 | 0.01 | -0.73 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 512.50 | 0.50 | 3.00 | 1.75 | 2.79 | -3.11 | -52.72% | 0.00 | 7 | 7 | 0.37 | -0.21 | 0.01 | -0.80 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 515.00 | 1.70 | 3.30 | 2.50 | 4.47 | -2.53 | -36.15% | 0.00 | 21 | 77 | 0.33 | -0.25 | 0.02 | -0.87 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 517.50 | 2.75 | 3.90 | 3.33 | 5.00 | -3.80 | -43.19% | 0.01 | 13 | 15 | 0.34 | -0.29 | 0.02 | -0.93 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 520.00 | 3.40 | 7.40 | 5.40 | 4.76 | -5.82 | -55.01% | 0.01 | 26 | 29 | 0.41 | -0.33 | 0.02 | -0.97 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 522.50 | 4.20 | 7.10 | 5.65 | 7.30 | % | 0.01 | 1 | 0 | 0.37 | -0.38 | 0.02 | -1.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST | |
| 525.00 | 5.20 | 8.80 | 7.00 | 9.45 | -3.05 | -24.40% | 0.01 | 3 | 46 | 0.39 | -0.43 | 0.02 | -1.02 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 527.50 | 6.20 | 8.90 | 7.55 | % | 0.01 | 0 | 0 | 0.36 | -0.48 | 0.02 | -1.02 | 5/18/2026 4:00:07 PM EST | |||
| 530.00 | 7.40 | 10.30 | 8.85 | 14.43 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.36 | -0.53 | 0.02 | -1.00 | 5/15/2026 | 5/18/2026 4:00:07 PM EST |
| 532.50 | 8.20 | 12.60 | 10.40 | 12.60 | -6.00 | -32.26% | 0.02 | 1 | 1 | 0.36 | -0.58 | 0.02 | -0.97 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 535.00 | 10.00 | 14.10 | 12.05 | 29.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.63 | 0.02 | -0.93 | 5/8/2026 | 5/18/2026 4:00:07 PM EST |
| 537.50 | 11.30 | 17.60 | 14.45 | 30.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.67 | 0.02 | -0.87 | 5/11/2026 | 5/18/2026 4:00:07 PM EST |
| 540.00 | 12.10 | 19.00 | 15.55 | 32.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.55 | -0.72 | 0.02 | -0.81 | 5/8/2026 | 5/18/2026 4:00:07 PM EST |
| 542.50 | 15.60 | 20.20 | 17.90 | 34.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.76 | 0.02 | -0.74 | 5/11/2026 | 5/18/2026 4:00:07 PM EST |
| 545.00 | 17.40 | 23.00 | 20.20 | 26.87 | -2.89 | -9.72% | 0.04 | 9 | 16 | 0.54 | -0.80 | 0.01 | -0.66 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 547.50 | 17.80 | 25.30 | 21.55 | % | 0.04 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.59 | 5/18/2026 4:00:07 PM EST | |||
| 550.00 | 21.00 | 27.40 | 24.20 | 31.67 | -2.49 | -7.29% | 0.04 | 2 | 7 | 0.60 | -0.86 | 0.01 | -0.53 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 552.50 | 23.40 | 29.70 | 26.55 | % | 0.05 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.46 | 5/18/2026 4:00:07 PM EST | |||
| 555.00 | 25.20 | 31.60 | 28.40 | 37.31 | -0.06 | -0.17% | 0.05 | 8 | 23 | 0.59 | -0.90 | 0.01 | -0.40 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 557.50 | 27.90 | 34.50 | 31.20 | % | 0.06 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.33 | 5/18/2026 4:00:07 PM EST | |||
| 560.00 | 30.00 | 36.80 | 33.40 | 41.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.69 | -0.94 | 0.01 | -0.29 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 562.50 | 32.50 | 39.00 | 35.75 | % | 0.06 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.23 | 5/18/2026 4:00:07 PM EST | |||
| 565.00 | 35.10 | 41.70 | 38.40 | 56.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.72 | -0.95 | 0.00 | -0.24 | 5/5/2026 | 5/18/2026 4:00:07 PM EST |
| 567.50 | 36.50 | 44.00 | 40.25 | % | 0.07 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.13 | 5/18/2026 4:00:07 PM EST | |||
| 570.00 | 39.00 | 46.60 | 42.80 | 49.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.76 | -0.98 | 0.00 | -0.13 | 5/4/2026 | 5/18/2026 4:00:07 PM EST |
| 572.50 | 41.80 | 49.00 | 45.40 | % | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.08 | 5/18/2026 4:00:07 PM EST | |||
| 575.00 | 43.60 | 51.60 | 47.60 | 64.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.08 | 5/8/2026 | 5/18/2026 4:00:07 PM EST |
| 577.50 | 47.20 | 53.80 | 50.50 | % | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 5/18/2026 4:00:07 PM EST | |||
| 580.00 | 49.70 | 56.30 | 53.00 | 71.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/18/2026 4:00:07 PM EST |
| 582.50 | 52.20 | 59.00 | 55.60 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 5/18/2026 4:00:07 PM EST | |||
| 585.00 | 53.90 | 61.50 | 57.70 | 73.73 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/18/2026 4:00:07 PM EST |
| 587.50 | 56.30 | 64.00 | 60.15 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/18/2026 4:00:07 PM EST | |||
| 590.00 | 58.00 | 66.40 | 62.20 | 85.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/18/2026 4:00:07 PM EST |
| 592.50 | 62.20 | 69.00 | 65.60 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 595.00 | 63.60 | 71.40 | 67.50 | 83.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:07 PM EST |
| 597.50 | 67.20 | 73.90 | 70.55 | 77.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:07 PM EST |
| 600.00 | 69.60 | 75.00 | 72.30 | 81.00 | +0.58 | +0.73% | 0.12 | 1 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:07 PM EST |
| 602.50 | 71.00 | 78.90 | 74.95 | % | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 605.00 | 74.90 | 81.40 | 78.15 | 95.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 4:00:07 PM EST |
| 607.50 | 76.00 | 83.90 | 79.95 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 610.00 | 79.70 | 86.40 | 83.05 | 97.67 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 4:00:07 PM EST |
| 612.50 | 82.20 | 88.90 | 85.55 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 615.00 | 84.80 | 91.40 | 88.10 | 105.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/18/2026 4:00:07 PM EST |
| 617.50 | 87.20 | 93.90 | 90.55 | % | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 620.00 | 89.80 | 96.40 | 93.10 | 93.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 622.50 | 91.90 | 98.90 | 95.40 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 625.00 | 94.00 | 101.40 | 97.70 | 23.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/18/2026 4:00:07 PM EST |
| 627.50 | 97.20 | 103.90 | 100.55 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 630.00 | 99.70 | 106.40 | 103.05 | 104.94 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 632.50 | 102.30 | 108.90 | 105.60 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 635.00 | 103.50 | 111.40 | 107.45 | 109.94 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:07 PM EST |
| 637.50 | 106.70 | 113.90 | 110.30 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 640.00 | 109.70 | 116.40 | 113.05 | 30.98 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/18/2026 4:00:07 PM EST |
| 642.50 | 111.80 | 118.90 | 115.35 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 645.00 | 114.00 | 121.40 | 117.70 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 647.50 | 117.10 | 123.90 | 120.50 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 650.00 | 119.60 | 126.40 | 123.00 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 652.50 | 122.10 | 128.90 | 125.50 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 655.00 | 123.90 | 131.40 | 127.65 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 657.50 | 126.80 | 133.90 | 130.35 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 660.00 | 127.90 | 134.50 | 131.20 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 662.50 | 131.00 | 138.90 | 134.95 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 665.00 | 134.10 | 141.40 | 137.75 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 667.50 | 136.00 | 143.90 | 139.95 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 670.00 | 139.40 | 146.40 | 142.90 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 672.50 | 141.00 | 148.90 | 144.95 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 675.00 | 143.50 | 151.40 | 147.45 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 677.50 | 146.70 | 153.90 | 150.30 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 680.00 | 148.40 | 156.40 | 152.40 | % | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 685.00 | 154.10 | 161.40 | 157.75 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 690.00 | 158.80 | 166.40 | 162.60 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 695.00 | 164.70 | 171.40 | 168.05 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 700.00 | 169.20 | 176.40 | 172.80 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 705.00 | 173.90 | 181.40 | 177.65 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 710.00 | 179.70 | 186.40 | 183.05 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 715.00 | 184.80 | 191.40 | 188.10 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 720.00 | 189.00 | 196.40 | 192.70 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 725.00 | 194.70 | 201.40 | 198.05 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 730.00 | 198.50 | 206.40 | 202.45 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 740.00 | 209.70 | 216.40 | 213.05 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 750.00 | 219.70 | 226.40 | 223.05 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 760.00 | 228.40 | 236.40 | 232.40 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 770.00 | 239.70 | 246.40 | 243.05 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 780.00 | 248.90 | 256.40 | 252.65 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 790.00 | 258.80 | 266.40 | 262.60 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 800.00 | 268.50 | 276.40 | 272.45 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 810.00 | 279.70 | 286.40 | 283.05 | % | 0.35 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 820.00 | 289.70 | 296.40 | 293.05 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 830.00 | 299.70 | 306.40 | 303.05 | % | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 840.00 | 308.40 | 316.40 | 312.40 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 850.00 | 318.40 | 326.40 | 322.40 | % | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 860.00 | 329.10 | 336.40 | 332.75 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST | |||
| 870.00 | 339.80 | 346.40 | 343.10 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:07 PM EST |