Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $604.09 as of 11/13/2026 2:05:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 322.00 | 329.10 | 325.55 | 267.84 | 0.00 | 0.00% | 1.21 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 11/13/2026 4:00:03 PM EST |
| 275.00 | 317.00 | 324.00 | 320.50 | 248.54 | 0.00 | 0.00% | 1.17 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 280.00 | 312.00 | 318.90 | 315.45 | 245.54 | 0.00 | 0.00% | 1.13 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 285.00 | 307.00 | 314.30 | 310.65 | 238.80 | 0.00 | 0.00% | 1.09 | 0 | 6 | 3.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 290.00 | 302.00 | 308.70 | 305.35 | 235.58 | 0.00 | 0.00% | 1.05 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 295.00 | 297.00 | 303.80 | 300.40 | 230.60 | 0.00 | 0.00% | 1.02 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 300.00 | 292.00 | 298.90 | 295.45 | 229.35 | 0.00 | 0.00% | 0.98 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 305.00 | 287.00 | 294.00 | 290.50 | % | 0.95 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 310.00 | 282.00 | 289.10 | 285.55 | 220.52 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 315.00 | 277.30 | 283.70 | 280.50 | 214.66 | 0.00 | 0.00% | 0.89 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 320.00 | 272.00 | 279.10 | 275.55 | % | 0.86 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 325.00 | 267.00 | 274.30 | 270.65 | 204.25 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.76 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 330.00 | 263.70 | 268.70 | 266.20 | % | 0.81 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 335.00 | 257.00 | 264.30 | 260.65 | % | 0.78 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 340.00 | 253.70 | 258.70 | 256.20 | % | 0.75 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 345.00 | 248.70 | 254.40 | 251.55 | % | 0.73 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 350.00 | 242.00 | 249.00 | 245.50 | 231.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 11/13/2026 4:00:03 PM EST |
| 355.00 | 237.00 | 244.00 | 240.50 | % | 0.68 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 360.00 | 232.40 | 239.10 | 235.75 | % | 0.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 365.00 | 227.00 | 234.00 | 230.50 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 370.00 | 222.00 | 229.50 | 225.75 | % | 0.61 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 375.00 | 217.00 | 224.00 | 220.50 | % | 0.59 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 380.00 | 212.00 | 219.00 | 215.50 | 173.20 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 11/13/2026 4:00:03 PM EST |
| 385.00 | 207.00 | 214.00 | 210.50 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 390.00 | 202.00 | 209.00 | 205.50 | 214.13 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:03 PM EST |
| 395.00 | 197.00 | 204.50 | 200.75 | % | 0.51 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 400.00 | 192.00 | 199.10 | 195.55 | 105.75 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 11/13/2026 4:00:03 PM EST |
| 405.00 | 187.00 | 194.20 | 190.60 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 410.00 | 182.00 | 189.00 | 185.50 | 174.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 11/13/2026 4:00:03 PM EST |
| 415.00 | 177.00 | 184.00 | 180.50 | 173.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 11/13/2026 4:00:03 PM EST |
| 420.00 | 172.00 | 179.00 | 175.50 | 189.29 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:03 PM EST |
| 425.00 | 167.00 | 174.10 | 170.55 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 430.00 | 162.00 | 168.70 | 165.35 | 106.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 11/13/2026 4:00:03 PM EST |
| 435.00 | 157.00 | 164.00 | 160.50 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 440.00 | 152.00 | 158.70 | 155.35 | 150.60 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 11/13/2026 4:00:03 PM EST |
| 445.00 | 147.00 | 153.70 | 150.35 | 141.68 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:03 PM EST |
| 450.00 | 142.00 | 149.60 | 145.80 | 136.68 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:03 PM EST |
| 455.00 | 137.00 | 144.50 | 140.75 | 59.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/13/2026 4:00:03 PM EST |
| 460.00 | 132.00 | 138.70 | 135.35 | % | 0.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 465.00 | 127.00 | 134.10 | 130.55 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 470.00 | 122.00 | 129.10 | 125.55 | 153.08 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 4:00:03 PM EST |
| 475.00 | 117.00 | 123.80 | 120.40 | 133.54 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:03 PM EST |
| 480.00 | 112.30 | 119.10 | 115.70 | 167.32 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.17 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:03 PM EST |
| 485.00 | 107.30 | 114.10 | 110.70 | 123.66 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:03 PM EST |
| 490.00 | 102.30 | 109.10 | 105.70 | 110.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:03 PM EST |
| 495.00 | 97.00 | 104.50 | 100.75 | 53.60 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/13/2026 4:00:03 PM EST |
| 500.00 | 92.00 | 99.10 | 95.55 | 144.21 | 0.00 | 0.00% | 0.19 | 0 | 90 | 1.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:03 PM EST |
| 505.00 | 87.00 | 93.50 | 90.25 | 83.53 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.92 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:03 PM EST |
| 510.00 | 82.30 | 88.40 | 85.35 | 89.46 | +11.69 | +15.04% | 0.17 | 1 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 515.00 | 77.00 | 84.20 | 80.60 | 51.80 | 0.00 | 0.00% | 0.16 | 0 | 196 | 0.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:03 PM EST |
| 520.00 | 72.30 | 78.40 | 75.35 | 78.09 | 0.00 | 0.00% | 0.14 | 0 | 102 | 0.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 522.50 | 69.60 | 77.00 | 73.30 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 525.00 | 67.20 | 73.60 | 70.40 | 82.60 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 527.50 | 64.50 | 71.40 | 67.95 | 80.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 530.00 | 62.20 | 69.50 | 65.85 | 62.05 | -16.36 | -20.87% | 0.12 | 1 | 129 | 0.78 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 532.50 | 60.10 | 65.50 | 62.80 | 51.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:03 PM EST |
| 535.00 | 58.40 | 64.00 | 61.20 | 64.59 | 0.00 | 0.00% | 0.11 | 0 | 269 | 0.70 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 537.50 | 55.20 | 60.50 | 57.85 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 540.00 | 52.00 | 59.30 | 55.65 | 67.80 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 542.50 | 50.10 | 55.60 | 52.85 | % | 0.10 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 545.00 | 47.10 | 54.80 | 50.95 | 63.10 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 547.50 | 45.20 | 52.30 | 48.75 | 64.91 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 550.00 | 44.20 | 49.80 | 47.00 | 47.48 | -11.52 | -19.53% | 0.09 | 1 | 164 | 0.61 | 0.99 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 552.50 | 40.00 | 46.20 | 43.10 | 41.80 | +14.30 | +52.00% | 0.08 | 1 | 34 | 0.53 | 0.99 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 555.00 | 37.40 | 45.10 | 41.25 | 41.20 | -8.03 | -16.32% | 0.07 | 5 | 136 | 0.58 | 0.97 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 557.50 | 35.10 | 42.90 | 39.00 | 27.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.96 | 0.01 | -0.11 | 11/9/2026 | 11/13/2026 4:00:03 PM EST |
| 560.00 | 33.20 | 39.50 | 36.35 | 33.42 | -10.98 | -24.73% | 0.06 | 1 | 295 | 0.51 | 0.95 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 562.50 | 30.50 | 37.30 | 33.90 | % | 0.06 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.19 | 11/13/2026 4:00:03 PM EST | |||
| 565.00 | 28.40 | 35.60 | 32.00 | 37.85 | +5.25 | +16.11% | 0.06 | 1 | 73 | 0.51 | 0.90 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 567.50 | 26.10 | 31.90 | 29.00 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.88 | 0.01 | -0.29 | 11/5/2026 | 11/13/2026 4:00:03 PM EST |
| 570.00 | 24.30 | 29.70 | 27.00 | 38.95 | 0.00 | 0.00% | 0.05 | 0 | 311 | 0.42 | 0.85 | 0.01 | -0.33 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 572.50 | 21.60 | 29.30 | 25.45 | 25.25 | +2.35 | +10.27% | 0.04 | 2 | 10 | 0.48 | 0.83 | 0.01 | -0.36 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 575.00 | 21.50 | 25.60 | 23.55 | 35.20 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.41 | 0.80 | 0.01 | -0.41 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 577.50 | 18.70 | 23.80 | 21.25 | 20.22 | -19.35 | -48.91% | 0.04 | 5 | 5 | 0.41 | 0.77 | 0.01 | -0.44 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 580.00 | 15.80 | 22.80 | 19.30 | 19.20 | -8.32 | -30.24% | 0.03 | 2 | 123 | 0.43 | 0.74 | 0.01 | -0.48 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 582.50 | 14.50 | 19.80 | 17.15 | 14.65 | -9.86 | -40.23% | 0.03 | 1 | 10 | 0.28 | 0.71 | 0.01 | -0.51 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 585.00 | 12.70 | 19.30 | 16.00 | 15.41 | -7.69 | -33.29% | 0.03 | 5 | 167 | 0.31 | 0.67 | 0.02 | -0.55 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 587.50 | 10.80 | 16.40 | 13.60 | 22.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.63 | 0.02 | -0.57 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 590.00 | 10.90 | 15.20 | 13.05 | 12.78 | -7.47 | -36.89% | 0.02 | 13 | 148 | 0.32 | 0.59 | 0.02 | -0.58 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 595.00 | 8.20 | 10.80 | 9.50 | 8.10 | -8.20 | -50.31% | 0.02 | 42 | 71 | 0.29 | 0.51 | 0.02 | -0.59 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 600.00 | 5.60 | 8.30 | 6.95 | 7.30 | -7.25 | -49.83% | 0.01 | 23 | 994 | 0.28 | 0.43 | 0.02 | -0.57 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 605.00 | 4.00 | 6.20 | 5.10 | 5.05 | -6.45 | -56.09% | 0.01 | 38 | 157 | 0.28 | 0.34 | 0.02 | -0.53 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 610.00 | 2.70 | 6.20 | 4.45 | 3.70 | -5.13 | -58.10% | 0.01 | 77 | 305 | 0.31 | 0.26 | 0.01 | -0.47 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 615.00 | 1.80 | 3.10 | 2.45 | 2.47 | -3.08 | -55.50% | 0.00 | 37 | 133 | 0.27 | 0.19 | 0.01 | -0.40 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 620.00 | 1.35 | 2.20 | 1.78 | 1.65 | -2.68 | -61.90% | 0.00 | 29 | 270 | 0.28 | 0.14 | 0.01 | -0.34 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 625.00 | 0.75 | 2.35 | 1.55 | 1.26 | -1.85 | -59.49% | 0.00 | 5 | 295 | 0.30 | 0.10 | 0.01 | -0.27 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 630.00 | 0.50 | 2.15 | 1.33 | 0.85 | -1.25 | -59.53% | 0.00 | 38 | 400 | 0.28 | 0.08 | 0.01 | -0.22 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 635.00 | 0.25 | 0.85 | 0.55 | 0.60 | -1.60 | -72.73% | 0.00 | 6 | 119 | 0.29 | 0.06 | 0.00 | -0.18 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 640.00 | 0.15 | 1.10 | 0.63 | 0.63 | -0.37 | -37.00% | 0.00 | 5 | 245 | 0.31 | 0.04 | 0.00 | -0.13 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 3.20 | 1.60 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | 0.02 | 0.00 | -0.06 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 2.05 | 1.03 | 0.20 | -1.65 | -89.19% | 0.00 | 10 | 301 | 0.35 | 0.02 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.01 | 0.00 | -0.05 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 660.00 | 0.05 | 2.00 | 1.03 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.37 | 0.01 | 0.00 | -0.03 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 665.00 | 0.05 | 3.00 | 1.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.45 | 0.00 | 0.00 | -0.02 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.53 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 675.00 | 0.00 | 2.90 | 1.45 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 115 | 0.71 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 3.40 | 1.70 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 695.00 | 0.00 | 3.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 1.75 | 0.88 | 0.03 | -0.12 | -80.00% | 0.00 | 4 | 1,218 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 705.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 2.65 | 1.33 | 0.03 | -2.47 | -98.80% | 0.00 | 1 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 715.00 | 0.00 | 3.00 | 1.50 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 4.10 | 2.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 4.10 | 2.05 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 3.70 | 1.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 5.10 | 2.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/13/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/13/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 4.90 | 2.45 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/13/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 785.00 | 0.00 | 4.90 | 2.45 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/13/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 11/13/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 4.90 | 2.45 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/13/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 2.05 | 1.03 | 0.04 | -0.16 | -80.00% | 0.00 | 3 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.49 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 5.10 | 2.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.56 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 5.10 | 2.55 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/13/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 4.90 | 2.45 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 5.10 | 2.55 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 5.10 | 2.55 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 5.10 | 2.55 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 5.10 | 2.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/13/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.62 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 5.10 | 2.55 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.47 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/13/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 5.10 | 2.55 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/13/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 5.10 | 2.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 4.90 | 2.45 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/13/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 4:00:03 PM EST |
| 395.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 5.10 | 2.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 5.10 | 2.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 4.90 | 2.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.49 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.78 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.30 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 4.90 | 2.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.21 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 1.20 | 0.60 | 0.40 | +0.35 | +700.00% | 0.00 | 7 | 171 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.20 | +400.00% | 0.00 | 16 | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 527.50 | 0.00 | 3.90 | 1.95 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.26 | -0.37 | -58.73% | 0.00 | 7 | 100 | 0.46 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 532.50 | 0.00 | 3.00 | 1.50 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 0.50 | 0.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.43 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 537.50 | 0.00 | 4.90 | 2.45 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.30 | -54.55% | 0.00 | 6 | 157 | 0.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 542.50 | 0.00 | 1.60 | 0.80 | 0.05 | % | 0.00 | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST | |
| 545.00 | 0.00 | 4.90 | 2.45 | 3.88 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:03 PM EST |
| 547.50 | 0.00 | 2.85 | 1.43 | 0.50 | +0.33 | +194.12% | 0.00 | 7 | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 550.00 | 0.10 | 2.55 | 1.33 | 0.70 | +0.45 | +180.00% | 0.00 | 24 | 159 | 0.33 | -0.01 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 552.50 | 0.00 | 4.90 | 2.45 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | -0.01 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 4:00:03 PM EST |
| 555.00 | 0.05 | 1.35 | 0.70 | 0.79 | +0.24 | +43.64% | 0.00 | 2 | 60 | 0.34 | -0.03 | 0.01 | -0.07 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 557.50 | 0.05 | 2.80 | 1.43 | 0.89 | +0.21 | +30.89% | 0.00 | 11 | 37 | 0.33 | -0.04 | 0.01 | -0.11 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 1.20 | +0.28 | +30.44% | 0.00 | 31 | 39 | 0.53 | -0.05 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 562.50 | 0.75 | 2.45 | 1.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | -0.08 | 0.01 | -0.19 | 11/12/2026 | 11/13/2026 4:00:03 PM EST |
| 565.00 | 0.90 | 2.10 | 1.50 | 1.50 | +0.56 | +59.58% | 0.00 | 4 | 188 | 0.31 | -0.10 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 567.50 | 0.15 | 3.30 | 1.73 | 1.75 | -0.22 | -11.17% | 0.00 | 5 | 81 | 0.28 | -0.12 | 0.01 | -0.29 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 570.00 | 1.55 | 3.10 | 2.33 | 2.34 | +1.29 | +122.86% | 0.00 | 16 | 392 | 0.30 | -0.15 | 0.01 | -0.33 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 572.50 | 1.85 | 4.30 | 3.08 | 3.40 | +1.60 | +88.89% | 0.01 | 1 | 7 | 0.33 | -0.17 | 0.01 | -0.36 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 575.00 | 0.85 | 4.20 | 2.53 | 3.32 | +1.57 | +89.72% | 0.00 | 11 | 78 | 0.28 | -0.20 | 0.01 | -0.41 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 577.50 | 2.60 | 5.40 | 4.00 | 4.10 | +1.46 | +55.31% | 0.01 | 1 | 10 | 0.32 | -0.23 | 0.01 | -0.44 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 580.00 | 3.30 | 5.90 | 4.60 | 5.60 | +2.90 | +107.41% | 0.01 | 17 | 63 | 0.32 | -0.26 | 0.01 | -0.48 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 582.50 | 3.70 | 6.30 | 5.00 | 5.00 | +1.72 | +52.44% | 0.01 | 14 | 9 | 0.31 | -0.29 | 0.01 | -0.51 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 585.00 | 2.40 | 6.90 | 4.65 | 6.15 | +2.75 | +80.89% | 0.01 | 15 | 171 | 0.26 | -0.33 | 0.02 | -0.55 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 587.50 | 3.50 | 7.30 | 5.40 | 7.19 | +1.23 | +20.64% | 0.01 | 7 | 13 | 0.26 | -0.37 | 0.02 | -0.57 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 590.00 | 6.00 | 9.80 | 7.90 | 7.60 | +3.60 | +90.00% | 0.01 | 86 | 252 | 0.31 | -0.41 | 0.02 | -0.58 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 595.00 | 7.30 | 11.00 | 9.15 | 10.00 | +2.50 | +33.34% | 0.02 | 47 | 244 | 0.27 | -0.49 | 0.02 | -0.59 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 600.00 | 9.80 | 15.70 | 12.75 | 14.07 | +6.87 | +95.42% | 0.02 | 27 | 264 | 0.30 | -0.57 | 0.02 | -0.57 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 605.00 | 13.20 | 18.60 | 15.90 | 15.70 | +5.86 | +59.56% | 0.03 | 17 | 116 | 0.30 | -0.66 | 0.02 | -0.53 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 610.00 | 16.40 | 21.40 | 18.90 | 19.56 | +6.04 | +44.68% | 0.03 | 11 | 57 | 0.27 | -0.74 | 0.01 | -0.47 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 615.00 | 20.00 | 24.90 | 22.45 | 23.10 | +4.70 | +25.55% | 0.04 | 40 | 11 | 0.36 | -0.81 | 0.01 | -0.40 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 620.00 | 23.20 | 30.00 | 26.60 | 29.50 | +9.70 | +48.99% | 0.04 | 1 | 33 | 0.43 | -0.86 | 0.01 | -0.34 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 625.00 | 28.90 | 34.40 | 31.65 | 63.71 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.44 | -0.90 | 0.01 | -0.27 | 11/6/2026 | 11/13/2026 4:00:03 PM EST |
| 630.00 | 33.20 | 39.00 | 36.10 | 29.56 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.47 | -0.92 | 0.01 | -0.22 | 11/10/2026 | 11/13/2026 4:00:03 PM EST |
| 635.00 | 37.10 | 43.80 | 40.45 | 68.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.49 | -0.94 | 0.00 | -0.18 | 11/6/2026 | 11/13/2026 4:00:03 PM EST |
| 640.00 | 42.20 | 48.60 | 45.40 | 73.25 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.53 | -0.96 | 0.00 | -0.13 | 11/6/2026 | 11/13/2026 4:00:03 PM EST |
| 645.00 | 46.70 | 53.60 | 50.15 | 50.85 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.57 | -0.98 | 0.00 | -0.06 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 650.00 | 52.40 | 57.80 | 55.10 | 59.07 | +10.35 | +21.25% | 0.08 | 1 | 7 | 0.53 | -0.98 | 0.00 | -0.06 | 11/13/2026 | 11/13/2026 4:00:03 PM EST |
| 655.00 | 57.50 | 62.90 | 60.20 | 62.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 11/4/2026 | 11/13/2026 4:00:03 PM EST |
| 660.00 | 61.20 | 67.50 | 64.35 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 11/13/2026 4:00:03 PM EST | |||
| 665.00 | 66.90 | 73.60 | 70.25 | 26.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 11/3/2026 | 11/13/2026 4:00:03 PM EST |
| 670.00 | 71.90 | 78.60 | 75.25 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/13/2026 4:00:03 PM EST | |||
| 675.00 | 76.90 | 83.60 | 80.25 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 680.00 | 81.80 | 88.60 | 85.20 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 685.00 | 86.30 | 93.60 | 89.95 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 690.00 | 91.20 | 98.60 | 94.90 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 695.00 | 96.80 | 103.60 | 100.20 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 700.00 | 101.90 | 108.60 | 105.25 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 705.00 | 106.90 | 113.50 | 110.20 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 710.00 | 111.50 | 118.60 | 115.05 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 715.00 | 116.90 | 123.60 | 120.25 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 720.00 | 121.70 | 128.60 | 125.15 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 725.00 | 126.10 | 133.60 | 129.85 | 187.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 11/13/2026 4:00:03 PM EST |
| 730.00 | 131.30 | 138.60 | 134.95 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 735.00 | 136.20 | 143.60 | 139.90 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 740.00 | 141.20 | 148.60 | 144.90 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 745.00 | 146.20 | 153.60 | 149.90 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 750.00 | 151.70 | 158.60 | 155.15 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 755.00 | 156.20 | 163.60 | 159.90 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 760.00 | 161.90 | 168.60 | 165.25 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 765.00 | 166.10 | 173.60 | 169.85 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 770.00 | 171.70 | 178.60 | 175.15 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 775.00 | 176.20 | 183.60 | 179.90 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 780.00 | 181.70 | 188.60 | 185.15 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 785.00 | 186.10 | 193.60 | 189.85 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 790.00 | 191.00 | 198.60 | 194.80 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 795.00 | 196.20 | 203.60 | 199.90 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 800.00 | 201.10 | 208.60 | 204.85 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST | |||
| 820.00 | 221.60 | 228.60 | 225.10 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:03 PM EST |