Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $671.77 as of 3/9/2026 2:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 355.50 | 364.30 | 359.90 | % | 1.16 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 315.00 | 350.50 | 359.30 | 354.90 | % | 1.13 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 320.00 | 345.50 | 354.30 | 349.90 | % | 1.09 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 325.00 | 340.50 | 349.30 | 344.90 | % | 1.06 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 330.00 | 335.50 | 344.30 | 339.90 | % | 1.03 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 335.00 | 330.50 | 339.30 | 334.90 | % | 1.00 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 340.00 | 325.70 | 334.30 | 330.00 | % | 0.97 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 345.00 | 320.50 | 329.30 | 324.90 | % | 0.94 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 350.00 | 315.50 | 324.30 | 319.90 | % | 0.91 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 355.00 | 310.50 | 319.30 | 314.90 | % | 0.89 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 360.00 | 305.60 | 314.60 | 310.10 | % | 0.86 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 365.00 | 300.60 | 309.60 | 305.10 | % | 0.84 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 370.00 | 295.60 | 304.50 | 300.05 | % | 0.81 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 375.00 | 290.60 | 299.50 | 295.05 | % | 0.79 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 380.00 | 285.60 | 294.50 | 290.05 | % | 0.76 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 385.00 | 280.50 | 289.30 | 284.90 | % | 0.74 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 390.00 | 275.50 | 284.50 | 280.00 | % | 0.72 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 395.00 | 270.50 | 279.50 | 275.00 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 400.00 | 265.50 | 274.50 | 270.00 | % | 0.68 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 405.00 | 260.50 | 269.50 | 265.00 | % | 0.65 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 410.00 | 256.00 | 265.00 | 260.50 | % | 0.64 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 415.00 | 251.00 | 260.00 | 255.50 | % | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 420.00 | 246.00 | 255.00 | 250.50 | % | 0.60 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 425.00 | 241.30 | 249.10 | 245.20 | 250.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 430.00 | 236.00 | 245.00 | 240.50 | % | 0.56 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 435.00 | 231.00 | 240.00 | 235.50 | % | 0.54 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 440.00 | 226.00 | 235.00 | 230.50 | % | 0.52 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 445.00 | 221.00 | 230.00 | 225.50 | % | 0.51 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 450.00 | 216.00 | 225.00 | 220.50 | % | 0.49 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 455.00 | 211.00 | 220.00 | 215.50 | % | 0.47 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 460.00 | 206.00 | 215.00 | 210.50 | % | 0.46 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 465.00 | 201.00 | 210.00 | 205.50 | % | 0.44 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 470.00 | 196.00 | 205.00 | 200.50 | % | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 475.00 | 191.00 | 200.00 | 195.50 | 175.33 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/9/2026 1:59:01 PM EST |
| 480.00 | 186.00 | 195.00 | 190.50 | % | 0.40 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 485.00 | 181.00 | 190.00 | 185.50 | % | 0.38 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 490.00 | 176.30 | 182.80 | 179.55 | % | 0.37 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 495.00 | 171.00 | 179.40 | 175.20 | % | 0.35 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 500.00 | 166.00 | 174.70 | 170.35 | % | 0.34 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 505.00 | 161.00 | 170.00 | 165.50 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 510.00 | 156.30 | 165.00 | 160.65 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 515.00 | 151.30 | 160.00 | 155.65 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 520.00 | 146.30 | 155.00 | 150.65 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 525.00 | 141.30 | 147.10 | 144.20 | 130.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 1:59:01 PM EST |
| 530.00 | 136.30 | 144.80 | 140.55 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 535.00 | 131.30 | 140.00 | 135.65 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 540.00 | 126.20 | 135.00 | 130.60 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 545.00 | 121.30 | 127.00 | 124.15 | % | 0.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 550.00 | 116.40 | 124.60 | 120.50 | 121.07 | % | 0.22 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST | |
| 555.00 | 111.20 | 118.20 | 114.70 | 116.24 | +19.04 | +19.59% | 0.21 | 1 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 560.00 | 108.50 | 112.10 | 110.30 | 80.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/9/2026 1:59:01 PM EST |
| 562.50 | 104.00 | 112.00 | 108.00 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 565.00 | 102.40 | 107.00 | 104.70 | % | 0.19 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 567.50 | 100.50 | 105.30 | 102.90 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 570.00 | 97.10 | 102.00 | 99.55 | 102.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 572.50 | 95.30 | 99.70 | 97.50 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 575.00 | 93.40 | 98.10 | 95.75 | 98.36 | % | 0.17 | 2 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST | |
| 577.50 | 89.00 | 95.10 | 92.05 | 95.86 | % | 0.16 | 2 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST | |
| 580.00 | 86.40 | 92.00 | 89.20 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/9/2026 1:59:01 PM EST | |||
| 582.50 | 85.60 | 90.20 | 87.90 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/9/2026 1:59:01 PM EST | |||
| 585.00 | 82.20 | 88.40 | 85.30 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 3/9/2026 1:59:01 PM EST | |||
| 587.50 | 79.00 | 85.20 | 82.10 | % | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 3/9/2026 1:59:01 PM EST | |||
| 590.00 | 78.50 | 84.20 | 81.35 | 54.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 2/26/2026 | 3/9/2026 1:59:01 PM EST |
| 592.50 | 74.00 | 81.50 | 77.75 | % | 0.13 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 3/9/2026 1:59:01 PM EST | |||
| 595.00 | 72.30 | 78.10 | 75.20 | % | 0.13 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.09 | 3/9/2026 1:59:01 PM EST | |||
| 597.50 | 69.00 | 76.50 | 72.75 | % | 0.12 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 3/9/2026 1:59:01 PM EST | |||
| 600.00 | 67.40 | 73.80 | 70.60 | 70.03 | +0.73 | +1.06% | 0.12 | 3 | 5 | 0.97 | 0.99 | 0.00 | -0.15 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 602.50 | 66.30 | 69.90 | 68.10 | % | 0.11 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.16 | 3/9/2026 1:59:01 PM EST | |||
| 605.00 | 61.90 | 68.00 | 64.95 | 68.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.18 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 607.50 | 59.50 | 65.00 | 62.25 | % | 0.10 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.30 | 3/9/2026 1:59:01 PM EST | |||
| 610.00 | 56.90 | 63.20 | 60.05 | 57.24 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.87 | 0.97 | 0.00 | -0.38 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 612.50 | 54.30 | 61.40 | 57.85 | 57.78 | +4.78 | +9.02% | 0.09 | 1 | 3 | 0.73 | 0.97 | 0.00 | -0.43 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 615.00 | 51.80 | 59.80 | 55.80 | 55.53 | +4.53 | +8.89% | 0.09 | 1 | 2 | 0.82 | 0.96 | 0.00 | -0.51 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 617.50 | 49.30 | 56.00 | 52.65 | % | 0.09 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.59 | 3/9/2026 1:59:01 PM EST | |||
| 620.00 | 47.00 | 53.70 | 50.35 | 37.35 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | 0.95 | 0.00 | -0.68 | 2/13/2026 | 3/9/2026 1:59:01 PM EST |
| 622.50 | 45.00 | 53.00 | 49.00 | 49.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | 0.95 | 0.00 | -0.72 | 3/3/2026 | 3/9/2026 1:59:01 PM EST |
| 625.00 | 42.40 | 49.10 | 45.75 | 45.40 | +0.40 | +0.89% | 0.07 | 7 | 8 | 0.64 | 0.94 | 0.00 | -0.79 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 627.50 | 40.20 | 47.10 | 43.65 | 41.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.93 | 0.00 | -0.78 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 630.00 | 37.70 | 43.70 | 40.70 | 43.12 | +8.50 | +24.56% | 0.06 | 4 | 42 | 0.72 | 0.92 | 0.00 | -0.90 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 632.50 | 35.30 | 42.20 | 38.75 | % | 0.06 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.96 | 3/9/2026 1:59:01 PM EST | |||
| 635.00 | 33.70 | 40.40 | 37.05 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.59 | 0.89 | 0.01 | -1.01 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 637.50 | 31.50 | 37.30 | 34.40 | 35.00 | +5.00 | +16.67% | 0.05 | 1 | 7 | 0.60 | 0.87 | 0.01 | -1.08 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 640.00 | 29.10 | 35.10 | 32.10 | 33.00 | -1.39 | -4.05% | 0.05 | 3 | 14 | 0.59 | 0.86 | 0.01 | -1.14 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 642.50 | 27.30 | 33.10 | 30.20 | 32.40 | +1.89 | +6.20% | 0.05 | 1 | 128 | 0.64 | 0.84 | 0.01 | -1.20 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 645.00 | 25.40 | 31.40 | 28.40 | 31.25 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.63 | 0.82 | 0.01 | -1.27 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 647.50 | 23.30 | 29.40 | 26.35 | 24.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.62 | 0.80 | 0.01 | -1.33 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 650.00 | 21.70 | 27.60 | 24.65 | 25.09 | -1.41 | -5.33% | 0.04 | 3 | 37 | 0.38 | 0.77 | 0.01 | -1.39 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 652.50 | 21.10 | 26.10 | 23.60 | 24.00 | -1.57 | -6.14% | 0.04 | 6 | 31 | 0.38 | 0.75 | 0.01 | -1.44 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 655.00 | 19.30 | 22.80 | 21.05 | 22.54 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.37 | 0.72 | 0.01 | -1.49 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 657.50 | 17.50 | 22.60 | 20.05 | 20.94 | -2.06 | -8.96% | 0.03 | 3 | 45 | 0.43 | 0.70 | 0.01 | -1.54 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 660.00 | 15.00 | 21.00 | 18.00 | 19.27 | -1.26 | -6.14% | 0.03 | 7 | 101 | 0.42 | 0.67 | 0.01 | -1.57 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 662.50 | 14.20 | 18.20 | 16.20 | 18.37 | -0.49 | -2.60% | 0.02 | 6 | 17 | 0.40 | 0.64 | 0.01 | -1.61 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 665.00 | 13.90 | 16.80 | 15.35 | 14.20 | -4.60 | -24.47% | 0.02 | 17 | 262 | 0.43 | 0.60 | 0.01 | -1.63 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 667.50 | 11.40 | 15.20 | 13.30 | 12.30 | -4.70 | -27.65% | 0.02 | 30 | 90 | 0.43 | 0.57 | 0.01 | -1.64 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 670.00 | 11.30 | 13.80 | 12.55 | 12.63 | -2.37 | -15.80% | 0.02 | 158 | 529 | 0.42 | 0.54 | 0.01 | -1.64 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 672.50 | 10.00 | 13.00 | 11.50 | 11.10 | -2.30 | -17.17% | 0.02 | 54 | 56 | 0.41 | 0.51 | 0.01 | -1.63 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 675.00 | 9.00 | 11.00 | 10.00 | 10.10 | -2.05 | -16.88% | 0.01 | 61 | 64 | 0.40 | 0.47 | 0.01 | -1.62 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 677.50 | 8.00 | 10.30 | 9.15 | 8.80 | -2.90 | -24.79% | 0.01 | 28 | 93 | 0.41 | 0.44 | 0.01 | -1.59 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 680.00 | 7.20 | 8.90 | 8.05 | 8.20 | -2.40 | -22.65% | 0.01 | 129 | 1,075 | 0.40 | 0.41 | 0.01 | -1.55 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 682.50 | 6.30 | 8.50 | 7.40 | 7.40 | -2.10 | -22.11% | 0.01 | 31 | 102 | 0.42 | 0.38 | 0.01 | -1.51 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 685.00 | 5.40 | 7.30 | 6.35 | 6.20 | -1.50 | -19.49% | 0.01 | 28 | 164 | 0.41 | 0.35 | 0.01 | -1.46 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 687.50 | 2.20 | 6.20 | 4.20 | 6.20 | -1.86 | -23.08% | 0.01 | 5 | 78 | 0.41 | 0.32 | 0.01 | -1.40 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 690.00 | 4.00 | 5.40 | 4.70 | 5.35 | -1.69 | -24.01% | 0.01 | 46 | 703 | 0.42 | 0.29 | 0.01 | -1.34 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 692.50 | 3.50 | 8.50 | 6.00 | 4.24 | -2.76 | -39.43% | 0.01 | 3 | 97 | 0.42 | 0.26 | 0.01 | -1.27 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 695.00 | 3.00 | 5.30 | 4.15 | 2.65 | -2.65 | -50.00% | 0.01 | 10 | 39 | 0.41 | 0.24 | 0.01 | -1.21 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 697.50 | 2.35 | 8.40 | 5.38 | 3.90 | -1.00 | -20.41% | 0.01 | 42 | 11 | 0.43 | 0.21 | 0.01 | -1.13 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 700.00 | 0.65 | 3.40 | 2.03 | 3.29 | -1.31 | -28.48% | 0.00 | 159 | 350 | 0.42 | 0.19 | 0.01 | -1.06 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 702.50 | 2.10 | 6.00 | 4.05 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.47 | 0.17 | 0.01 | -0.99 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 705.00 | 0.95 | 6.60 | 3.78 | 1.79 | -1.83 | -50.56% | 0.01 | 9 | 31 | 0.49 | 0.15 | 0.01 | -0.91 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 707.50 | 0.00 | 3.50 | 1.75 | 2.40 | -1.10 | -31.43% | 0.00 | 1 | 4 | 0.43 | 0.14 | 0.01 | -0.86 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 710.00 | 1.00 | 2.20 | 1.60 | 1.88 | -1.42 | -43.03% | 0.00 | 46 | 375 | 0.43 | 0.12 | 0.01 | -0.80 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 712.50 | 0.60 | 9.50 | 5.05 | 1.60 | -1.25 | -43.86% | 0.01 | 1 | 15 | 0.62 | 0.10 | 0.01 | -0.69 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 715.00 | 0.05 | 4.80 | 2.43 | 1.50 | -1.00 | -40.00% | 0.00 | 10 | 32 | 0.47 | 0.10 | 0.01 | -0.67 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 717.50 | 0.25 | 9.20 | 4.73 | 1.49 | -0.29 | -16.30% | 0.01 | 1 | 6 | 0.56 | 0.08 | 0.00 | -0.58 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 720.00 | 0.50 | 1.45 | 0.98 | 1.17 | -1.13 | -49.13% | 0.00 | 36 | 64 | 0.45 | 0.08 | 0.00 | -0.58 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 722.50 | 0.40 | 1.50 | 0.95 | 1.00 | -0.80 | -44.45% | 0.00 | 45 | 47 | 0.50 | 0.07 | 0.00 | -0.50 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 725.00 | 0.55 | 1.05 | 0.80 | 0.75 | -1.15 | -60.53% | 0.00 | 29 | 103 | 0.47 | 0.06 | 0.00 | -0.47 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 727.50 | 0.55 | 4.70 | 2.63 | 0.75 | -0.75 | -50.00% | 0.00 | 6 | 54 | 0.50 | 0.05 | 0.00 | -0.42 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 730.00 | 0.30 | 1.25 | 0.78 | 0.83 | -0.32 | -27.83% | 0.00 | 16 | 33 | 0.48 | 0.05 | 0.00 | -0.39 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 732.50 | 0.30 | 1.40 | 0.85 | 0.75 | -0.23 | -23.47% | 0.00 | 13 | 21 | 0.48 | 0.04 | 0.00 | -0.35 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 735.00 | 0.30 | 8.20 | 4.25 | 0.75 | -0.37 | -33.04% | 0.01 | 5 | 55 | 0.47 | 0.04 | 0.00 | -0.32 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 737.50 | 0.00 | 3.40 | 1.70 | 0.60 | -0.75 | -55.56% | 0.00 | 1 | 28 | 0.85 | 0.02 | 0.00 | -0.20 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 740.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.80 | -66.67% | 0.00 | 32 | 94 | 0.49 | 0.02 | 0.00 | -0.19 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 742.50 | 0.00 | 3.20 | 1.60 | 0.55 | -0.47 | -46.08% | 0.00 | 1 | 62 | 0.49 | 0.02 | 0.00 | -0.19 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 745.00 | 0.00 | 3.20 | 1.60 | 0.42 | -1.41 | -77.05% | 0.00 | 17 | 65 | 0.49 | 0.02 | 0.00 | -0.19 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 747.50 | 0.20 | 0.40 | 0.30 | 0.44 | -0.41 | -48.24% | 0.00 | 12 | 30 | 0.50 | 0.02 | 0.00 | -0.18 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 750.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.23 | -43.40% | 0.00 | 106 | 68 | 0.50 | 0.02 | 0.00 | -0.16 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 755.00 | 0.00 | 2.05 | 1.03 | 0.55 | -0.32 | -36.79% | 0.00 | 1 | 25 | 0.98 | 0.01 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 760.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.64 | -73.57% | 0.00 | 98 | 47 | 0.52 | 0.01 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 765.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.67 | -87.02% | 0.00 | 22 | 9 | 0.55 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 770.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.52 | -83.88% | 0.00 | 11 | 55 | 0.66 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 775.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 780.00 | 0.00 | 3.50 | 1.75 | 0.16 | -0.74 | -82.23% | 0.00 | 2 | 63 | 0.82 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 785.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 790.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 795.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 800.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.28 | -84.85% | 0.00 | 29 | 69 | 0.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 805.00 | 0.00 | 5.30 | 2.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 810.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 820.00 | 0.00 | 6.10 | 3.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 830.00 | 0.00 | 5.80 | 2.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 1:59:01 PM EST |
| 840.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 1:59:01 PM EST |
| 315.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 325.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 335.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 345.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 350.00 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 355.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 365.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 375.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 385.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 395.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 400.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 405.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 410.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 415.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 420.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 425.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 430.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 435.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 440.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 445.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 450.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 455.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 460.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 465.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 470.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 475.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 480.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 485.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 490.00 | 0.00 | 8.30 | 4.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 495.00 | 0.00 | 9.80 | 4.90 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 500.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/9/2026 1:59:01 PM EST |
| 505.00 | 0.00 | 9.10 | 4.55 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 510.00 | 0.00 | 8.90 | 4.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 515.00 | 0.00 | 4.10 | 2.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 520.00 | 0.00 | 8.80 | 4.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 525.00 | 0.00 | 5.40 | 2.70 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 530.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 535.00 | 0.00 | 5.80 | 2.90 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 1:59:01 PM EST |
| 540.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 1:59:01 PM EST |
| 545.00 | 0.00 | 3.60 | 1.80 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 1:59:01 PM EST |
| 550.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 1:59:01 PM EST |
| 555.00 | 0.00 | 3.60 | 1.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.58 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.40 | +0.05 | +14.29% | 0.00 | 2 | 60 | 0.88 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 562.50 | 0.00 | 1.00 | 0.50 | 0.20 | -0.42 | -67.75% | 0.00 | 1 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 565.00 | 0.00 | 2.80 | 1.40 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 567.50 | 0.00 | 3.60 | 1.80 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 570.00 | 0.00 | 2.40 | 1.20 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 90 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 572.50 | 0.00 | 3.70 | 1.85 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 575.00 | 0.00 | 3.50 | 1.75 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 15 | 0.83 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 577.50 | 0.00 | 3.20 | 1.60 | 0.22 | -0.08 | -26.67% | 0.00 | 1 | 17 | 0.78 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 580.00 | 0.00 | 0.55 | 0.28 | 0.51 | -0.09 | -15.00% | 0.00 | 3 | 77 | 0.76 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 582.50 | 0.00 | 3.60 | 1.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 585.00 | 0.00 | 4.00 | 2.00 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 43 | 1.09 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 587.50 | 0.00 | 3.20 | 1.60 | 0.12 | -0.34 | -73.92% | 0.00 | 50 | 42 | 0.69 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 590.00 | 0.00 | 2.80 | 1.40 | 0.10 | -0.21 | -67.75% | 0.00 | 41 | 49 | 0.68 | 0.00 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 592.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.39 | -79.60% | 0.00 | 5 | 21 | 0.63 | -0.01 | 0.00 | -0.06 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 595.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.68 | -80.00% | 0.00 | 12 | 79 | 0.54 | -0.01 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 597.50 | 0.00 | 1.10 | 0.55 | 0.34 | -0.93 | -73.23% | 0.00 | 3 | 27 | 0.69 | -0.01 | 0.00 | -0.09 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 600.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.23 | -43.40% | 0.00 | 19 | 125 | 0.54 | -0.01 | 0.00 | -0.15 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 602.50 | 0.00 | 0.65 | 0.33 | 0.24 | -0.33 | -57.90% | 0.00 | 25 | 32 | 0.59 | -0.01 | 0.00 | -0.16 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 605.00 | 0.00 | 1.00 | 0.50 | 0.37 | -0.38 | -50.67% | 0.00 | 9 | 61 | 0.62 | -0.01 | 0.00 | -0.18 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 607.50 | 0.00 | 0.85 | 0.43 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | -0.02 | 0.00 | -0.30 | 3/5/2026 | 3/9/2026 1:59:01 PM EST |
| 610.00 | 0.20 | 1.45 | 0.83 | 0.35 | -0.79 | -69.30% | 0.00 | 10 | 60 | 0.46 | -0.03 | 0.00 | -0.38 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 612.50 | 0.00 | 0.85 | 0.43 | 0.50 | -0.45 | -47.37% | 0.00 | 16 | 68 | 0.48 | -0.03 | 0.00 | -0.43 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 615.00 | 0.30 | 1.70 | 1.00 | 0.75 | -0.46 | -38.02% | 0.00 | 7 | 51 | 0.48 | -0.04 | 0.00 | -0.51 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 617.50 | 0.05 | 4.80 | 2.43 | 0.68 | -0.42 | -38.19% | 0.00 | 4 | 4 | 0.50 | -0.04 | 0.00 | -0.59 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 620.00 | 0.25 | 1.50 | 0.88 | 0.93 | -0.42 | -31.12% | 0.00 | 13 | 83 | 0.49 | -0.05 | 0.00 | -0.68 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 622.50 | 0.00 | 2.00 | 1.00 | 1.29 | -4.74 | -78.61% | 0.00 | 1 | 1 | 0.50 | -0.05 | 0.00 | -0.72 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 625.00 | 0.80 | 1.50 | 1.15 | 0.85 | -0.95 | -52.78% | 0.00 | 36 | 97 | 0.47 | -0.06 | 0.00 | -0.79 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 627.50 | 0.40 | 2.65 | 1.53 | 1.10 | -1.03 | -48.36% | 0.00 | 3 | 22 | 0.68 | -0.07 | 0.00 | -0.78 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 630.00 | 1.10 | 2.05 | 1.58 | 1.10 | -1.30 | -54.17% | 0.00 | 65 | 137 | 0.46 | -0.09 | 0.00 | -0.90 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 632.50 | 0.65 | 4.20 | 2.43 | 1.60 | -0.85 | -34.70% | 0.00 | 15 | 5 | 0.44 | -0.10 | 0.01 | -0.96 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 635.00 | 1.55 | 2.35 | 1.95 | 2.12 | -0.88 | -29.34% | 0.00 | 32 | 53 | 0.47 | -0.11 | 0.01 | -1.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 637.50 | 1.60 | 2.65 | 2.13 | 2.05 | -1.25 | -37.88% | 0.00 | 31 | 22 | 0.44 | -0.13 | 0.01 | -1.08 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 640.00 | 2.25 | 3.30 | 2.78 | 2.60 | -1.33 | -33.85% | 0.00 | 140 | 72 | 0.45 | -0.14 | 0.01 | -1.14 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 642.50 | 2.70 | 3.40 | 3.05 | 3.45 | -1.05 | -23.34% | 0.00 | 12 | 13 | 0.44 | -0.16 | 0.01 | -1.20 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 645.00 | 3.00 | 3.80 | 3.40 | 4.00 | -1.00 | -20.00% | 0.01 | 52 | 27 | 0.43 | -0.18 | 0.01 | -1.27 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 647.50 | 2.95 | 4.50 | 3.73 | 5.00 | -0.30 | -5.66% | 0.01 | 25 | 39 | 0.44 | -0.20 | 0.01 | -1.33 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 650.00 | 4.10 | 4.80 | 4.45 | 5.00 | -1.17 | -18.97% | 0.01 | 53 | 122 | 0.43 | -0.23 | 0.01 | -1.39 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 652.50 | 3.40 | 6.80 | 5.10 | 5.78 | -0.72 | -11.08% | 0.01 | 3 | 17 | 0.44 | -0.25 | 0.01 | -1.44 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 655.00 | 5.30 | 7.30 | 6.30 | 6.50 | -0.90 | -12.17% | 0.01 | 32 | 34 | 0.43 | -0.28 | 0.01 | -1.49 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 657.50 | 5.50 | 9.10 | 7.30 | 5.10 | -2.85 | -35.85% | 0.01 | 9 | 35 | 0.45 | -0.30 | 0.01 | -1.54 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 660.00 | 7.10 | 8.20 | 7.65 | 7.43 | -3.47 | -31.84% | 0.01 | 110 | 61 | 0.45 | -0.33 | 0.01 | -1.57 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 662.50 | 7.10 | 10.10 | 8.60 | 9.70 | -0.18 | -1.83% | 0.01 | 40 | 39 | 0.45 | -0.36 | 0.01 | -1.61 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 665.00 | 9.00 | 13.70 | 11.35 | 9.40 | -0.95 | -9.18% | 0.02 | 65 | 141 | 0.46 | -0.40 | 0.01 | -1.63 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 667.50 | 8.00 | 12.70 | 10.35 | 10.77 | -2.03 | -15.86% | 0.02 | 51 | 14 | 0.43 | -0.43 | 0.01 | -1.64 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 670.00 | 10.80 | 13.10 | 11.95 | 10.42 | -3.78 | -26.62% | 0.02 | 73 | 32 | 0.44 | -0.46 | 0.01 | -1.64 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 672.50 | 11.00 | 16.80 | 13.90 | 13.32 | -2.44 | -15.49% | 0.02 | 41 | 28 | 0.41 | -0.49 | 0.01 | -1.63 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 675.00 | 13.30 | 17.00 | 15.15 | 15.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.41 | -0.53 | 0.01 | -1.62 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 677.50 | 14.00 | 18.80 | 16.40 | 14.88 | -4.02 | -21.27% | 0.02 | 2 | 12 | 0.44 | -0.56 | 0.01 | -1.59 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 680.00 | 16.60 | 20.40 | 18.50 | 15.80 | -4.45 | -21.98% | 0.03 | 4 | 13 | 0.45 | -0.59 | 0.01 | -1.55 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 682.50 | 17.00 | 22.80 | 19.90 | 21.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.62 | 0.01 | -1.51 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 685.00 | 19.40 | 23.80 | 21.60 | 19.00 | -2.10 | -9.96% | 0.03 | 3 | 52 | 0.46 | -0.65 | 0.01 | -1.46 | 3/9/2026 | 3/9/2026 1:59:01 PM EST |
| 687.50 | 21.30 | 25.00 | 23.15 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.68 | 0.01 | -1.40 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 690.00 | 23.10 | 26.80 | 24.95 | % | 0.04 | 0 | 0 | 0.46 | -0.71 | 0.01 | -1.34 | 3/9/2026 1:59:01 PM EST | |||
| 692.50 | 24.80 | 31.00 | 27.90 | % | 0.04 | 0 | 0 | 0.50 | -0.74 | 0.01 | -1.27 | 3/9/2026 1:59:01 PM EST | |||
| 695.00 | 26.40 | 31.20 | 28.80 | 34.49 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.61 | -0.76 | 0.01 | -1.21 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 697.50 | 28.60 | 34.70 | 31.65 | 31.30 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.63 | -0.79 | 0.01 | -1.13 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 700.00 | 30.50 | 36.80 | 33.65 | 44.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.81 | 0.01 | -1.06 | 3/4/2026 | 3/9/2026 1:59:01 PM EST |
| 702.50 | 33.20 | 39.20 | 36.20 | % | 0.05 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.99 | 3/9/2026 1:59:01 PM EST | |||
| 705.00 | 34.40 | 41.10 | 37.75 | 37.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.85 | 0.01 | -0.91 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 707.50 | 37.90 | 41.30 | 39.60 | % | 0.06 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.86 | 3/9/2026 1:59:01 PM EST | |||
| 710.00 | 38.50 | 45.80 | 42.15 | % | 0.06 | 0 | 0 | 0.72 | -0.88 | 0.01 | -0.80 | 3/9/2026 1:59:01 PM EST | |||
| 712.50 | 41.50 | 48.00 | 44.75 | % | 0.06 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.69 | 3/9/2026 1:59:01 PM EST | |||
| 715.00 | 43.80 | 50.40 | 47.10 | % | 0.07 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.67 | 3/9/2026 1:59:01 PM EST | |||
| 717.50 | 45.40 | 52.60 | 49.00 | % | 0.07 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.58 | 3/9/2026 1:59:01 PM EST | |||
| 720.00 | 47.70 | 55.00 | 51.35 | % | 0.07 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.58 | 3/9/2026 1:59:01 PM EST | |||
| 722.50 | 50.10 | 57.30 | 53.70 | % | 0.07 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.50 | 3/9/2026 1:59:01 PM EST | |||
| 725.00 | 52.10 | 59.70 | 55.90 | % | 0.08 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.47 | 3/9/2026 1:59:01 PM EST | |||
| 727.50 | 55.30 | 62.10 | 58.70 | % | 0.08 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.42 | 3/9/2026 1:59:01 PM EST | |||
| 730.00 | 58.80 | 64.50 | 61.65 | % | 0.08 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.39 | 3/9/2026 1:59:01 PM EST | |||
| 732.50 | 60.50 | 67.00 | 63.75 | % | 0.09 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.35 | 3/9/2026 1:59:01 PM EST | |||
| 735.00 | 62.30 | 69.40 | 65.85 | % | 0.09 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.32 | 3/9/2026 1:59:01 PM EST | |||
| 737.50 | 64.40 | 71.90 | 68.15 | % | 0.09 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.20 | 3/9/2026 1:59:01 PM EST | |||
| 740.00 | 67.50 | 74.30 | 70.90 | 76.39 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.98 | 0.00 | -0.19 | 3/6/2026 | 3/9/2026 1:59:01 PM EST |
| 742.50 | 70.10 | 76.80 | 73.45 | % | 0.10 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.19 | 3/9/2026 1:59:01 PM EST | |||
| 745.00 | 71.10 | 79.30 | 75.20 | % | 0.10 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.19 | 3/9/2026 1:59:01 PM EST | |||
| 747.50 | 74.80 | 81.70 | 78.25 | % | 0.10 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.18 | 3/9/2026 1:59:01 PM EST | |||
| 750.00 | 76.70 | 84.20 | 80.45 | % | 0.11 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.16 | 3/9/2026 1:59:01 PM EST | |||
| 755.00 | 82.20 | 89.20 | 85.70 | % | 0.11 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.06 | 3/9/2026 1:59:01 PM EST | |||
| 760.00 | 86.80 | 94.10 | 90.45 | % | 0.12 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.05 | 3/9/2026 1:59:01 PM EST | |||
| 765.00 | 91.70 | 99.10 | 95.40 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.04 | 3/9/2026 1:59:01 PM EST | |||
| 770.00 | 96.90 | 104.30 | 100.60 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.03 | 3/9/2026 1:59:01 PM EST | |||
| 775.00 | 103.40 | 109.10 | 106.25 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 3/9/2026 1:59:01 PM EST | |||
| 780.00 | 107.20 | 114.00 | 110.60 | 114.70 | % | 0.14 | 1 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/9/2026 1:59:01 PM EST | |
| 785.00 | 111.10 | 119.10 | 115.10 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/9/2026 1:59:01 PM EST | |||
| 790.00 | 116.60 | 124.80 | 120.70 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 795.00 | 121.90 | 129.10 | 125.50 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 800.00 | 126.00 | 134.10 | 130.05 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 805.00 | 132.60 | 139.10 | 135.85 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 810.00 | 135.60 | 144.00 | 139.80 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 820.00 | 147.60 | 154.10 | 150.85 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST | |||
| 830.00 | 155.60 | 164.00 | 159.80 | 146.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 1:59:01 PM EST |
| 840.00 | 165.70 | 174.10 | 169.90 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/9/2026 1:59:01 PM EST |