Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $625.00 as of 4/10/2026 6:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 282.60 | 288.20 | 285.40 | 287.99 | -18.69 | -6.10% | 0.94 | 21 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 310.00 | 277.60 | 285.60 | 281.60 | 301.43 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 315.00 | 273.00 | 280.60 | 276.80 | 277.70 | % | 0.88 | 2 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 320.00 | 268.00 | 274.40 | 271.20 | 276.14 | -7.81 | -2.75% | 0.85 | 2 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 325.00 | 263.00 | 269.40 | 266.20 | 277.72 | % | 0.82 | 3 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 330.00 | 258.00 | 265.90 | 261.95 | 264.34 | -8.41 | -3.09% | 0.79 | 8 | 74 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 335.00 | 253.00 | 259.20 | 256.10 | 260.40 | -12.64 | -4.63% | 0.76 | 5 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 340.00 | 248.00 | 255.60 | 251.80 | 252.58 | -13.29 | -5.00% | 0.74 | 1 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 345.00 | 243.00 | 250.60 | 246.80 | % | 0.72 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 350.00 | 238.00 | 244.50 | 241.25 | % | 0.69 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 355.00 | 233.00 | 240.60 | 236.80 | 237.37 | % | 0.67 | 1 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 360.00 | 228.00 | 235.60 | 231.80 | 232.74 | % | 0.64 | 2 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 365.00 | 223.00 | 230.50 | 226.75 | 230.66 | % | 0.62 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 370.00 | 218.00 | 225.70 | 221.85 | 222.35 | % | 0.60 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 375.00 | 213.00 | 220.70 | 216.85 | 228.99 | % | 0.58 | 2 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 380.00 | 208.00 | 215.70 | 211.85 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 385.00 | 203.00 | 212.00 | 207.50 | % | 0.54 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 390.00 | 198.00 | 207.00 | 202.50 | % | 0.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 395.00 | 193.00 | 202.00 | 197.50 | % | 0.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 400.00 | 188.00 | 195.10 | 191.55 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 405.00 | 183.00 | 190.30 | 186.65 | 188.04 | -18.78 | -9.08% | 0.46 | 21 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 410.00 | 178.00 | 185.70 | 181.85 | 201.48 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 415.00 | 173.00 | 180.20 | 176.60 | 177.73 | % | 0.43 | 2 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 420.00 | 168.00 | 175.70 | 171.85 | 176.17 | -7.81 | -4.25% | 0.41 | 2 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 425.00 | 163.00 | 169.30 | 166.15 | 177.89 | % | 0.39 | 3 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 430.00 | 158.00 | 165.40 | 161.70 | 164.45 | -8.38 | -4.85% | 0.38 | 8 | 74 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 435.00 | 153.00 | 160.70 | 156.85 | 160.45 | -12.61 | -7.29% | 0.36 | 5 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 440.00 | 148.00 | 155.70 | 151.85 | 152.63 | -13.34 | -8.04% | 0.35 | 1 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 445.00 | 143.00 | 150.30 | 146.65 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 450.00 | 138.00 | 145.80 | 141.90 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 455.00 | 133.00 | 139.70 | 136.35 | 137.42 | % | 0.30 | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 460.00 | 128.00 | 135.50 | 131.75 | 132.79 | % | 0.29 | 2 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 465.00 | 123.00 | 130.70 | 126.85 | 130.67 | % | 0.27 | 2 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 470.00 | 118.00 | 125.70 | 121.85 | 122.40 | % | 0.26 | 1 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 475.00 | 113.00 | 120.80 | 116.90 | 129.00 | % | 0.25 | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 480.00 | 108.00 | 116.30 | 112.15 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 485.00 | 103.00 | 112.50 | 107.75 | % | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 490.00 | 98.00 | 105.80 | 101.90 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 495.00 | 93.00 | 100.60 | 96.80 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 500.00 | 88.10 | 93.70 | 90.90 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 502.50 | 85.50 | 93.10 | 89.30 | % | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 505.00 | 83.00 | 92.50 | 87.75 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 507.50 | 80.60 | 87.50 | 84.05 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 510.00 | 78.10 | 85.80 | 81.95 | % | 0.16 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 4/17/2026 4:00:08 PM EST | |||
| 512.50 | 75.70 | 82.80 | 79.25 | % | 0.15 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.05 | 4/17/2026 4:00:08 PM EST | |||
| 515.00 | 73.30 | 80.90 | 77.10 | % | 0.15 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 4/17/2026 4:00:08 PM EST | |||
| 517.50 | 71.00 | 78.60 | 74.80 | % | 0.14 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.07 | 4/17/2026 4:00:08 PM EST | |||
| 520.00 | 68.40 | 76.10 | 72.25 | % | 0.14 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.09 | 4/17/2026 4:00:08 PM EST | |||
| 522.50 | 66.00 | 73.70 | 69.85 | % | 0.13 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.10 | 4/17/2026 4:00:08 PM EST | |||
| 525.00 | 63.50 | 71.30 | 67.40 | % | 0.13 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.16 | 4/17/2026 4:00:08 PM EST | |||
| 527.50 | 61.10 | 68.80 | 64.95 | 68.26 | % | 0.12 | 2 | 0 | 0.78 | 0.97 | 0.00 | -0.16 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 530.00 | 58.70 | 66.10 | 62.40 | 65.83 | % | 0.12 | 2 | 0 | 0.77 | 0.95 | 0.00 | -0.29 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 532.50 | 56.40 | 64.00 | 60.20 | 63.75 | % | 0.11 | 2 | 0 | 0.74 | 0.95 | 0.00 | -0.27 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 535.00 | 54.00 | 61.60 | 57.80 | 61.35 | % | 0.11 | 2 | 0 | 0.73 | 0.94 | 0.00 | -0.28 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 537.50 | 51.70 | 58.60 | 55.15 | % | 0.10 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.28 | 4/17/2026 4:00:08 PM EST | |||
| 540.00 | 49.40 | 57.20 | 53.30 | % | 0.10 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.33 | 4/17/2026 4:00:08 PM EST | |||
| 542.50 | 47.10 | 53.60 | 50.35 | % | 0.09 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.46 | 4/17/2026 4:00:08 PM EST | |||
| 545.00 | 46.50 | 50.60 | 48.55 | % | 0.09 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.47 | 4/17/2026 4:00:08 PM EST | |||
| 547.50 | 42.50 | 48.80 | 45.65 | % | 0.08 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.50 | 4/17/2026 4:00:08 PM EST | |||
| 550.00 | 40.30 | 46.70 | 43.50 | 55.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | 0.88 | 0.01 | -0.52 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 552.50 | 38.10 | 44.50 | 41.30 | % | 0.07 | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.55 | 4/17/2026 4:00:08 PM EST | |||
| 555.00 | 36.00 | 43.30 | 39.65 | % | 0.07 | 0 | 2 | 0.61 | 0.85 | 0.01 | -0.60 | 4/17/2026 4:00:08 PM EST | |||
| 557.50 | 34.30 | 40.10 | 37.20 | % | 0.07 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.63 | 4/17/2026 4:00:08 PM EST | |||
| 560.00 | 32.30 | 38.00 | 35.15 | 62.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.82 | 0.01 | -0.66 | 4/1/2026 | 4/17/2026 4:00:08 PM EST |
| 562.50 | 29.80 | 36.90 | 33.35 | % | 0.06 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.70 | 4/17/2026 4:00:08 PM EST | |||
| 565.00 | 28.40 | 34.50 | 31.45 | % | 0.06 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.73 | 4/17/2026 4:00:08 PM EST | |||
| 567.50 | 27.90 | 33.30 | 30.60 | 42.34 | % | 0.05 | 1 | 0 | 0.49 | 0.76 | 0.01 | -0.77 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 570.00 | 25.00 | 29.80 | 27.40 | 30.55 | -8.77 | -22.31% | 0.05 | 1 | 1 | 0.44 | 0.74 | 0.01 | -0.81 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 572.50 | 23.10 | 28.20 | 25.65 | % | 0.04 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.84 | 4/17/2026 4:00:08 PM EST | |||
| 575.00 | 22.70 | 27.20 | 24.95 | 26.25 | % | 0.04 | 1 | 0 | 0.47 | 0.69 | 0.01 | -0.87 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 577.50 | 20.10 | 25.20 | 22.65 | 36.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | 0.66 | 0.01 | -0.90 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 580.00 | 18.60 | 24.10 | 21.35 | 34.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | 0.64 | 0.01 | -0.93 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 582.50 | 18.10 | 21.70 | 19.90 | 20.96 | % | 0.03 | 4 | 0 | 0.46 | 0.61 | 0.01 | -0.95 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 585.00 | 16.30 | 19.70 | 18.00 | 20.50 | -6.10 | -22.94% | 0.03 | 1 | 1 | 0.45 | 0.58 | 0.01 | -0.97 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 587.50 | 15.10 | 18.90 | 17.00 | 16.30 | % | 0.03 | 2 | 0 | 0.46 | 0.56 | 0.01 | -0.99 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 590.00 | 12.80 | 17.60 | 15.20 | 15.48 | -9.62 | -38.33% | 0.03 | 4 | 21 | 0.44 | 0.53 | 0.01 | -1.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 592.50 | 12.40 | 15.60 | 14.00 | 12.50 | % | 0.02 | 45 | 0 | 0.44 | 0.50 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 595.00 | 11.30 | 14.90 | 13.10 | 11.10 | -37.13 | -76.99% | 0.02 | 254 | 2 | 0.45 | 0.47 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 597.50 | 10.50 | 13.70 | 12.10 | 12.50 | % | 0.02 | 14 | 0 | 0.45 | 0.45 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 600.00 | 9.20 | 12.60 | 10.90 | 10.80 | -9.55 | -46.93% | 0.02 | 51 | 40 | 0.45 | 0.42 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 602.50 | 7.80 | 11.50 | 9.65 | 10.36 | % | 0.02 | 16 | 0 | 0.44 | 0.40 | 0.01 | -1.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 605.00 | 8.00 | 10.50 | 9.25 | 8.40 | -9.22 | -52.33% | 0.02 | 17 | 5 | 0.46 | 0.37 | 0.01 | -0.99 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 607.50 | 6.10 | 8.90 | 7.50 | 9.00 | -9.00 | -50.00% | 0.01 | 14 | 10 | 0.46 | 0.35 | 0.01 | -0.98 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 610.00 | 5.80 | 8.70 | 7.25 | 7.43 | -6.84 | -47.94% | 0.01 | 7 | 11 | 0.44 | 0.33 | 0.01 | -0.96 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 612.50 | 5.50 | 8.00 | 6.75 | 8.10 | -9.28 | -53.40% | 0.01 | 15 | 21 | 0.45 | 0.31 | 0.01 | -0.94 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 615.00 | 4.80 | 9.50 | 7.15 | 5.34 | -6.25 | -53.93% | 0.01 | 6 | 15 | 0.43 | 0.29 | 0.01 | -0.92 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 617.50 | 4.00 | 6.50 | 5.25 | 5.10 | -10.80 | -67.93% | 0.01 | 5 | 36 | 0.44 | 0.27 | 0.01 | -0.90 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 620.00 | 3.80 | 6.70 | 5.25 | 4.50 | -5.62 | -55.54% | 0.01 | 33 | 99 | 0.44 | 0.25 | 0.01 | -0.88 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 622.50 | 2.10 | 5.70 | 3.90 | 4.60 | -4.25 | -48.03% | 0.01 | 8 | 18 | 0.42 | 0.24 | 0.01 | -0.87 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 625.00 | 2.60 | 5.30 | 3.95 | 3.60 | -4.70 | -56.63% | 0.01 | 35 | 20 | 0.47 | 0.22 | 0.01 | -0.83 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 627.50 | 2.60 | 5.80 | 4.20 | 19.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.20 | 0.01 | -0.78 | 4/9/2026 | 4/17/2026 4:00:08 PM EST |
| 630.00 | 2.15 | 5.10 | 3.63 | 3.58 | -4.02 | -52.90% | 0.01 | 35 | 51 | 0.47 | 0.19 | 0.01 | -0.77 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 632.50 | 2.10 | 6.70 | 4.40 | 3.65 | -7.55 | -67.42% | 0.01 | 3 | 2 | 0.52 | 0.17 | 0.01 | -0.72 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 635.00 | 2.00 | 4.00 | 3.00 | 3.04 | -2.16 | -41.54% | 0.00 | 35 | 26 | 0.48 | 0.16 | 0.01 | -0.71 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 637.50 | 1.50 | 4.00 | 2.75 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.48 | 0.15 | 0.01 | -0.69 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 640.00 | 1.70 | 2.40 | 2.05 | 2.20 | -2.80 | -56.00% | 0.00 | 134 | 38 | 0.46 | 0.14 | 0.01 | -0.68 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 642.50 | 0.60 | 5.20 | 2.90 | 2.74 | -3.56 | -56.51% | 0.00 | 2 | 3 | 0.50 | 0.13 | 0.00 | -0.62 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 645.00 | 1.10 | 2.35 | 1.73 | 2.00 | -2.50 | -55.56% | 0.00 | 34 | 42 | 0.47 | 0.13 | 0.00 | -0.62 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 647.50 | 0.65 | 2.35 | 1.50 | 2.25 | -3.14 | -58.26% | 0.00 | 16 | 19 | 0.46 | 0.12 | 0.00 | -0.60 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 650.00 | 0.65 | 2.30 | 1.48 | 1.45 | -1.65 | -53.23% | 0.00 | 23 | 97 | 0.47 | 0.11 | 0.00 | -0.57 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 652.50 | 0.70 | 5.80 | 3.25 | 2.38 | -0.72 | -23.23% | 0.00 | 26 | 14 | 0.58 | 0.09 | 0.00 | -0.48 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 655.00 | 0.60 | 4.40 | 2.50 | 2.26 | -1.24 | -35.43% | 0.00 | 24 | 23 | 0.56 | 0.09 | 0.00 | -0.47 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 657.50 | 0.45 | 1.80 | 1.13 | 1.00 | -2.77 | -73.48% | 0.00 | 33 | 2 | 0.48 | 0.08 | 0.00 | -0.47 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 660.00 | 0.55 | 2.35 | 1.45 | 0.81 | -0.84 | -50.91% | 0.00 | 31 | 324 | 0.52 | 0.08 | 0.00 | -0.45 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 662.50 | 0.05 | 8.90 | 4.48 | 1.71 | -1.25 | -42.23% | 0.01 | 5 | 1 | 0.64 | 0.06 | 0.00 | -0.36 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 665.00 | 0.15 | 1.75 | 0.95 | 0.70 | -2.05 | -74.55% | 0.00 | 8 | 47 | 0.49 | 0.06 | 0.00 | -0.36 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 667.50 | 0.10 | 6.70 | 3.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.05 | 0.00 | -0.34 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 670.00 | 0.05 | 4.80 | 2.43 | 1.96 | -0.73 | -27.14% | 0.00 | 1 | 35 | 0.58 | 0.05 | 0.00 | -0.33 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.04 | 0.00 | -0.23 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | 0.03 | 0.00 | -0.21 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.03 | 0.00 | -0.19 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 680.00 | 0.05 | 4.30 | 2.18 | 2.33 | +1.23 | +111.82% | 0.00 | 12 | 30 | 0.62 | 0.03 | 0.00 | -0.19 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 682.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.16 | 4/17/2026 4:00:08 PM EST | |||
| 685.00 | 0.00 | 4.80 | 2.40 | 5.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.02 | 0.00 | -0.15 | 4/7/2026 | 4/17/2026 4:00:08 PM EST |
| 687.50 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.02 | 0.00 | -0.13 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 2.45 | +1.60 | +188.24% | 0.00 | 6 | 39 | 0.94 | 0.02 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 692.50 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.01 | 0.00 | -0.10 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 2.35 | -0.40 | -14.55% | 0.00 | 6 | 27 | 0.97 | 0.01 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 697.50 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.99 | 0.01 | 0.00 | -0.08 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 700.00 | 0.00 | 1.70 | 0.85 | 0.50 | -0.35 | -41.18% | 0.00 | 2 | 35 | 0.62 | 0.01 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 702.50 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | 0.01 | 0.00 | -0.07 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.03 | 0.01 | 0.00 | -0.06 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 707.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.01 | 0.00 | -0.05 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.01 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 712.50 | 0.00 | 4.80 | 2.40 | 0.05 | -0.80 | -94.12% | 0.00 | 1 | 28 | 1.08 | 0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | -0.04 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 717.50 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.10 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 722.50 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.13 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 725.00 | 0.00 | 1.40 | 0.70 | 0.95 | -0.27 | -22.14% | 0.00 | 26 | 46 | 0.87 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 727.50 | 0.00 | 1.05 | 0.53 | 0.21 | -0.24 | -53.34% | 0.00 | 9 | 19 | 0.84 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 730.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.40 | -88.89% | 0.00 | 45 | 22 | 0.68 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 732.50 | 0.00 | 2.65 | 1.33 | 0.95 | +0.57 | +150.00% | 0.00 | 6 | 28 | 1.03 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 820.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 890.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 37 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 0.55 | 0.28 | 0.39 | % | 0.00 | 9 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 365.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 180 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 445.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 465.00 | 0.00 | 3.80 | 1.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 250 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 485.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.60 | 1.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | 1.04 | +0.57 | +121.28% | 0.00 | 1 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 1.07 | +0.56 | +109.81% | 0.00 | 1 | 84 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 502.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 507.50 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 0.70 | 0.35 | 0.65 | -0.06 | -8.46% | 0.00 | 4 | 43 | 0.60 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 512.50 | 0.00 | 2.45 | 1.23 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.77 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 515.00 | 0.00 | 0.75 | 0.38 | 0.60 | -0.15 | -20.00% | 0.00 | 5 | 51 | 0.57 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 517.50 | 0.00 | 3.80 | 1.90 | 0.56 | -0.44 | -44.00% | 0.00 | 1 | 50 | 0.82 | -0.01 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 1.10 | 0.55 | 0.39 | -0.20 | -33.90% | 0.00 | 3 | 28 | 0.59 | -0.02 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 522.50 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | -0.02 | 0.00 | -0.10 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 1.10 | 0.55 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 527.50 | 0.00 | 4.10 | 2.05 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.75 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 530.00 | 0.50 | 1.80 | 1.15 | 1.05 | +0.05 | +5.00% | 0.00 | 3 | 40 | 0.51 | -0.05 | 0.00 | -0.29 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 532.50 | 0.65 | 2.15 | 1.40 | 1.00 | +0.09 | +9.89% | 0.00 | 31 | 54 | 0.52 | -0.05 | 0.00 | -0.27 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 535.00 | 0.00 | 2.60 | 1.30 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.06 | 0.00 | -0.28 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 537.50 | 0.00 | 4.80 | 2.40 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | -0.06 | 0.00 | -0.28 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 4.10 | 2.05 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | -0.07 | 0.00 | -0.33 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 542.50 | 0.05 | 2.70 | 1.38 | 1.17 | -0.45 | -27.78% | 0.00 | 3 | 1 | 0.40 | -0.10 | 0.00 | -0.46 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 545.00 | 1.00 | 2.85 | 1.93 | 2.20 | +0.70 | +46.67% | 0.00 | 5 | 79 | 0.47 | -0.10 | 0.00 | -0.47 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 547.50 | 1.50 | 2.70 | 2.10 | 2.25 | -0.97 | -30.13% | 0.00 | 42 | 10 | 0.47 | -0.11 | 0.01 | -0.50 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 550.00 | 2.05 | 3.30 | 2.68 | 2.67 | +0.82 | +44.33% | 0.00 | 101 | 62 | 0.48 | -0.12 | 0.01 | -0.52 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 552.50 | 2.20 | 4.30 | 3.25 | 2.05 | -0.10 | -4.66% | 0.01 | 16 | 5 | 0.49 | -0.14 | 0.01 | -0.55 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 555.00 | 2.65 | 4.00 | 3.33 | 3.31 | +1.06 | +47.12% | 0.01 | 48 | 44 | 0.46 | -0.15 | 0.01 | -0.60 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 557.50 | 2.70 | 4.50 | 3.60 | 3.70 | -0.32 | -7.96% | 0.01 | 2 | 7 | 0.46 | -0.17 | 0.01 | -0.63 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 560.00 | 3.60 | 4.80 | 4.20 | 4.30 | +1.00 | +30.31% | 0.01 | 96 | 43 | 0.47 | -0.18 | 0.01 | -0.66 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 562.50 | 3.70 | 5.80 | 4.75 | 4.25 | +1.40 | +49.13% | 0.01 | 1 | 1 | 0.47 | -0.20 | 0.01 | -0.70 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 565.00 | 4.90 | 8.30 | 6.60 | 4.90 | +1.20 | +32.44% | 0.01 | 62 | 29 | 0.52 | -0.22 | 0.01 | -0.73 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 567.50 | 4.60 | 7.20 | 5.90 | 5.00 | % | 0.01 | 2 | 0 | 0.46 | -0.24 | 0.01 | -0.77 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 570.00 | 4.30 | 8.10 | 6.20 | 6.47 | +1.92 | +42.20% | 0.01 | 25 | 12 | 0.45 | -0.26 | 0.01 | -0.81 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 572.50 | 5.90 | 8.30 | 7.10 | 7.22 | % | 0.01 | 2 | 0 | 0.45 | -0.29 | 0.01 | -0.84 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 575.00 | 6.60 | 10.00 | 8.30 | 7.96 | +2.41 | +43.43% | 0.01 | 70 | 12 | 0.47 | -0.31 | 0.01 | -0.87 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 577.50 | 7.40 | 9.90 | 8.65 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.34 | 0.01 | -0.90 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 580.00 | 9.00 | 11.00 | 10.00 | 9.50 | +3.05 | +47.29% | 0.02 | 31 | 118 | 0.46 | -0.36 | 0.01 | -0.93 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 582.50 | 9.00 | 12.30 | 10.65 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.39 | 0.01 | -0.95 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 585.00 | 10.20 | 12.50 | 11.35 | 11.21 | +3.31 | +41.90% | 0.02 | 160 | 46 | 0.44 | -0.42 | 0.01 | -0.97 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 587.50 | 11.20 | 13.90 | 12.55 | 11.90 | +3.09 | +35.08% | 0.02 | 1 | 5 | 0.44 | -0.44 | 0.01 | -0.99 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 590.00 | 12.40 | 15.50 | 13.95 | 14.50 | +4.50 | +45.00% | 0.02 | 61 | 72 | 0.45 | -0.47 | 0.01 | -1.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 592.50 | 13.60 | 16.10 | 14.85 | 11.70 | +2.34 | +25.00% | 0.03 | 2 | 5 | 0.44 | -0.50 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 595.00 | 15.30 | 17.90 | 16.60 | 16.28 | +5.13 | +46.01% | 0.03 | 152 | 103 | 0.45 | -0.53 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 597.50 | 16.00 | 19.10 | 17.55 | 11.17 | -0.53 | -4.53% | 0.03 | 2 | 44 | 0.43 | -0.55 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 600.00 | 17.60 | 22.00 | 19.80 | 19.60 | +7.50 | +61.99% | 0.03 | 71 | 115 | 0.46 | -0.58 | 0.01 | -1.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 602.50 | 18.60 | 22.40 | 20.50 | 19.50 | +4.00 | +25.81% | 0.03 | 16 | 3 | 0.43 | -0.60 | 0.01 | -1.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 605.00 | 20.70 | 24.40 | 22.55 | 23.15 | +7.35 | +46.52% | 0.04 | 18 | 14 | 0.45 | -0.63 | 0.01 | -0.99 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 607.50 | 21.80 | 27.50 | 24.65 | 15.82 | +0.07 | +0.45% | 0.04 | 2 | 5 | 0.46 | -0.65 | 0.01 | -0.98 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 610.00 | 24.20 | 28.50 | 26.35 | 27.23 | +9.93 | +57.40% | 0.04 | 4 | 30 | 0.46 | -0.67 | 0.01 | -0.96 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 612.50 | 25.00 | 31.20 | 28.10 | 26.40 | +7.10 | +36.79% | 0.05 | 7 | 11 | 0.45 | -0.69 | 0.01 | -0.94 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 615.00 | 26.70 | 33.10 | 29.90 | 26.77 | +5.77 | +27.48% | 0.05 | 1 | 20 | 0.45 | -0.71 | 0.01 | -0.92 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 617.50 | 28.10 | 35.00 | 31.55 | 29.44 | +10.84 | +58.28% | 0.05 | 1 | 3 | 0.44 | -0.73 | 0.01 | -0.90 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 620.00 | 30.10 | 37.00 | 33.55 | 30.48 | +9.28 | +43.78% | 0.05 | 1 | 43 | 0.44 | -0.75 | 0.01 | -0.88 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 622.50 | 32.20 | 39.30 | 35.75 | 17.90 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.45 | -0.76 | 0.01 | -0.87 | 4/9/2026 | 4/17/2026 4:00:08 PM EST |
| 625.00 | 34.20 | 41.40 | 37.80 | 35.59 | +8.64 | +32.06% | 0.06 | 4 | 11 | 0.43 | -0.78 | 0.01 | -0.83 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 627.50 | 36.30 | 43.50 | 39.90 | 28.99 | +10.19 | +54.21% | 0.06 | 1 | 3 | 0.41 | -0.80 | 0.01 | -0.78 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 630.00 | 39.70 | 43.80 | 41.75 | 41.30 | +9.25 | +28.87% | 0.07 | 14 | 8 | 0.42 | -0.81 | 0.01 | -0.77 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 632.50 | 40.00 | 46.20 | 43.10 | 32.57 | -2.68 | -7.61% | 0.07 | 5 | 1 | 0.64 | -0.83 | 0.01 | -0.72 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 635.00 | 44.10 | 48.50 | 46.30 | 44.55 | +9.43 | +26.86% | 0.07 | 13 | 24 | 0.65 | -0.84 | 0.01 | -0.71 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 637.50 | 44.80 | 52.20 | 48.50 | 36.45 | -3.75 | -9.33% | 0.08 | 1 | 2 | 0.66 | -0.85 | 0.01 | -0.69 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 640.00 | 47.00 | 54.40 | 50.70 | 39.13 | +4.03 | +11.49% | 0.08 | 9 | 15 | 0.67 | -0.85 | 0.01 | -0.68 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 642.50 | 49.20 | 55.20 | 52.20 | % | 0.08 | 0 | 0 | 0.69 | -0.87 | 0.00 | -0.62 | 4/17/2026 4:00:08 PM EST | |||
| 645.00 | 51.80 | 59.00 | 55.40 | 42.68 | +10.49 | +32.59% | 0.09 | 3 | 36 | 0.70 | -0.87 | 0.00 | -0.62 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 647.50 | 53.90 | 61.40 | 57.65 | 56.25 | +8.25 | +17.19% | 0.09 | 13 | 13 | 0.70 | -0.88 | 0.00 | -0.60 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 650.00 | 57.60 | 63.70 | 60.65 | 47.56 | -1.94 | -3.92% | 0.09 | 3 | 42 | 0.72 | -0.89 | 0.00 | -0.57 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 652.50 | 58.50 | 66.00 | 62.25 | 48.37 | -3.38 | -6.54% | 0.10 | 3 | 3 | 0.73 | -0.91 | 0.00 | -0.48 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 655.00 | 60.90 | 68.50 | 64.70 | 54.37 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.75 | -0.91 | 0.00 | -0.47 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 657.50 | 63.30 | 70.90 | 67.10 | % | 0.10 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.47 | 4/17/2026 4:00:08 PM EST | |||
| 660.00 | 65.70 | 73.30 | 69.50 | 46.46 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.75 | -0.92 | 0.00 | -0.45 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 662.50 | 68.00 | 75.70 | 71.85 | % | 0.11 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.36 | 4/17/2026 4:00:08 PM EST | |||
| 665.00 | 70.50 | 78.00 | 74.25 | 50.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.79 | -0.94 | 0.00 | -0.36 | 3/27/2026 | 4/17/2026 4:00:08 PM EST |
| 667.50 | 72.70 | 80.60 | 76.65 | % | 0.11 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.34 | 4/17/2026 4:00:08 PM EST | |||
| 670.00 | 75.40 | 83.00 | 79.20 | 42.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.95 | 0.00 | -0.33 | 4/6/2026 | 4/17/2026 4:00:08 PM EST |
| 672.50 | 77.90 | 85.40 | 81.65 | % | 0.12 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.23 | 4/17/2026 4:00:08 PM EST | |||
| 675.00 | 79.20 | 88.00 | 83.60 | 70.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.97 | 0.00 | -0.21 | 3/30/2026 | 4/17/2026 4:00:08 PM EST |
| 677.50 | 82.60 | 90.40 | 86.50 | % | 0.13 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.19 | 4/17/2026 4:00:08 PM EST | |||
| 680.00 | 85.50 | 92.80 | 89.15 | 57.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.19 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 682.50 | 87.80 | 95.30 | 91.55 | % | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.16 | 4/17/2026 4:00:08 PM EST | |||
| 685.00 | 89.30 | 98.00 | 93.65 | % | 0.14 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.15 | 4/17/2026 4:00:08 PM EST | |||
| 687.50 | 92.60 | 100.30 | 96.45 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.13 | 4/17/2026 4:00:08 PM EST | |||
| 690.00 | 95.90 | 102.70 | 99.30 | 74.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.12 | 3/27/2026 | 4/17/2026 4:00:08 PM EST |
| 692.50 | 97.40 | 105.00 | 101.20 | % | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.10 | 4/17/2026 4:00:08 PM EST | |||
| 695.00 | 100.40 | 107.70 | 104.05 | 87.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.09 | 3/30/2026 | 4/17/2026 4:00:08 PM EST |
| 697.50 | 101.90 | 110.00 | 105.95 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.08 | 4/17/2026 4:00:08 PM EST | |||
| 700.00 | 106.00 | 112.70 | 109.35 | 89.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.08 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 702.50 | 108.30 | 115.00 | 111.65 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.07 | 4/17/2026 4:00:08 PM EST | |||
| 705.00 | 109.20 | 117.20 | 113.20 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.06 | 4/17/2026 4:00:08 PM EST | |||
| 707.50 | 112.10 | 120.00 | 116.05 | % | 0.16 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 4/17/2026 4:00:08 PM EST | |||
| 710.00 | 113.40 | 123.00 | 118.20 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.05 | 4/17/2026 4:00:08 PM EST | |||
| 712.50 | 116.00 | 125.00 | 120.50 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 4/17/2026 4:00:08 PM EST | |||
| 715.00 | 119.60 | 127.60 | 123.60 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.04 | 4/17/2026 4:00:08 PM EST | |||
| 717.50 | 121.00 | 130.00 | 125.50 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.03 | 4/17/2026 4:00:08 PM EST | |||
| 720.00 | 123.00 | 133.00 | 128.00 | 94.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.11 | -1.00 | 0.00 | -0.03 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 722.50 | 126.60 | 135.00 | 130.80 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 4/17/2026 4:00:08 PM EST | |||
| 725.00 | 130.30 | 137.60 | 133.95 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.03 | 4/17/2026 4:00:08 PM EST | |||
| 727.50 | 133.10 | 140.00 | 136.55 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.03 | 4/17/2026 4:00:08 PM EST | |||
| 730.00 | 135.00 | 142.60 | 138.80 | % | 0.19 | 0 | 1 | 1.15 | -1.00 | 0.00 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 732.50 | 137.50 | 145.00 | 141.25 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 4/17/2026 4:00:08 PM EST | |||
| 740.00 | 146.00 | 152.60 | 149.30 | % | 0.20 | 0 | 1 | 1.22 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 750.00 | 153.00 | 163.00 | 158.00 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 4/17/2026 4:00:08 PM EST | |||
| 760.00 | 163.00 | 172.00 | 167.50 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 770.00 | 173.30 | 183.00 | 178.15 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 780.00 | 183.30 | 192.30 | 187.80 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 790.00 | 193.10 | 202.90 | 198.00 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 800.00 | 203.00 | 212.80 | 207.90 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 810.00 | 213.80 | 222.60 | 218.20 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 820.00 | 223.90 | 232.00 | 227.95 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 830.00 | 234.30 | 243.00 | 238.65 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 840.00 | 243.00 | 253.00 | 248.00 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 850.00 | 253.00 | 263.00 | 258.00 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 860.00 | 263.10 | 272.10 | 267.60 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 870.00 | 273.00 | 282.00 | 277.50 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 880.00 | 286.00 | 292.60 | 289.30 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 890.00 | 294.50 | 300.60 | 297.55 | % | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST |