Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $594.32 as of 1/23/2026 7:47:32 AM 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 | 276.00 | 285.00 | 280.50 | 171.45 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 315.00 | 271.00 | 280.00 | 275.50 | 166.27 | 0.00 | 0.00% | 0.87 | 0 | 4 | 2.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 320.00 | 266.00 | 275.00 | 270.50 | 163.36 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 325.00 | 261.00 | 270.00 | 265.50 | 156.27 | 0.00 | 0.00% | 0.82 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 330.00 | 256.00 | 265.00 | 260.50 | 153.01 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 335.00 | 251.00 | 260.00 | 255.50 | 148.15 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 340.00 | 246.00 | 255.30 | 250.65 | 142.62 | 0.00 | 0.00% | 0.74 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 345.00 | 241.10 | 250.00 | 245.55 | 138.31 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 350.00 | 236.00 | 245.00 | 240.50 | % | 0.69 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 355.00 | 231.00 | 240.00 | 235.50 | % | 0.66 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 360.00 | 226.00 | 235.00 | 230.50 | % | 0.64 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 365.00 | 221.20 | 230.40 | 225.80 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 370.00 | 216.20 | 225.10 | 220.65 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 375.00 | 211.20 | 220.10 | 215.65 | % | 0.58 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 380.00 | 206.20 | 215.30 | 210.75 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 385.00 | 201.20 | 210.30 | 205.75 | % | 0.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 390.00 | 196.20 | 205.40 | 200.80 | % | 0.51 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 395.00 | 191.20 | 200.30 | 195.75 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 400.00 | 186.10 | 195.00 | 190.55 | 84.55 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:01 PM EST |
| 405.00 | 181.10 | 190.00 | 185.55 | % | 0.46 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 410.00 | 178.30 | 185.00 | 181.65 | 72.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:01 PM EST |
| 415.00 | 171.20 | 180.10 | 175.65 | 69.95 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:01 PM EST |
| 420.00 | 166.20 | 175.10 | 170.65 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 425.00 | 161.20 | 170.10 | 165.65 | 58.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:01 PM EST |
| 430.00 | 156.50 | 163.80 | 160.15 | % | 0.37 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 435.00 | 152.90 | 158.00 | 155.45 | 157.28 | % | 0.36 | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 440.00 | 147.80 | 153.10 | 150.45 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 445.00 | 143.30 | 148.80 | 146.05 | 64.50 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:01 PM EST |
| 450.00 | 137.60 | 143.50 | 140.55 | 136.00 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 455.00 | 132.40 | 138.20 | 135.30 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 460.00 | 128.40 | 134.80 | 131.60 | 132.00 | +23.00 | +21.11% | 0.29 | 3 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 465.00 | 122.00 | 127.80 | 124.90 | 76.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 470.00 | 117.00 | 123.30 | 120.15 | 74.90 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.15 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 475.00 | 112.90 | 117.70 | 115.30 | 83.50 | 0.00 | 0.00% | 0.24 | 0 | 104 | 1.05 | 1.00 | 0.00 | -0.01 | 1/13/2026 | 1/23/2026 4:00:01 PM EST |
| 480.00 | 108.10 | 112.60 | 110.35 | 103.10 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.00 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 485.00 | 103.30 | 108.10 | 105.70 | 104.28 | +6.18 | +6.30% | 0.22 | 4 | 28 | 1.01 | 1.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 490.00 | 98.40 | 103.40 | 100.90 | 86.00 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.99 | 1.00 | 0.00 | -0.04 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 495.00 | 93.20 | 98.30 | 95.75 | 86.72 | 0.00 | 0.00% | 0.19 | 0 | 88 | 0.94 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 500.00 | 88.30 | 93.50 | 90.90 | 88.80 | 0.00 | 0.00% | 0.18 | 0 | 272 | 0.92 | 0.99 | 0.00 | -0.09 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 502.50 | 84.30 | 91.70 | 88.00 | % | 0.18 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.10 | 1/23/2026 4:00:01 PM EST | |||
| 505.00 | 83.40 | 87.40 | 85.40 | 87.93 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.78 | 0.99 | 0.00 | -0.10 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 507.50 | 80.40 | 86.00 | 83.20 | % | 0.16 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.13 | 1/23/2026 4:00:01 PM EST | |||
| 510.00 | 78.30 | 83.80 | 81.05 | 84.05 | +12.75 | +17.89% | 0.16 | 1 | 26 | 0.85 | 0.98 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 512.50 | 75.00 | 81.10 | 78.05 | 77.43 | -5.00 | -6.07% | 0.15 | 1 | 3 | 0.82 | 0.98 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 515.00 | 72.80 | 77.50 | 75.15 | 75.05 | +12.52 | +20.03% | 0.15 | 4 | 29 | 0.71 | 0.98 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 517.50 | 70.50 | 75.40 | 72.95 | 72.90 | % | 0.14 | 3 | 0 | 0.73 | 0.98 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 520.00 | 68.70 | 73.40 | 71.05 | 75.92 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.74 | 0.97 | 0.00 | -0.22 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 522.50 | 66.40 | 72.90 | 69.65 | 67.95 | +36.38 | +115.24% | 0.13 | 22 | 14 | 0.84 | 0.97 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 525.00 | 63.90 | 68.10 | 66.00 | 61.97 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.68 | 0.96 | 0.00 | -0.26 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 527.50 | 60.80 | 67.30 | 64.05 | 62.90 | % | 0.12 | 8 | 0 | 0.77 | 0.95 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 530.00 | 59.00 | 63.90 | 61.45 | 63.90 | -1.30 | -2.00% | 0.12 | 4 | 42 | 0.69 | 0.95 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 532.50 | 56.00 | 61.00 | 58.50 | 61.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 0.94 | 0.00 | -0.40 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 535.00 | 53.90 | 58.60 | 56.25 | 58.72 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.63 | 0.93 | 0.00 | -0.43 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 537.50 | 52.00 | 55.50 | 53.75 | % | 0.10 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.48 | 1/23/2026 4:00:01 PM EST | |||
| 540.00 | 49.30 | 53.30 | 51.30 | 49.90 | -6.10 | -10.90% | 0.10 | 6 | 33 | 0.57 | 0.91 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 542.50 | 46.60 | 52.90 | 49.75 | 40.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.66 | 0.90 | 0.00 | -0.52 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 545.00 | 44.30 | 50.50 | 47.40 | 46.63 | +2.13 | +4.79% | 0.09 | 1 | 19 | 0.64 | 0.89 | 0.00 | -0.57 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 547.50 | 42.10 | 46.70 | 44.40 | 45.57 | +9.07 | +24.85% | 0.08 | 6 | 10 | 0.55 | 0.88 | 0.01 | -0.62 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 550.00 | 40.60 | 47.30 | 43.95 | 42.55 | -2.10 | -4.71% | 0.08 | 18 | 41 | 0.45 | 0.86 | 0.01 | -0.66 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 552.50 | 37.40 | 42.20 | 39.80 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.85 | 0.01 | -0.67 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 555.00 | 36.20 | 41.10 | 38.65 | 38.90 | +0.90 | +2.37% | 0.07 | 1 | 33 | 0.43 | 0.84 | 0.01 | -0.72 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 557.50 | 33.60 | 38.10 | 35.85 | 36.05 | -2.45 | -6.37% | 0.06 | 3 | 6 | 0.40 | 0.82 | 0.01 | -0.78 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 560.00 | 32.10 | 35.60 | 33.85 | 35.00 | -3.37 | -8.79% | 0.06 | 1 | 41 | 0.41 | 0.80 | 0.01 | -0.81 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 562.50 | 31.80 | 35.40 | 33.60 | 33.44 | +3.44 | +11.47% | 0.06 | 2 | 12 | 0.49 | 0.78 | 0.01 | -0.83 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 565.00 | 27.90 | 33.80 | 30.85 | 30.03 | +0.85 | +2.92% | 0.05 | 13 | 48 | 0.45 | 0.76 | 0.01 | -0.87 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 567.50 | 26.10 | 33.10 | 29.60 | 29.50 | % | 0.05 | 2 | 0 | 0.47 | 0.74 | 0.01 | -0.91 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 570.00 | 24.60 | 30.20 | 27.40 | 24.86 | -8.13 | -24.65% | 0.05 | 3 | 37 | 0.46 | 0.72 | 0.01 | -0.94 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 572.50 | 24.20 | 28.10 | 26.15 | % | 0.05 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.96 | 1/23/2026 4:00:01 PM EST | |||
| 575.00 | 22.10 | 25.10 | 23.60 | 21.90 | -4.45 | -16.89% | 0.04 | 4 | 34 | 0.45 | 0.68 | 0.01 | -0.99 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 577.50 | 19.20 | 24.70 | 21.95 | 21.78 | % | 0.04 | 7 | 0 | 0.45 | 0.65 | 0.01 | -1.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 580.00 | 18.90 | 24.30 | 21.60 | 20.07 | -3.48 | -14.78% | 0.04 | 19 | 95 | 0.49 | 0.63 | 0.01 | -1.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 582.50 | 16.40 | 22.20 | 19.30 | % | 0.03 | 0 | 0 | 0.43 | 0.60 | 0.01 | -1.05 | 1/23/2026 4:00:01 PM EST | |||
| 585.00 | 15.80 | 18.00 | 16.90 | 16.98 | -2.12 | -11.10% | 0.03 | 36 | 96 | 0.43 | 0.57 | 0.01 | -1.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 587.50 | 14.60 | 17.10 | 15.85 | 15.70 | -0.70 | -4.27% | 0.03 | 9 | 2 | 0.44 | 0.55 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 590.00 | 14.00 | 16.80 | 15.40 | 14.86 | -1.56 | -9.51% | 0.03 | 43 | 58 | 0.46 | 0.52 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 592.50 | 12.90 | 14.40 | 13.65 | 14.00 | -1.50 | -9.68% | 0.02 | 23 | 19 | 0.45 | 0.49 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 595.00 | 11.50 | 14.00 | 12.75 | 12.41 | -1.49 | -10.72% | 0.02 | 28 | 149 | 0.45 | 0.47 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 597.50 | 10.00 | 12.40 | 11.20 | 10.40 | -3.04 | -22.62% | 0.02 | 10 | 4 | 0.44 | 0.44 | 0.01 | -1.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 600.00 | 9.20 | 12.00 | 10.60 | 10.60 | -1.40 | -11.67% | 0.02 | 54 | 420 | 0.45 | 0.41 | 0.01 | -1.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 602.50 | 8.60 | 10.50 | 9.55 | 9.20 | % | 0.02 | 10 | 0 | 0.45 | 0.39 | 0.01 | -1.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 605.00 | 7.60 | 10.00 | 8.80 | 8.50 | -1.80 | -17.48% | 0.01 | 16 | 37 | 0.45 | 0.36 | 0.01 | -1.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 607.50 | 5.70 | 10.50 | 8.10 | % | 0.01 | 0 | 0 | 0.45 | 0.34 | 0.01 | -1.00 | 1/23/2026 4:00:01 PM EST | |||
| 610.00 | 5.70 | 8.10 | 6.90 | 7.80 | -0.39 | -4.77% | 0.01 | 18 | 58 | 0.44 | 0.32 | 0.01 | -0.97 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 612.50 | 5.00 | 10.30 | 7.65 | 6.63 | % | 0.01 | 6 | 0 | 0.49 | 0.30 | 0.01 | -0.94 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 615.00 | 4.70 | 6.80 | 5.75 | 5.46 | -0.94 | -14.69% | 0.01 | 20 | 10 | 0.45 | 0.28 | 0.01 | -0.92 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 617.50 | 3.20 | 9.10 | 6.15 | % | 0.01 | 0 | 0 | 0.48 | 0.26 | 0.01 | -0.89 | 1/23/2026 4:00:01 PM EST | |||
| 620.00 | 4.30 | 5.00 | 4.65 | 4.60 | -0.85 | -15.60% | 0.01 | 18 | 24 | 0.45 | 0.24 | 0.01 | -0.86 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 622.50 | 3.60 | 8.80 | 6.20 | 4.20 | -1.00 | -19.24% | 0.01 | 3 | 1 | 0.53 | 0.22 | 0.01 | -0.82 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 625.00 | 2.95 | 4.80 | 3.88 | 3.80 | -0.70 | -15.56% | 0.01 | 5 | 11 | 0.45 | 0.20 | 0.01 | -0.80 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 627.50 | 2.40 | 7.00 | 4.70 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.75 | 1/23/2026 4:00:01 PM EST | |||
| 630.00 | 2.95 | 3.60 | 3.28 | 3.10 | -0.52 | -14.37% | 0.01 | 7 | 21 | 0.47 | 0.17 | 0.01 | -0.73 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 632.50 | 1.90 | 8.20 | 5.05 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.16 | 0.01 | -0.67 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 635.00 | 1.85 | 3.80 | 2.83 | 2.65 | -0.35 | -11.67% | 0.00 | 4 | 7 | 0.48 | 0.15 | 0.01 | -0.66 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 637.50 | 0.90 | 7.90 | 4.40 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.61 | 1/23/2026 4:00:01 PM EST | |||
| 640.00 | 1.05 | 4.90 | 2.98 | 2.25 | +0.50 | +28.58% | 0.00 | 7 | 27 | 0.44 | 0.13 | 0.01 | -0.60 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 642.50 | 0.05 | 7.30 | 3.68 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.11 | 0.00 | -0.56 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 645.00 | 0.10 | 6.30 | 3.20 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.52 | 1/23/2026 4:00:01 PM EST | |||
| 647.50 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.51 | 1/23/2026 4:00:01 PM EST | |||
| 650.00 | 1.10 | 2.45 | 1.78 | 1.47 | -0.13 | -8.13% | 0.00 | 18 | 21 | 0.51 | 0.09 | 0.00 | -0.46 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 652.50 | 0.70 | 3.30 | 2.00 | 1.40 | % | 0.00 | 2 | 0 | 0.53 | 0.08 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 655.00 | 0.60 | 3.20 | 1.90 | 1.18 | % | 0.00 | 9 | 0 | 0.53 | 0.07 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 657.50 | 0.05 | 4.80 | 2.43 | 1.20 | % | 0.00 | 9 | 0 | 0.52 | 0.06 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 660.00 | 0.45 | 2.05 | 1.25 | 1.35 | +0.30 | +28.58% | 0.00 | 1 | 20 | 0.51 | 0.06 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 662.50 | 0.45 | 1.80 | 1.13 | 1.00 | % | 0.00 | 8 | 0 | 0.52 | 0.05 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 665.00 | 0.00 | 3.70 | 1.85 | 1.00 | % | 0.00 | 104 | 0 | 0.73 | 0.04 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 667.50 | 0.05 | 5.40 | 2.73 | 1.10 | % | 0.00 | 32 | 0 | 0.59 | 0.04 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 670.00 | 0.00 | 2.50 | 1.25 | 0.93 | -0.57 | -38.00% | 0.00 | 66 | 34 | 0.68 | 0.03 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 672.50 | 0.25 | 2.35 | 1.30 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.22 | 1/23/2026 4:00:01 PM EST | |||
| 675.00 | 0.05 | 4.50 | 2.28 | 0.67 | % | 0.00 | 74 | 0 | 0.61 | 0.03 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 677.50 | 0.00 | 3.00 | 1.50 | 0.59 | % | 0.00 | 38 | 0 | 0.76 | 0.02 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 680.00 | 0.05 | 7.10 | 3.58 | 0.50 | -0.10 | -16.67% | 0.01 | 58 | 51 | 0.70 | 0.02 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 682.50 | 0.00 | 0.95 | 0.48 | 0.56 | % | 0.00 | 43 | 0 | 0.61 | 0.02 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 685.00 | 0.05 | 2.45 | 1.25 | 0.50 | % | 0.00 | 69 | 0 | 0.59 | 0.02 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 690.00 | 0.00 | 3.70 | 1.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.01 | 0.00 | -0.09 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.80 | 0.40 | 0.28 | -0.07 | -20.00% | 0.00 | 12 | 18 | 0.67 | 0.01 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 0.75 | 0.38 | 0.26 | % | 0.00 | 19 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 730.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 750.00 | 0.00 | 4.90 | 2.45 | 0.05 | % | 0.00 | 1 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 770.00 | 0.00 | 6.10 | 3.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 780.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 790.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 800.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 810.00 | 0.00 | 5.90 | 2.95 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 830.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 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 | 10.00 | 5.00 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 10.00 | 5.00 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 10.00 | 5.00 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 10.00 | 5.00 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 10.00 | 5.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 10.00 | 5.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 365.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 375.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.80 | 0.90 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 10.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 7.40 | 3.70 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 5.30 | 2.65 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.46 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 15 | 0.72 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 475.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 38 | 104 | 0.69 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.10 | -0.09 | -47.37% | 0.00 | 48 | 81 | 0.98 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 485.00 | 0.05 | 0.50 | 0.28 | 0.07 | -0.15 | -68.19% | 0.00 | 24 | 43 | 0.63 | 0.00 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 86 | 0.66 | 0.00 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.66 | -0.01 | 0.00 | -0.07 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 500.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.65 | -65.00% | 0.00 | 35 | 80 | 0.57 | -0.01 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.10 | 1/23/2026 4:00:01 PM EST | |||
| 505.00 | 0.00 | 4.70 | 2.35 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | -0.01 | 0.00 | -0.10 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 0.90 | 0.45 | 0.36 | % | 0.00 | 53 | 0 | 0.65 | -0.01 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 510.00 | 0.15 | 1.00 | 0.58 | 0.45 | -0.40 | -47.06% | 0.00 | 51 | 81 | 0.56 | -0.02 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 2.35 | 1.18 | 0.60 | % | 0.00 | 11 | 0 | 0.76 | -0.02 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 515.00 | 0.05 | 2.15 | 1.10 | 0.55 | -0.06 | -9.84% | 0.00 | 12 | 34 | 0.52 | -0.02 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 517.50 | 0.00 | 3.10 | 1.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.77 | -0.02 | 0.00 | -0.19 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 2.05 | 1.03 | 2.40 | +1.70 | +242.86% | 0.00 | 1 | 82 | 0.67 | -0.03 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 522.50 | 0.00 | 2.85 | 1.43 | 0.65 | -3.32 | -83.63% | 0.00 | 6 | 2 | 0.71 | -0.03 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 3.90 | 1.95 | 0.91 | -0.69 | -43.13% | 0.00 | 10 | 35 | 0.76 | -0.04 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 527.50 | 0.35 | 2.50 | 1.43 | 0.92 | -0.12 | -11.54% | 0.00 | 21 | 18 | 0.54 | -0.05 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 530.00 | 0.30 | 1.45 | 0.88 | 0.98 | -0.32 | -24.62% | 0.00 | 29 | 331 | 0.47 | -0.05 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 532.50 | 0.05 | 2.05 | 1.05 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.06 | 0.00 | -0.40 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 535.00 | 0.10 | 2.00 | 1.05 | 2.10 | +0.61 | +40.94% | 0.00 | 1 | 53 | 0.44 | -0.07 | 0.00 | -0.43 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 537.50 | 0.05 | 1.90 | 0.98 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | -0.08 | 0.00 | -0.48 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 540.00 | 0.50 | 1.90 | 1.20 | 1.67 | -0.32 | -16.08% | 0.00 | 27 | 133 | 0.44 | -0.09 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 542.50 | 0.30 | 6.10 | 3.20 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | -0.10 | 0.00 | -0.52 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 545.00 | 1.40 | 2.95 | 2.18 | 2.03 | -0.30 | -12.88% | 0.00 | 11 | 26 | 0.48 | -0.11 | 0.00 | -0.57 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 547.50 | 0.50 | 3.40 | 1.95 | 2.37 | +0.42 | +21.54% | 0.00 | 2 | 37 | 0.43 | -0.12 | 0.01 | -0.62 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 550.00 | 0.70 | 3.50 | 2.10 | 2.90 | +0.72 | +33.03% | 0.00 | 3 | 87 | 0.43 | -0.14 | 0.01 | -0.66 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 552.50 | 2.50 | 7.60 | 5.05 | 3.29 | +1.19 | +56.67% | 0.01 | 1 | 29 | 0.56 | -0.15 | 0.01 | -0.67 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 555.00 | 1.50 | 7.10 | 4.30 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.50 | -0.16 | 0.01 | -0.72 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 557.50 | 0.85 | 4.00 | 2.43 | 4.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | -0.18 | 0.01 | -0.78 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 560.00 | 3.00 | 5.10 | 4.05 | 4.17 | +0.12 | +2.97% | 0.01 | 33 | 82 | 0.45 | -0.20 | 0.01 | -0.81 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 562.50 | 3.70 | 9.00 | 6.35 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.52 | -0.22 | 0.01 | -0.83 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 565.00 | 4.10 | 6.40 | 5.25 | 4.82 | +0.22 | +4.79% | 0.01 | 3 | 52 | 0.46 | -0.24 | 0.01 | -0.87 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 567.50 | 3.10 | 7.10 | 5.10 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.26 | 0.01 | -0.91 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 570.00 | 5.20 | 7.80 | 6.50 | 6.46 | +0.96 | +17.46% | 0.01 | 35 | 185 | 0.45 | -0.28 | 0.01 | -0.94 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 572.50 | 6.00 | 11.20 | 8.60 | 6.73 | -0.22 | -3.17% | 0.02 | 2 | 2 | 0.50 | -0.30 | 0.01 | -0.96 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 575.00 | 7.00 | 8.60 | 7.80 | 7.86 | +0.81 | +11.49% | 0.01 | 32 | 109 | 0.44 | -0.32 | 0.01 | -0.99 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 577.50 | 7.40 | 12.90 | 10.15 | % | 0.02 | 0 | 0 | 0.49 | -0.35 | 0.01 | -1.01 | 1/23/2026 4:00:01 PM EST | |||
| 580.00 | 8.00 | 10.50 | 9.25 | 10.19 | +1.49 | +17.13% | 0.02 | 75 | 115 | 0.43 | -0.37 | 0.01 | -1.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 582.50 | 8.90 | 14.80 | 11.85 | % | 0.02 | 0 | 0 | 0.48 | -0.40 | 0.01 | -1.05 | 1/23/2026 4:00:01 PM EST | |||
| 585.00 | 10.10 | 13.20 | 11.65 | 11.45 | +0.74 | +6.91% | 0.02 | 188 | 233 | 0.43 | -0.43 | 0.01 | -1.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 587.50 | 12.50 | 15.00 | 13.75 | 12.90 | +0.85 | +7.06% | 0.02 | 12 | 4 | 0.47 | -0.45 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 590.00 | 13.10 | 15.10 | 14.10 | 14.31 | +1.37 | +10.59% | 0.02 | 97 | 44 | 0.44 | -0.48 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 592.50 | 13.40 | 19.50 | 16.45 | 15.20 | +1.20 | +8.58% | 0.03 | 8 | 5 | 0.47 | -0.51 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 595.00 | 14.80 | 18.90 | 16.85 | 17.00 | +1.50 | +9.68% | 0.03 | 10 | 42 | 0.43 | -0.53 | 0.01 | -1.07 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 597.50 | 16.90 | 22.40 | 19.65 | 18.30 | % | 0.03 | 1 | 0 | 0.48 | -0.56 | 0.01 | -1.06 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 600.00 | 18.00 | 20.70 | 19.35 | 19.35 | +1.56 | +8.77% | 0.03 | 14 | 110 | 0.43 | -0.59 | 0.01 | -1.05 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 602.50 | 18.60 | 26.00 | 22.30 | 22.35 | % | 0.04 | 2 | 0 | 0.47 | -0.61 | 0.01 | -1.04 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 605.00 | 21.30 | 23.90 | 22.60 | 24.55 | -3.45 | -12.33% | 0.04 | 1 | 11 | 0.43 | -0.64 | 0.01 | -1.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 607.50 | 23.00 | 29.30 | 26.15 | % | 0.04 | 0 | 0 | 0.49 | -0.66 | 0.01 | -1.00 | 1/23/2026 4:00:01 PM EST | |||
| 610.00 | 24.30 | 30.60 | 27.45 | 35.55 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.48 | -0.68 | 0.01 | -0.97 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 612.50 | 26.80 | 29.30 | 28.05 | % | 0.05 | 0 | 0 | 0.44 | -0.70 | 0.01 | -0.94 | 1/23/2026 4:00:01 PM EST | |||
| 615.00 | 28.70 | 34.50 | 31.60 | 35.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.72 | 0.01 | -0.92 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 617.50 | 28.60 | 36.30 | 32.45 | % | 0.05 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.89 | 1/23/2026 4:00:01 PM EST | |||
| 620.00 | 30.50 | 38.20 | 34.35 | 35.10 | % | 0.06 | 10 | 0 | 0.43 | -0.76 | 0.01 | -0.86 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 622.50 | 34.10 | 40.20 | 37.15 | % | 0.06 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.82 | 1/23/2026 4:00:01 PM EST | |||
| 625.00 | 35.60 | 42.30 | 38.95 | % | 0.06 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.80 | 1/23/2026 4:00:01 PM EST | |||
| 627.50 | 38.60 | 44.60 | 41.60 | % | 0.07 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.75 | 1/23/2026 4:00:01 PM EST | |||
| 630.00 | 40.90 | 46.70 | 43.80 | % | 0.07 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.73 | 1/23/2026 4:00:01 PM EST | |||
| 632.50 | 42.10 | 49.00 | 45.55 | % | 0.07 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.67 | 1/23/2026 4:00:01 PM EST | |||
| 635.00 | 44.20 | 51.10 | 47.65 | % | 0.08 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.66 | 1/23/2026 4:00:01 PM EST | |||
| 637.50 | 46.30 | 53.40 | 49.85 | % | 0.08 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.61 | 1/23/2026 4:00:01 PM EST | |||
| 640.00 | 49.50 | 54.30 | 51.90 | % | 0.08 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.60 | 1/23/2026 4:00:01 PM EST | |||
| 642.50 | 51.90 | 56.60 | 54.25 | % | 0.08 | 0 | 0 | 0.62 | -0.89 | 0.00 | -0.56 | 1/23/2026 4:00:01 PM EST | |||
| 645.00 | 52.00 | 60.60 | 56.30 | % | 0.09 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.52 | 1/23/2026 4:00:01 PM EST | |||
| 647.50 | 56.90 | 61.60 | 59.25 | % | 0.09 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.51 | 1/23/2026 4:00:01 PM EST | |||
| 650.00 | 59.10 | 65.10 | 62.10 | % | 0.10 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.46 | 1/23/2026 4:00:01 PM EST | |||
| 652.50 | 59.50 | 66.50 | 63.00 | % | 0.10 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.42 | 1/23/2026 4:00:01 PM EST | |||
| 655.00 | 62.90 | 68.80 | 65.85 | % | 0.10 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.39 | 1/23/2026 4:00:01 PM EST | |||
| 657.50 | 66.30 | 71.60 | 68.95 | % | 0.10 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.37 | 1/23/2026 4:00:01 PM EST | |||
| 660.00 | 69.00 | 74.20 | 71.60 | % | 0.11 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.34 | 1/23/2026 4:00:01 PM EST | |||
| 662.50 | 71.10 | 76.40 | 73.75 | % | 0.11 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.32 | 1/23/2026 4:00:01 PM EST | |||
| 665.00 | 72.20 | 78.80 | 75.50 | % | 0.11 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.26 | 1/23/2026 4:00:01 PM EST | |||
| 667.50 | 75.50 | 80.80 | 78.15 | % | 0.12 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.26 | 1/23/2026 4:00:01 PM EST | |||
| 670.00 | 78.00 | 84.40 | 81.20 | % | 0.12 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.22 | 1/23/2026 4:00:01 PM EST | |||
| 672.50 | 79.80 | 85.60 | 82.70 | % | 0.12 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.22 | 1/23/2026 4:00:01 PM EST | |||
| 675.00 | 82.70 | 88.30 | 85.50 | % | 0.13 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.20 | 1/23/2026 4:00:01 PM EST | |||
| 677.50 | 85.90 | 91.60 | 88.75 | % | 0.13 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.16 | 1/23/2026 4:00:01 PM EST | |||
| 680.00 | 86.90 | 92.60 | 89.75 | % | 0.13 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.15 | 1/23/2026 4:00:01 PM EST | |||
| 682.50 | 91.20 | 96.20 | 93.70 | % | 0.14 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.14 | 1/23/2026 4:00:01 PM EST | |||
| 685.00 | 92.10 | 99.00 | 95.55 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.14 | 1/23/2026 4:00:01 PM EST | |||
| 690.00 | 98.70 | 103.40 | 101.05 | % | 0.15 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.09 | 1/23/2026 4:00:01 PM EST | |||
| 700.00 | 108.60 | 112.20 | 110.40 | % | 0.16 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.07 | 1/23/2026 4:00:01 PM EST | |||
| 710.00 | 116.00 | 124.00 | 120.00 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.04 | 1/23/2026 4:00:01 PM EST | |||
| 720.00 | 126.40 | 133.90 | 130.15 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 1/23/2026 4:00:01 PM EST | |||
| 730.00 | 134.70 | 143.60 | 139.15 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 740.00 | 145.70 | 154.00 | 149.85 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 750.00 | 155.00 | 163.80 | 159.40 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 760.00 | 165.00 | 174.00 | 169.50 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 770.00 | 175.80 | 183.50 | 179.65 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 780.00 | 185.80 | 193.80 | 189.80 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 790.00 | 195.20 | 203.60 | 199.40 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 800.00 | 205.20 | 214.00 | 209.60 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 810.00 | 215.20 | 224.00 | 219.60 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 820.00 | 225.00 | 233.60 | 229.30 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 830.00 | 235.20 | 243.80 | 239.50 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST |