Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $551.24 as of 1/12/2026 8:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 336.60 | 345.90 | 341.25 | 253.65 | 0.00 | 0.00% | 1.62 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 1/12/2026 4:00:04 PM EST |
| 220.00 | 327.00 | 334.00 | 330.50 | 267.07 | 0.00 | 0.00% | 1.50 | 0 | 39 | 5.23 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:04 PM EST |
| 230.00 | 317.00 | 324.70 | 320.85 | 257.14 | 0.00 | 0.00% | 1.40 | 0 | 40 | 5.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:04 PM EST |
| 240.00 | 307.00 | 314.10 | 310.55 | 240.11 | 0.00 | 0.00% | 1.29 | 0 | 3 | 4.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 250.00 | 297.60 | 304.70 | 301.15 | 240.04 | 0.00 | 0.00% | 1.20 | 0 | 6 | 4.74 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:04 PM EST |
| 260.00 | 287.00 | 294.90 | 290.95 | 220.26 | 0.00 | 0.00% | 1.12 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 270.00 | 277.00 | 284.50 | 280.75 | 220.34 | 0.00 | 0.00% | 1.04 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:04 PM EST |
| 280.00 | 267.00 | 274.70 | 270.85 | 205.00 | 0.00 | 0.00% | 0.97 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 4:00:04 PM EST |
| 290.00 | 257.00 | 264.90 | 260.95 | 193.31 | 0.00 | 0.00% | 0.90 | 0 | 7 | 3.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 300.00 | 247.00 | 254.10 | 250.55 | 247.90 | +61.90 | +33.28% | 0.84 | 1 | 16 | 3.65 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 310.00 | 237.00 | 245.00 | 241.00 | 197.70 | 0.00 | 0.00% | 0.78 | 0 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:04 PM EST |
| 320.00 | 227.00 | 235.00 | 231.00 | 163.03 | 0.00 | 0.00% | 0.72 | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 330.00 | 217.00 | 225.00 | 221.00 | 152.95 | 0.00 | 0.00% | 0.67 | 0 | 6 | 3.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 335.00 | 212.00 | 219.00 | 215.50 | 147.99 | 0.00 | 0.00% | 0.64 | 0 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 340.00 | 207.00 | 215.00 | 211.00 | 203.00 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 345.00 | 202.00 | 209.10 | 205.55 | 104.97 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 4:00:04 PM EST |
| 350.00 | 197.70 | 204.10 | 200.90 | 191.00 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 355.00 | 192.00 | 199.90 | 195.95 | 127.46 | 0.00 | 0.00% | 0.55 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 360.00 | 187.00 | 194.60 | 190.80 | 137.69 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.78 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 365.00 | 182.00 | 189.90 | 185.95 | 117.50 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 370.00 | 177.00 | 185.00 | 181.00 | 109.81 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 375.00 | 172.00 | 179.10 | 175.55 | 105.44 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 380.00 | 168.60 | 173.20 | 170.90 | 151.79 | 0.00 | 0.00% | 0.45 | 0 | 23 | 2.27 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:04 PM EST |
| 385.00 | 162.00 | 169.10 | 165.55 | 97.88 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 390.00 | 158.60 | 163.20 | 160.90 | 75.26 | 0.00 | 0.00% | 0.41 | 0 | 51 | 2.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 4:00:04 PM EST |
| 395.00 | 152.00 | 158.70 | 155.35 | 56.63 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 4:00:04 PM EST |
| 400.00 | 148.60 | 153.20 | 150.90 | 131.35 | 0.00 | 0.00% | 0.38 | 0 | 123 | 2.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 405.00 | 142.00 | 149.60 | 145.80 | 47.52 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 4:00:04 PM EST |
| 410.00 | 137.80 | 144.10 | 140.95 | 126.40 | 0.00 | 0.00% | 0.34 | 0 | 64 | 2.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 415.00 | 132.80 | 139.10 | 135.95 | 75.54 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.94 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 4:00:04 PM EST |
| 420.00 | 127.80 | 134.80 | 131.30 | 121.68 | 0.00 | 0.00% | 0.31 | 0 | 151 | 1.97 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 425.00 | 122.00 | 129.10 | 125.55 | 105.15 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 430.00 | 118.70 | 123.20 | 120.95 | 116.40 | +6.40 | +5.82% | 0.28 | 2 | 387 | 1.63 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 435.00 | 112.00 | 117.30 | 114.65 | 76.60 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:04 PM EST |
| 440.00 | 107.00 | 112.40 | 109.70 | 101.26 | 0.00 | 0.00% | 0.25 | 0 | 189 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 445.00 | 102.00 | 108.80 | 105.40 | 46.40 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 450.00 | 97.80 | 103.30 | 100.55 | 96.84 | +2.34 | +2.48% | 0.22 | 22 | 384 | 1.40 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 455.00 | 92.80 | 97.50 | 95.15 | 94.20 | +18.99 | +25.25% | 0.21 | 1 | 66 | 1.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 457.50 | 89.30 | 95.40 | 92.35 | 29.47 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 4:00:04 PM EST |
| 460.00 | 88.20 | 93.00 | 90.60 | 79.60 | 0.00 | 0.00% | 0.20 | 0 | 545 | 1.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 462.50 | 84.30 | 90.30 | 87.30 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 465.00 | 83.30 | 88.30 | 85.80 | 85.00 | +6.50 | +8.28% | 0.18 | 5 | 134 | 1.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 467.50 | 80.80 | 86.00 | 83.40 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 470.00 | 79.00 | 85.00 | 82.00 | 81.00 | +5.62 | +7.46% | 0.17 | 1 | 842 | 1.03 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 472.50 | 76.70 | 82.60 | 79.65 | 77.90 | +15.65 | +25.15% | 0.17 | 12 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 475.00 | 72.00 | 78.30 | 75.15 | 46.05 | 0.00 | 0.00% | 0.16 | 0 | 256 | 0.94 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 477.50 | 70.00 | 75.60 | 72.80 | 71.32 | +4.00 | +5.95% | 0.15 | 1 | 6 | 1.05 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 480.00 | 67.90 | 75.20 | 71.55 | 68.00 | +2.00 | +3.03% | 0.15 | 3 | 1,084 | 1.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 482.50 | 65.00 | 72.50 | 68.75 | 67.05 | +52.35 | +356.13% | 0.14 | 1 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 485.00 | 62.90 | 68.30 | 65.60 | 63.71 | +8.36 | +15.11% | 0.14 | 3 | 200 | 0.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 487.50 | 60.00 | 65.70 | 62.85 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 490.00 | 58.80 | 64.00 | 61.40 | 56.95 | +1.95 | +3.55% | 0.13 | 40 | 640 | 0.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 492.50 | 55.00 | 60.90 | 57.95 | 56.00 | +31.71 | +130.55% | 0.12 | 5 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 495.00 | 52.90 | 58.70 | 55.80 | 53.18 | +2.63 | +5.21% | 0.11 | 1 | 254 | 0.90 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 497.50 | 50.00 | 56.90 | 53.45 | 23.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 500.00 | 48.00 | 53.10 | 50.55 | 49.79 | +4.34 | +9.55% | 0.10 | 51 | 1,693 | 0.77 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 502.50 | 45.00 | 50.50 | 47.75 | 26.02 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 505.00 | 43.90 | 49.00 | 46.45 | 44.14 | +4.14 | +10.35% | 0.09 | 11 | 185 | 0.80 | 1.00 | 0.00 | -0.02 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 507.50 | 40.60 | 45.40 | 43.00 | 34.09 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.68 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 510.00 | 38.10 | 43.70 | 40.90 | 39.17 | +5.27 | +15.55% | 0.08 | 157 | 1,450 | 0.72 | 0.99 | 0.00 | -0.08 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 512.50 | 35.60 | 41.20 | 38.40 | 35.60 | +3.78 | +11.88% | 0.07 | 10 | 124 | 0.69 | 0.98 | 0.00 | -0.13 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 515.00 | 33.20 | 39.50 | 36.35 | 36.24 | +4.86 | +15.49% | 0.07 | 30 | 369 | 0.71 | 0.97 | 0.00 | -0.18 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 517.50 | 30.80 | 36.50 | 33.65 | 27.45 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.65 | 0.96 | 0.01 | -0.22 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 520.00 | 28.20 | 34.50 | 31.35 | 31.44 | +3.99 | +14.54% | 0.06 | 85 | 710 | 0.65 | 0.95 | 0.01 | -0.25 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 522.50 | 26.10 | 33.30 | 29.70 | 24.96 | +2.91 | +13.20% | 0.06 | 60 | 18 | 0.69 | 0.93 | 0.01 | -0.32 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 525.00 | 26.80 | 28.30 | 27.55 | 26.83 | +5.33 | +24.80% | 0.05 | 13 | 206 | 0.50 | 0.91 | 0.01 | -0.37 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 527.50 | 22.30 | 27.80 | 25.05 | 16.50 | -2.95 | -15.17% | 0.05 | 1 | 40 | 0.59 | 0.89 | 0.01 | -0.42 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 530.00 | 19.30 | 24.50 | 21.90 | 19.40 | +2.92 | +17.72% | 0.04 | 35 | 1,044 | 0.51 | 0.87 | 0.01 | -0.49 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 532.50 | 17.50 | 22.70 | 20.10 | 18.80 | +1.60 | +9.31% | 0.04 | 6 | 62 | 0.51 | 0.84 | 0.01 | -0.56 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 535.00 | 15.00 | 19.50 | 17.25 | 16.88 | +5.78 | +52.08% | 0.03 | 34 | 208 | 0.44 | 0.81 | 0.01 | -0.63 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 537.50 | 14.00 | 18.70 | 16.35 | 13.00 | +2.00 | +18.19% | 0.03 | 10 | 105 | 0.33 | 0.77 | 0.02 | -0.71 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 540.00 | 11.60 | 15.00 | 13.30 | 12.00 | +1.62 | +15.61% | 0.02 | 158 | 2,513 | 0.27 | 0.73 | 0.02 | -0.77 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 542.50 | 9.50 | 13.60 | 11.55 | 10.30 | +1.21 | +13.32% | 0.02 | 36 | 47 | 0.28 | 0.68 | 0.02 | -0.82 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 545.00 | 9.80 | 11.60 | 10.70 | 9.10 | +1.62 | +21.66% | 0.02 | 188 | 373 | 0.31 | 0.63 | 0.02 | -0.87 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 547.50 | 8.20 | 10.00 | 9.10 | 8.20 | +1.35 | +19.71% | 0.02 | 118 | 75 | 0.31 | 0.58 | 0.02 | -0.90 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 550.00 | 7.60 | 8.60 | 8.10 | 7.60 | +2.31 | +43.67% | 0.01 | 375 | 952 | 0.32 | 0.53 | 0.02 | -0.91 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 552.50 | 6.30 | 7.00 | 6.65 | 5.80 | +0.98 | +20.34% | 0.01 | 118 | 47 | 0.32 | 0.48 | 0.02 | -0.90 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 555.00 | 5.60 | 5.80 | 5.70 | 5.60 | +1.60 | +40.00% | 0.01 | 182 | 213 | 0.32 | 0.42 | 0.02 | -0.88 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 557.50 | 4.50 | 5.20 | 4.85 | 4.60 | +1.52 | +49.36% | 0.01 | 56 | 29 | 0.33 | 0.37 | 0.02 | -0.84 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 560.00 | 3.50 | 4.00 | 3.75 | 3.79 | +0.84 | +28.48% | 0.01 | 153 | 452 | 0.33 | 0.32 | 0.02 | -0.78 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 562.50 | 2.95 | 3.80 | 3.38 | 3.00 | +0.30 | +11.12% | 0.01 | 36 | 6 | 0.34 | 0.27 | 0.02 | -0.72 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 565.00 | 2.05 | 2.85 | 2.45 | 2.25 | +0.17 | +8.18% | 0.00 | 87 | 107 | 0.32 | 0.23 | 0.02 | -0.64 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 567.50 | 1.05 | 2.05 | 1.55 | 1.60 | % | 0.00 | 14 | 0 | 0.29 | 0.18 | 0.01 | -0.56 | 1/12/2026 | 1/12/2026 4:00:04 PM EST | |
| 570.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.10 | +6.90% | 0.00 | 299 | 2,716 | 0.33 | 0.15 | 0.01 | -0.49 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 572.50 | 1.20 | 1.80 | 1.50 | 1.25 | -0.02 | -1.58% | 0.00 | 38 | 4 | 0.34 | 0.12 | 0.01 | -0.42 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 575.00 | 1.00 | 1.20 | 1.10 | 1.00 | +0.04 | +4.17% | 0.00 | 252 | 36 | 0.34 | 0.10 | 0.01 | -0.35 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 577.50 | 0.30 | 1.05 | 0.68 | 0.70 | % | 0.00 | 5 | 0 | 0.36 | 0.07 | 0.01 | -0.29 | 1/12/2026 | 1/12/2026 4:00:04 PM EST | |
| 580.00 | 0.65 | 0.95 | 0.80 | 0.74 | +0.09 | +13.85% | 0.00 | 191 | 340 | 0.36 | 0.06 | 0.01 | -0.24 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 582.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.19 | 1/12/2026 4:00:04 PM EST | |||
| 585.00 | 0.00 | 0.70 | 0.35 | 0.47 | -0.14 | -22.96% | 0.00 | 42 | 29 | 0.39 | 0.03 | 0.00 | -0.15 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 587.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.11 | 1/12/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 0.75 | 0.38 | 0.44 | -0.01 | -2.23% | 0.00 | 2 | 4 | 0.44 | 0.02 | 0.00 | -0.09 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 592.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.07 | 1/12/2026 4:00:04 PM EST | |||
| 595.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.24 | -61.54% | 0.00 | 3 | 2 | 0.44 | 0.01 | 0.00 | -0.05 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 600.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 236 | 3,241 | 0.39 | 0.01 | 0.00 | -0.04 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 605.00 | 0.00 | 1.75 | 0.88 | 0.25 | +0.04 | +19.05% | 0.00 | 8 | 143 | 0.44 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.05 | +100.00% | 0.00 | 49 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 615.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 37 | 268 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 625.00 | 0.00 | 4.60 | 2.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/12/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 4:00:04 PM EST |
| 635.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/12/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 2,066 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 645.00 | 0.00 | 4.50 | 2.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/12/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 655.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 660.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 1,288 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.17 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.25 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/12/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,224 | 1.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,361 | 1.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/12/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/12/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 347 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.51 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.02 | +66.67% | 0.00 | 31 | 1,286 | 1.26 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.09 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 30 | 628 | 0.88 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 1.40 | 0.70 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 160 | 1.36 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 36 | 678 | 0.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 186 | 0.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 0.10 | 0.05 | 0.08 | -1.18 | -93.66% | 0.00 | 1 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.11 | -91.67% | 0.00 | 20 | 422 | 0.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 3.70 | 1.85 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.95 | -95.00% | 0.00 | 31 | 89 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.20 | -83.34% | 0.00 | 1 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 93 | 1,366 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.68 | -93.16% | 0.00 | 1 | 192 | 0.85 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 477.50 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 563 | 0.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 482.50 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.14 | -56.00% | 0.00 | 16 | 198 | 0.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 487.50 | 0.00 | 0.50 | 0.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.26 | -74.29% | 0.00 | 37 | 528 | 0.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 492.50 | 0.00 | 0.65 | 0.33 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 495.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 23 | 69 | 0.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 497.50 | 0.00 | 0.50 | 0.25 | 0.23 | -0.27 | -54.00% | 0.00 | 1 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 500.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 117 | 460 | 0.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 502.50 | 0.00 | 0.35 | 0.18 | 0.20 | -0.08 | -28.58% | 0.00 | 2 | 63 | 0.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 505.00 | 0.15 | 0.30 | 0.23 | 0.29 | -0.21 | -42.00% | 0.00 | 4 | 121 | 0.42 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 507.50 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.50 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.37 | -59.68% | 0.00 | 12 | 219 | 0.42 | -0.01 | 0.00 | -0.08 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 512.50 | 0.00 | 0.50 | 0.25 | 0.32 | -0.53 | -62.36% | 0.00 | 26 | 83 | 0.37 | -0.02 | 0.00 | -0.13 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 515.00 | 0.10 | 0.50 | 0.30 | 0.36 | -0.61 | -62.89% | 0.00 | 43 | 218 | 0.35 | -0.03 | 0.00 | -0.18 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 517.50 | 0.20 | 0.55 | 0.38 | 0.47 | -0.54 | -53.47% | 0.00 | 16 | 32 | 0.35 | -0.04 | 0.01 | -0.22 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 520.00 | 0.50 | 0.70 | 0.60 | 0.55 | -0.73 | -57.04% | 0.00 | 106 | 268 | 0.37 | -0.05 | 0.01 | -0.25 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 522.50 | 0.25 | 0.80 | 0.53 | 0.70 | -1.05 | -60.00% | 0.00 | 7 | 8 | 0.33 | -0.07 | 0.01 | -0.32 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 525.00 | 0.55 | 1.05 | 0.80 | 0.90 | -1.20 | -57.15% | 0.00 | 85 | 100 | 0.34 | -0.09 | 0.01 | -0.37 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 527.50 | 0.90 | 1.25 | 1.08 | 1.15 | -1.14 | -49.79% | 0.00 | 26 | 26 | 0.34 | -0.11 | 0.01 | -0.42 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 530.00 | 1.05 | 1.60 | 1.33 | 1.30 | -1.95 | -60.00% | 0.00 | 158 | 209 | 0.34 | -0.13 | 0.01 | -0.49 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 532.50 | 1.45 | 2.45 | 1.95 | 1.70 | -2.10 | -55.27% | 0.00 | 47 | 81 | 0.35 | -0.16 | 0.01 | -0.56 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 535.00 | 1.70 | 2.40 | 2.05 | 2.00 | -2.80 | -58.34% | 0.00 | 114 | 128 | 0.33 | -0.19 | 0.01 | -0.63 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 537.50 | 1.10 | 3.30 | 2.20 | 2.80 | -2.80 | -50.00% | 0.00 | 37 | 57 | 0.30 | -0.23 | 0.02 | -0.71 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 540.00 | 2.50 | 3.90 | 3.20 | 3.40 | -3.35 | -49.63% | 0.01 | 305 | 226 | 0.34 | -0.27 | 0.02 | -0.77 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 542.50 | 3.40 | 4.30 | 3.85 | 4.20 | -3.55 | -45.81% | 0.01 | 118 | 48 | 0.32 | -0.32 | 0.02 | -0.82 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 545.00 | 4.30 | 5.50 | 4.90 | 4.48 | -4.52 | -50.23% | 0.01 | 163 | 24 | 0.33 | -0.37 | 0.02 | -0.87 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 547.50 | 4.10 | 5.90 | 5.00 | 5.50 | -3.50 | -38.89% | 0.01 | 71 | 13 | 0.29 | -0.42 | 0.02 | -0.90 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 550.00 | 6.30 | 7.40 | 6.85 | 6.80 | -3.40 | -33.34% | 0.01 | 175 | 13 | 0.32 | -0.47 | 0.02 | -0.91 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 552.50 | 7.20 | 8.90 | 8.05 | 9.20 | % | 0.01 | 7 | 0 | 0.32 | -0.52 | 0.02 | -0.90 | 1/12/2026 | 1/12/2026 4:00:04 PM EST | |
| 555.00 | 8.30 | 12.40 | 10.35 | 10.50 | % | 0.02 | 6 | 0 | 0.35 | -0.58 | 0.02 | -0.88 | 1/12/2026 | 1/12/2026 4:00:04 PM EST | |
| 557.50 | 7.40 | 13.90 | 10.65 | % | 0.02 | 0 | 0 | 0.28 | -0.63 | 0.02 | -0.84 | 1/12/2026 4:00:04 PM EST | |||
| 560.00 | 8.60 | 15.70 | 12.15 | 19.20 | -95.70 | -83.29% | 0.02 | 2 | 0 | 0.44 | -0.68 | 0.02 | -0.78 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 562.50 | 13.10 | 17.50 | 15.30 | % | 0.03 | 0 | 0 | 0.35 | -0.73 | 0.02 | -0.72 | 1/12/2026 4:00:04 PM EST | |||
| 565.00 | 14.70 | 20.30 | 17.50 | 16.50 | % | 0.03 | 32 | 0 | 0.35 | -0.77 | 0.02 | -0.64 | 1/12/2026 | 1/12/2026 4:00:04 PM EST | |
| 567.50 | 16.40 | 22.70 | 19.55 | % | 0.03 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.56 | 1/12/2026 4:00:04 PM EST | |||
| 570.00 | 19.50 | 24.50 | 22.00 | 128.77 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.49 | 12/1/2025 | 1/12/2026 4:00:04 PM EST |
| 572.50 | 20.70 | 27.00 | 23.85 | % | 0.04 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.42 | 1/12/2026 4:00:04 PM EST | |||
| 575.00 | 23.50 | 29.30 | 26.40 | % | 0.05 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.35 | 1/12/2026 4:00:04 PM EST | |||
| 577.50 | 25.30 | 30.20 | 27.75 | % | 0.05 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.29 | 1/12/2026 4:00:04 PM EST | |||
| 580.00 | 28.20 | 33.00 | 30.60 | 128.32 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.24 | 9/2/2025 | 1/12/2026 4:00:04 PM EST |
| 582.50 | 29.60 | 36.40 | 33.00 | % | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.19 | 1/12/2026 4:00:04 PM EST | |||
| 585.00 | 31.40 | 38.80 | 35.10 | % | 0.06 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.15 | 1/12/2026 4:00:04 PM EST | |||
| 587.50 | 34.90 | 41.00 | 37.95 | % | 0.06 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.11 | 1/12/2026 4:00:04 PM EST | |||
| 590.00 | 36.40 | 43.70 | 40.05 | % | 0.07 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.09 | 1/12/2026 4:00:04 PM EST | |||
| 592.50 | 40.30 | 46.00 | 43.15 | % | 0.07 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.07 | 1/12/2026 4:00:04 PM EST | |||
| 595.00 | 42.50 | 48.60 | 45.55 | % | 0.08 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 1/12/2026 4:00:04 PM EST | |||
| 600.00 | 48.00 | 52.50 | 50.25 | 129.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 12/18/2025 | 1/12/2026 4:00:04 PM EST |
| 605.00 | 53.00 | 58.50 | 55.75 | 134.46 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 1/12/2026 4:00:04 PM EST |
| 610.00 | 55.10 | 63.40 | 59.25 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 615.00 | 60.50 | 68.50 | 64.50 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 620.00 | 65.20 | 73.50 | 69.35 | 78.32 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 1/12/2026 4:00:04 PM EST |
| 625.00 | 70.80 | 78.50 | 74.65 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 630.00 | 74.10 | 83.50 | 78.80 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 635.00 | 80.40 | 88.50 | 84.45 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 640.00 | 85.40 | 93.50 | 89.45 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 645.00 | 90.80 | 98.40 | 94.60 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 650.00 | 94.20 | 103.40 | 98.80 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 655.00 | 100.90 | 108.40 | 104.65 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 660.00 | 105.90 | 113.40 | 109.65 | 112.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 1/12/2026 4:00:04 PM EST |
| 665.00 | 110.90 | 118.40 | 114.65 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 670.00 | 114.20 | 123.40 | 118.80 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 675.00 | 119.20 | 128.40 | 123.80 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 680.00 | 124.30 | 133.30 | 128.80 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 685.00 | 129.20 | 138.40 | 133.80 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 690.00 | 134.20 | 143.40 | 138.80 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 695.00 | 139.20 | 148.40 | 143.80 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 700.00 | 145.40 | 153.40 | 149.40 | 199.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 1/12/2026 4:00:04 PM EST |
| 720.00 | 166.20 | 173.40 | 169.80 | 126.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 1/12/2026 4:00:04 PM EST |
| 740.00 | 185.50 | 193.30 | 189.40 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 760.00 | 204.20 | 213.40 | 208.80 | % | 0.27 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 780.00 | 224.20 | 233.40 | 228.80 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 800.00 | 244.20 | 253.40 | 248.80 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 820.00 | 264.00 | 273.80 | 268.90 | 265.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 1/12/2026 4:00:04 PM EST |
| 840.00 | 284.20 | 293.40 | 288.80 | 280.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 1/12/2026 4:00:04 PM EST |
| 860.00 | 305.50 | 313.40 | 309.45 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 880.00 | 325.90 | 333.40 | 329.65 | % | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 900.00 | 345.80 | 353.40 | 349.60 | 478.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 1/12/2026 4:00:04 PM EST |