Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $517.97 as of 5/1/2026 2:42:48 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 | 194.00 | 203.00 | 198.50 | 200.43 | +1.25 | +0.63% | 0.63 | 1 | 59 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 320.00 | 189.00 | 198.00 | 193.50 | 195.98 | % | 0.60 | 2 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 325.00 | 184.20 | 193.00 | 188.60 | 191.01 | % | 0.58 | 7 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 330.00 | 179.00 | 188.00 | 183.50 | 186.07 | % | 0.56 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 335.00 | 174.30 | 183.00 | 178.65 | 181.10 | % | 0.53 | 6 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 340.00 | 169.50 | 178.00 | 173.75 | % | 0.51 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 345.00 | 164.00 | 173.00 | 168.50 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 350.00 | 160.00 | 168.00 | 164.00 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 355.00 | 154.00 | 163.00 | 158.50 | % | 0.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 360.00 | 149.00 | 158.00 | 153.50 | % | 0.43 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 365.00 | 144.00 | 153.00 | 148.50 | % | 0.41 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 370.00 | 139.10 | 148.00 | 143.55 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 375.00 | 134.40 | 143.00 | 138.70 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 380.00 | 129.50 | 138.00 | 133.75 | % | 0.35 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 385.00 | 124.00 | 133.00 | 128.50 | % | 0.33 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 390.00 | 119.00 | 128.00 | 123.50 | % | 0.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 395.00 | 115.00 | 122.90 | 118.95 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 400.00 | 109.40 | 118.00 | 113.70 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 405.00 | 103.30 | 113.00 | 108.15 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 410.00 | 99.40 | 108.00 | 103.70 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 415.00 | 96.20 | 101.20 | 98.70 | 99.19 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 420.00 | 89.50 | 98.00 | 93.75 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 425.00 | 83.60 | 93.00 | 88.30 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 430.00 | 80.00 | 88.00 | 84.00 | % | 0.20 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 435.00 | 74.30 | 83.00 | 78.65 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 440.00 | 70.90 | 77.60 | 74.25 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 445.00 | 65.20 | 71.70 | 68.45 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 450.00 | 61.50 | 66.80 | 64.15 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 452.50 | 57.60 | 65.00 | 61.30 | % | 0.14 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 455.00 | 54.00 | 63.00 | 58.50 | % | 0.13 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 457.50 | 52.10 | 60.70 | 56.40 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 460.00 | 51.60 | 57.90 | 54.75 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 462.50 | 48.80 | 54.40 | 51.60 | % | 0.11 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:08 PM EST | |||
| 465.00 | 46.70 | 53.00 | 49.85 | % | 0.11 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.09 | 5/1/2026 4:00:08 PM EST | |||
| 467.50 | 43.40 | 50.60 | 47.00 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 5/1/2026 4:00:08 PM EST | |||
| 470.00 | 42.00 | 48.00 | 45.00 | % | 0.10 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.17 | 5/1/2026 4:00:08 PM EST | |||
| 472.50 | 38.50 | 45.90 | 42.20 | 38.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.22 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 475.00 | 36.00 | 42.10 | 39.05 | 40.34 | +2.72 | +7.23% | 0.08 | 11 | 2 | 0.57 | 0.97 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 477.50 | 33.00 | 40.80 | 36.90 | 38.25 | +4.06 | +11.88% | 0.08 | 10 | 1 | 0.61 | 0.96 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 480.00 | 31.00 | 37.30 | 34.15 | % | 0.07 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.29 | 5/1/2026 4:00:08 PM EST | |||
| 482.50 | 29.60 | 35.00 | 32.30 | % | 0.07 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.32 | 5/1/2026 4:00:08 PM EST | |||
| 485.00 | 27.40 | 32.60 | 30.00 | 30.78 | -21.62 | -41.26% | 0.06 | 1 | 1 | 0.49 | 0.92 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 487.50 | 25.00 | 31.00 | 28.00 | % | 0.06 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.39 | 5/1/2026 4:00:08 PM EST | |||
| 490.00 | 23.80 | 28.10 | 25.95 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | 0.88 | 0.01 | -0.43 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 492.50 | 21.00 | 25.90 | 23.45 | % | 0.05 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.47 | 5/1/2026 4:00:08 PM EST | |||
| 495.00 | 18.50 | 23.80 | 21.15 | 24.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | 0.83 | 0.01 | -0.51 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 497.50 | 17.10 | 22.40 | 19.75 | 17.44 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.29 | 0.79 | 0.01 | -0.55 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 500.00 | 15.70 | 19.40 | 17.55 | 16.69 | -3.31 | -16.55% | 0.04 | 11 | 15 | 0.28 | 0.76 | 0.01 | -0.59 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 502.50 | 13.10 | 15.70 | 14.40 | 15.33 | +3.63 | +31.03% | 0.03 | 11 | 16 | 0.23 | 0.72 | 0.02 | -0.62 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 505.00 | 10.50 | 13.80 | 12.15 | 13.00 | -4.50 | -25.72% | 0.02 | 3 | 24 | 0.22 | 0.68 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 507.50 | 10.60 | 12.30 | 11.45 | 15.50 | +0.45 | +2.99% | 0.02 | 1 | 3 | 0.26 | 0.64 | 0.02 | -0.66 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 510.00 | 7.50 | 10.60 | 9.05 | 10.88 | -1.42 | -11.55% | 0.02 | 32 | 117 | 0.26 | 0.60 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 512.50 | 7.70 | 9.20 | 8.45 | 9.60 | -0.90 | -8.58% | 0.02 | 2 | 28 | 0.26 | 0.55 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 515.00 | 6.80 | 7.90 | 7.35 | 7.25 | -2.55 | -26.02% | 0.01 | 120 | 143 | 0.26 | 0.51 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 517.50 | 5.70 | 6.90 | 6.30 | 6.09 | -2.51 | -29.19% | 0.01 | 10 | 14 | 0.26 | 0.46 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 520.00 | 5.00 | 5.80 | 5.40 | 5.41 | -2.93 | -35.14% | 0.01 | 106 | 109 | 0.27 | 0.41 | 0.02 | -0.63 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 522.50 | 3.90 | 5.20 | 4.55 | 5.20 | -1.21 | -18.88% | 0.01 | 8 | 18 | 0.27 | 0.37 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 525.00 | 3.00 | 4.40 | 3.70 | 3.80 | -1.59 | -29.50% | 0.01 | 24 | 43 | 0.27 | 0.32 | 0.02 | -0.56 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 527.50 | 2.85 | 3.70 | 3.28 | 3.40 | -1.40 | -29.17% | 0.01 | 143 | 146 | 0.28 | 0.28 | 0.02 | -0.52 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 530.00 | 2.10 | 3.10 | 2.60 | 2.59 | -0.41 | -13.67% | 0.00 | 51 | 57 | 0.28 | 0.24 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 532.50 | 1.70 | 2.85 | 2.28 | 2.17 | -1.51 | -41.04% | 0.00 | 12 | 9 | 0.28 | 0.21 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 535.00 | 1.40 | 2.60 | 2.00 | 1.93 | -0.62 | -24.32% | 0.00 | 18 | 18 | 0.29 | 0.18 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 537.50 | 1.15 | 4.40 | 2.78 | 1.49 | -0.57 | -27.67% | 0.01 | 57 | 3 | 0.35 | 0.15 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 540.00 | 0.85 | 2.00 | 1.43 | 1.50 | -0.60 | -28.58% | 0.00 | 27 | 237 | 0.30 | 0.13 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 542.50 | 0.70 | 1.65 | 1.18 | 1.03 | -1.72 | -62.55% | 0.00 | 2 | 66 | 0.30 | 0.11 | 0.01 | -0.30 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 545.00 | 0.05 | 1.25 | 0.65 | 0.95 | -0.55 | -36.67% | 0.00 | 11 | 23 | 0.31 | 0.10 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 547.50 | 0.15 | 1.45 | 0.80 | 1.10 | -0.05 | -4.35% | 0.00 | 3 | 18 | 0.29 | 0.09 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 550.00 | 0.30 | 1.25 | 0.78 | 0.66 | -0.34 | -34.00% | 0.00 | 302 | 83 | 0.32 | 0.07 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 552.50 | 0.25 | 3.10 | 1.68 | 0.75 | % | 0.00 | 60 | 0 | 0.39 | 0.05 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:08 PM EST | |
| 555.00 | 0.35 | 0.60 | 0.48 | 0.48 | -0.27 | -36.00% | 0.00 | 3 | 8 | 0.32 | 0.05 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 557.50 | 0.25 | 1.00 | 0.63 | 0.54 | -0.72 | -57.15% | 0.00 | 4 | 13 | 0.35 | 0.04 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 560.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.04 | 0.00 | -0.14 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.02 | 0.00 | -0.05 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 567.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.01 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.41 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 572.50 | 0.00 | 2.50 | 1.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.45 | +900.00% | 0.00 | 2 | 47 | 0.57 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 577.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 580.00 | 0.00 | 1.30 | 0.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 582.50 | 0.00 | 2.80 | 1.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.73 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 595.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 30 | 56 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 597.50 | 0.00 | 0.75 | 0.38 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.06 | -54.55% | 0.00 | 18 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 617.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 0.30 | 0.15 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 647.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 3.20 | 1.60 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 675.00 | 0.00 | 3.40 | 1.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 870.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 130 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 1.90 | 0.95 | 0.25 | -0.35 | -58.34% | 0.00 | 2 | 10 | 0.71 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 452.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 457.50 | 0.00 | 3.30 | 1.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 462.50 | 0.00 | 3.30 | 1.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | -0.01 | 0.00 | -0.05 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 0.70 | 0.35 | 0.42 | +0.02 | +5.00% | 0.00 | 12 | 8 | 0.45 | -0.01 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 467.50 | 0.00 | 3.30 | 1.65 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | -0.01 | 0.00 | -0.10 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.26 | -0.19 | -42.23% | 0.00 | 11 | 29 | 0.40 | -0.02 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 472.50 | 0.10 | 0.65 | 0.38 | 0.25 | -0.70 | -73.69% | 0.00 | 2 | 2 | 0.34 | -0.03 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 475.00 | 0.25 | 0.65 | 0.45 | 0.70 | -0.20 | -22.23% | 0.00 | 3 | 35 | 0.34 | -0.03 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 477.50 | 0.20 | 0.75 | 0.48 | 0.55 | -0.50 | -47.62% | 0.00 | 1 | 15 | 0.32 | -0.04 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 480.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.63 | -51.22% | 0.00 | 9 | 29 | 0.32 | -0.05 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 482.50 | 0.30 | 1.35 | 0.83 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.07 | 0.01 | -0.32 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 485.00 | 0.60 | 1.35 | 0.98 | 1.00 | -0.70 | -41.18% | 0.00 | 20 | 19 | 0.32 | -0.08 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 487.50 | 0.20 | 2.55 | 1.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.10 | 0.01 | -0.39 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 490.00 | 1.10 | 1.65 | 1.38 | 1.40 | -0.42 | -23.08% | 0.00 | 138 | 28 | 0.31 | -0.12 | 0.01 | -0.43 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 492.50 | 1.35 | 2.30 | 1.83 | 1.81 | -0.36 | -16.59% | 0.00 | 446 | 4 | 0.32 | -0.15 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 495.00 | 1.70 | 3.10 | 2.40 | 2.20 | -1.80 | -45.00% | 0.00 | 108 | 19 | 0.32 | -0.17 | 0.01 | -0.51 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 497.50 | 2.00 | 3.10 | 2.55 | 2.60 | -1.96 | -42.99% | 0.01 | 33 | 5 | 0.31 | -0.21 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 500.00 | 2.75 | 3.50 | 3.13 | 3.00 | 0.00 | 0.00% | 0.01 | 52 | 90 | 0.31 | -0.24 | 0.01 | -0.59 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 502.50 | 2.85 | 4.60 | 3.73 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | -0.28 | 0.02 | -0.62 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 505.00 | 3.90 | 5.40 | 4.65 | 4.70 | +0.50 | +11.91% | 0.01 | 21 | 18 | 0.31 | -0.32 | 0.02 | -0.64 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 507.50 | 4.70 | 6.30 | 5.50 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.36 | 0.02 | -0.66 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 510.00 | 5.80 | 7.20 | 6.50 | 6.70 | -0.25 | -3.60% | 0.01 | 29 | 61 | 0.31 | -0.40 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 512.50 | 6.80 | 8.30 | 7.55 | 7.60 | -3.43 | -31.10% | 0.01 | 15 | 19 | 0.30 | -0.45 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 515.00 | 8.00 | 9.60 | 8.80 | 7.85 | -4.65 | -37.20% | 0.02 | 6 | 112 | 0.30 | -0.49 | 0.02 | -0.67 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 517.50 | 9.40 | 12.70 | 11.05 | 9.14 | -1.06 | -10.40% | 0.02 | 5 | 3 | 0.34 | -0.54 | 0.02 | -0.65 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 520.00 | 10.90 | 14.30 | 12.60 | 10.23 | -0.51 | -4.75% | 0.02 | 4 | 127 | 0.34 | -0.59 | 0.02 | -0.63 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 522.50 | 12.60 | 16.20 | 14.40 | 19.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.63 | 0.02 | -0.59 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 525.00 | 12.60 | 16.40 | 14.50 | 13.55 | -0.30 | -2.17% | 0.03 | 10 | 22 | 0.28 | -0.68 | 0.02 | -0.56 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 527.50 | 15.50 | 19.10 | 17.30 | 16.00 | +0.90 | +5.96% | 0.03 | 2 | 1 | 0.33 | -0.72 | 0.02 | -0.52 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 530.00 | 16.50 | 21.40 | 18.95 | 25.45 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.40 | -0.76 | 0.01 | -0.48 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 532.50 | 20.20 | 23.20 | 21.70 | 21.70 | -2.05 | -8.64% | 0.04 | 3 | 1 | 0.36 | -0.79 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 535.00 | 20.20 | 25.70 | 22.95 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.42 | -0.82 | 0.01 | -0.40 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 537.50 | 23.00 | 27.30 | 25.15 | % | 0.05 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.35 | 5/1/2026 4:00:08 PM EST | |||
| 540.00 | 25.20 | 29.60 | 27.40 | 26.50 | -5.45 | -17.06% | 0.05 | 3 | 63 | 0.42 | -0.87 | 0.01 | -0.33 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 542.50 | 27.00 | 31.90 | 29.45 | 34.38 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | -0.89 | 0.01 | -0.30 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 545.00 | 29.30 | 34.90 | 32.10 | 27.34 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | -0.90 | 0.01 | -0.27 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 547.50 | 32.70 | 36.90 | 34.80 | % | 0.06 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.25 | 5/1/2026 4:00:08 PM EST | |||
| 550.00 | 34.20 | 39.50 | 36.85 | 36.00 | -6.00 | -14.29% | 0.07 | 1 | 24 | 0.50 | -0.93 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 552.50 | 35.50 | 41.90 | 38.70 | % | 0.07 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.16 | 5/1/2026 4:00:08 PM EST | |||
| 555.00 | 39.50 | 44.60 | 42.05 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.55 | -0.95 | 0.00 | -0.15 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 557.50 | 41.40 | 47.10 | 44.25 | 29.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.96 | 0.00 | -0.14 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 560.00 | 43.90 | 50.90 | 47.40 | 50.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.67 | -0.96 | 0.00 | -0.14 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 562.50 | 45.20 | 54.50 | 49.85 | % | 0.09 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 5/1/2026 4:00:08 PM EST | |||
| 565.00 | 48.10 | 56.90 | 52.50 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.75 | -0.99 | 0.00 | -0.05 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 567.50 | 50.30 | 58.00 | 54.15 | % | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 5/1/2026 4:00:08 PM EST | |||
| 570.00 | 53.80 | 59.20 | 56.50 | 59.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 572.50 | 56.30 | 62.90 | 59.60 | % | 0.10 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 575.00 | 58.80 | 65.30 | 62.05 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 577.50 | 61.30 | 67.00 | 64.15 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 580.00 | 63.40 | 71.30 | 67.35 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.80 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 582.50 | 65.30 | 74.40 | 69.85 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 585.00 | 67.30 | 76.70 | 72.00 | 76.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 587.50 | 70.10 | 79.00 | 74.55 | 79.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 590.00 | 73.80 | 79.90 | 76.85 | 77.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 592.50 | 75.30 | 83.20 | 79.25 | 56.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 595.00 | 78.00 | 86.00 | 82.00 | 61.54 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 597.50 | 80.20 | 87.00 | 83.60 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 600.00 | 83.80 | 90.60 | 87.20 | 96.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 602.50 | 86.30 | 93.10 | 89.70 | 89.65 | +52.49 | +141.26% | 0.15 | 4 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 605.00 | 88.80 | 95.30 | 92.05 | 92.12 | -0.48 | -0.52% | 0.15 | 4 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 607.50 | 90.30 | 97.90 | 94.10 | 77.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 610.00 | 93.00 | 101.90 | 97.45 | 26.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 612.50 | 95.00 | 104.10 | 99.55 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 615.00 | 97.80 | 107.00 | 102.40 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 617.50 | 101.20 | 109.20 | 105.20 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 620.00 | 103.00 | 111.60 | 107.30 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:08 PM EST |
| 622.50 | 105.00 | 114.00 | 109.50 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 625.00 | 108.00 | 116.00 | 112.00 | 99.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 627.50 | 111.30 | 118.40 | 114.85 | 114.82 | +3.86 | +3.48% | 0.18 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 630.00 | 113.80 | 120.70 | 117.25 | 117.29 | +3.86 | +3.41% | 0.19 | 1 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 632.50 | 115.20 | 123.30 | 119.25 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 635.00 | 117.50 | 127.00 | 122.25 | 48.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:08 PM EST |
| 637.50 | 120.20 | 129.20 | 124.70 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 640.00 | 123.00 | 131.90 | 127.45 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 642.50 | 125.00 | 134.20 | 129.60 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 645.00 | 127.90 | 137.00 | 132.45 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 647.50 | 131.30 | 137.00 | 134.15 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 650.00 | 133.00 | 141.00 | 137.00 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 652.50 | 136.30 | 142.40 | 139.35 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 655.00 | 137.30 | 147.00 | 142.15 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:08 PM EST |
| 657.50 | 140.00 | 149.60 | 144.80 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 660.00 | 142.30 | 151.50 | 146.90 | 48.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:08 PM EST |
| 662.50 | 145.40 | 154.20 | 149.80 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 665.00 | 147.60 | 157.00 | 152.30 | 135.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 667.50 | 150.10 | 159.20 | 154.65 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 670.00 | 152.30 | 162.00 | 157.15 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 672.50 | 155.00 | 164.60 | 159.80 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 675.00 | 157.30 | 166.70 | 162.00 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 677.50 | 161.10 | 169.30 | 165.20 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 680.00 | 162.60 | 171.80 | 167.20 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 685.00 | 168.80 | 176.90 | 172.85 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 690.00 | 172.30 | 181.50 | 176.90 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 695.00 | 177.50 | 186.80 | 182.15 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 700.00 | 182.40 | 191.50 | 186.95 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 705.00 | 187.80 | 196.80 | 192.30 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 710.00 | 192.40 | 201.90 | 197.15 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 715.00 | 197.70 | 206.60 | 202.15 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 720.00 | 202.30 | 212.00 | 207.15 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 725.00 | 207.30 | 217.00 | 212.15 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 730.00 | 212.30 | 222.00 | 217.15 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 740.00 | 222.40 | 231.70 | 227.05 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 750.00 | 232.30 | 241.70 | 237.00 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 760.00 | 242.30 | 251.50 | 246.90 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 770.00 | 252.50 | 262.00 | 257.25 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 780.00 | 262.30 | 272.00 | 267.15 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 790.00 | 273.10 | 282.00 | 277.55 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 800.00 | 282.40 | 291.70 | 287.05 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 810.00 | 292.40 | 301.80 | 297.10 | % | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 820.00 | 302.40 | 311.80 | 307.10 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 830.00 | 312.50 | 321.50 | 317.00 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 840.00 | 322.30 | 332.00 | 327.15 | % | 0.39 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 850.00 | 333.10 | 342.00 | 337.55 | % | 0.40 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 860.00 | 342.50 | 352.00 | 347.25 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 870.00 | 352.30 | 362.00 | 357.15 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |