Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $613.72 as of 4/10/2026 9:12:33 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 | 304.90 | 312.10 | 308.50 | 309.70 | -14.54 | -4.49% | 1.01 | 5 | 13 | 3.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 310.00 | 301.10 | 307.10 | 304.10 | 304.12 | -12.89 | -4.07% | 0.98 | 28 | 15 | 3.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 315.00 | 294.90 | 300.30 | 297.60 | 297.60 | -12.30 | -3.97% | 0.94 | 41 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 320.00 | 290.00 | 297.10 | 293.55 | 297.17 | -16.83 | -5.36% | 0.92 | 46 | 40 | 2.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 325.00 | 284.30 | 290.20 | 287.25 | 288.21 | -20.09 | -6.52% | 0.88 | 47 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 330.00 | 279.10 | 287.00 | 283.05 | 289.21 | -13.96 | -4.61% | 0.86 | 53 | 12 | 2.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 335.00 | 274.70 | 282.10 | 278.40 | 278.49 | -21.16 | -7.07% | 0.83 | 53 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 340.00 | 271.00 | 276.00 | 273.50 | 275.51 | -16.72 | -5.73% | 0.80 | 9 | 18 | 2.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 345.00 | 264.90 | 272.10 | 268.50 | 276.63 | -7.88 | -2.77% | 0.78 | 4 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 350.00 | 261.10 | 267.10 | 264.10 | 264.12 | -13.13 | -4.74% | 0.75 | 7 | 17 | 2.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 355.00 | 255.10 | 262.00 | 258.55 | 258.37 | -11.45 | -4.25% | 0.73 | 33 | 12 | 2.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 360.00 | 251.00 | 257.00 | 254.00 | 255.06 | -11.45 | -4.30% | 0.71 | 30 | 32 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 365.00 | 246.00 | 252.10 | 249.05 | 250.12 | -10.86 | -4.17% | 0.68 | 3 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 370.00 | 240.00 | 247.10 | 243.55 | 244.91 | -12.16 | -4.73% | 0.66 | 27 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 375.00 | 236.00 | 242.10 | 239.05 | 239.07 | % | 0.64 | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 380.00 | 231.00 | 237.00 | 234.00 | 233.92 | -12.15 | -4.94% | 0.62 | 30 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 385.00 | 225.00 | 232.10 | 228.55 | 228.47 | -20.47 | -8.23% | 0.59 | 2 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 390.00 | 220.00 | 227.60 | 223.80 | % | 0.57 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 395.00 | 215.00 | 223.30 | 219.15 | % | 0.55 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 400.00 | 211.00 | 217.10 | 214.05 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 405.00 | 205.40 | 212.10 | 208.75 | 209.72 | -14.53 | -6.48% | 0.52 | 5 | 13 | 1.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 410.00 | 200.10 | 207.30 | 203.70 | 204.29 | -12.90 | -5.94% | 0.50 | 28 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 415.00 | 195.00 | 202.60 | 198.80 | 197.75 | -12.19 | -5.81% | 0.48 | 41 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 420.00 | 190.00 | 197.00 | 193.50 | 197.34 | -16.86 | -7.88% | 0.46 | 46 | 40 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 425.00 | 185.00 | 193.00 | 189.00 | 188.38 | -19.93 | -9.57% | 0.44 | 47 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 430.00 | 180.00 | 187.20 | 183.60 | 189.40 | -13.95 | -6.86% | 0.43 | 53 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 435.00 | 175.80 | 182.20 | 179.00 | 178.65 | -21.01 | -10.53% | 0.41 | 53 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 440.00 | 171.00 | 177.10 | 174.05 | 175.53 | -16.72 | -8.70% | 0.40 | 9 | 18 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 445.00 | 166.00 | 172.20 | 169.10 | 176.66 | -8.04 | -4.36% | 0.38 | 4 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 450.00 | 161.10 | 167.20 | 164.15 | 164.14 | -13.29 | -7.49% | 0.36 | 7 | 17 | 1.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 455.00 | 155.30 | 162.00 | 158.65 | 158.54 | -11.48 | -6.76% | 0.35 | 33 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 460.00 | 151.00 | 157.20 | 154.10 | 155.07 | -11.46 | -6.89% | 0.33 | 30 | 32 | 1.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 465.00 | 145.00 | 150.80 | 147.90 | 150.13 | -10.87 | -6.76% | 0.32 | 3 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 470.00 | 140.60 | 147.00 | 143.80 | 145.09 | -12.00 | -7.64% | 0.31 | 27 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 475.00 | 136.00 | 142.20 | 139.10 | 139.09 | % | 0.29 | 2 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 480.00 | 131.10 | 137.20 | 134.15 | 133.94 | -12.15 | -8.32% | 0.28 | 30 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 485.00 | 125.00 | 132.20 | 128.60 | 128.49 | -20.46 | -13.74% | 0.27 | 2 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 490.00 | 120.30 | 127.20 | 123.75 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 495.00 | 114.70 | 122.20 | 118.45 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 500.00 | 110.90 | 117.30 | 114.10 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 505.00 | 105.40 | 113.00 | 109.20 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 510.00 | 100.10 | 108.60 | 104.35 | % | 0.20 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 515.00 | 95.60 | 103.70 | 99.65 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 520.00 | 90.20 | 98.70 | 94.45 | % | 0.18 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 525.00 | 86.00 | 92.30 | 89.15 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 530.00 | 79.90 | 87.30 | 83.60 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 535.00 | 74.60 | 82.40 | 78.50 | 81.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/10/2026 3:59:57 PM EST |
| 540.00 | 70.50 | 77.40 | 73.95 | 76.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.05 | 3/24/2026 | 4/10/2026 3:59:57 PM EST |
| 545.00 | 64.90 | 72.40 | 68.65 | % | 0.13 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 547.50 | 63.10 | 70.00 | 66.55 | % | 0.12 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.09 | 4/10/2026 3:59:57 PM EST | |||
| 550.00 | 61.50 | 67.50 | 64.50 | 74.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.13 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 552.50 | 57.40 | 65.00 | 61.20 | % | 0.11 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.13 | 4/10/2026 3:59:57 PM EST | |||
| 555.00 | 55.00 | 60.70 | 57.85 | 78.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.58 | 0.97 | 0.00 | -0.21 | 4/6/2026 | 4/10/2026 3:59:57 PM EST |
| 557.50 | 53.10 | 60.10 | 56.60 | 61.78 | % | 0.10 | 1 | 0 | 0.67 | 0.97 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 560.00 | 51.10 | 57.60 | 54.35 | % | 0.10 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.28 | 4/10/2026 3:59:57 PM EST | |||
| 562.50 | 48.20 | 55.20 | 51.70 | 56.73 | % | 0.09 | 2 | 0 | 0.63 | 0.96 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 565.00 | 45.20 | 52.40 | 48.80 | % | 0.09 | 0 | 63 | 0.60 | 0.96 | 0.00 | -0.28 | 4/10/2026 3:59:57 PM EST | |||
| 567.50 | 42.80 | 50.30 | 46.55 | 52.88 | % | 0.08 | 9 | 0 | 0.59 | 0.95 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 570.00 | 42.20 | 47.90 | 45.05 | 50.39 | -1.11 | -2.16% | 0.08 | 8 | 71 | 0.58 | 0.94 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 572.50 | 38.10 | 45.50 | 41.80 | % | 0.07 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.42 | 4/10/2026 3:59:57 PM EST | |||
| 575.00 | 35.90 | 43.10 | 39.50 | 47.07 | % | 0.07 | 4 | 0 | 0.54 | 0.91 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 577.50 | 34.80 | 39.50 | 37.15 | 44.67 | -12.50 | -21.87% | 0.06 | 4 | 1 | 0.47 | 0.90 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 580.00 | 32.30 | 38.50 | 35.40 | 42.10 | +6.90 | +19.61% | 0.06 | 1 | 6 | 0.51 | 0.89 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 582.50 | 29.70 | 36.20 | 32.95 | % | 0.06 | 0 | 0 | 0.50 | 0.87 | 0.01 | -0.51 | 4/10/2026 3:59:57 PM EST | |||
| 585.00 | 27.50 | 34.00 | 30.75 | 43.10 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.48 | 0.87 | 0.01 | -0.50 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 587.50 | 25.40 | 31.80 | 28.60 | % | 0.05 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.52 | 4/10/2026 3:59:57 PM EST | |||
| 590.00 | 23.40 | 27.80 | 25.60 | 27.45 | -18.52 | -40.29% | 0.04 | 1 | 35 | 0.23 | 0.83 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 592.50 | 21.70 | 27.60 | 24.65 | 43.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.81 | 0.01 | -0.57 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 595.00 | 18.40 | 24.50 | 21.45 | 22.07 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.23 | 0.79 | 0.01 | -0.59 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 597.50 | 17.20 | 23.40 | 20.30 | % | 0.03 | 0 | 0 | 0.28 | 0.76 | 0.01 | -0.61 | 4/10/2026 3:59:57 PM EST | |||
| 600.00 | 15.40 | 21.10 | 18.25 | 19.40 | -10.60 | -35.34% | 0.03 | 36 | 47 | 0.28 | 0.73 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 602.50 | 13.40 | 17.30 | 15.35 | % | 0.03 | 0 | 0 | 0.24 | 0.69 | 0.01 | -0.66 | 4/10/2026 3:59:57 PM EST | |||
| 605.00 | 14.00 | 15.60 | 14.80 | 14.90 | -18.60 | -55.53% | 0.02 | 4 | 71 | 0.28 | 0.66 | 0.02 | -0.67 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 607.50 | 12.20 | 13.90 | 13.05 | % | 0.02 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.68 | 4/10/2026 3:59:57 PM EST | |||
| 610.00 | 10.60 | 12.00 | 11.30 | 11.33 | -13.69 | -54.72% | 0.02 | 7 | 26 | 0.27 | 0.58 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 612.50 | 9.10 | 11.00 | 10.05 | 10.50 | -12.35 | -54.05% | 0.02 | 19 | 4 | 0.27 | 0.54 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 615.00 | 9.00 | 10.60 | 9.80 | 8.70 | -7.51 | -46.33% | 0.02 | 37 | 44 | 0.28 | 0.49 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 617.50 | 7.30 | 8.30 | 7.80 | 8.30 | -10.10 | -54.90% | 0.01 | 20 | 1 | 0.28 | 0.45 | 0.02 | -0.68 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 620.00 | 5.60 | 7.40 | 6.50 | 6.90 | -11.97 | -63.44% | 0.01 | 14 | 336 | 0.27 | 0.41 | 0.02 | -0.66 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 622.50 | 5.00 | 6.10 | 5.55 | 6.13 | -6.17 | -50.17% | 0.01 | 6 | 44 | 0.27 | 0.37 | 0.02 | -0.63 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 625.00 | 4.00 | 5.30 | 4.65 | 4.85 | -8.12 | -62.61% | 0.01 | 9 | 65 | 0.26 | 0.33 | 0.02 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 627.50 | 2.60 | 4.60 | 3.60 | 6.92 | -5.08 | -42.34% | 0.01 | 2 | 9 | 0.25 | 0.29 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 630.00 | 3.20 | 3.90 | 3.55 | 3.80 | -6.06 | -61.46% | 0.01 | 91 | 107 | 0.27 | 0.26 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 632.50 | 2.40 | 3.70 | 3.05 | 11.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.23 | 0.01 | -0.51 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 635.00 | 1.85 | 3.00 | 2.43 | 2.66 | -3.64 | -57.78% | 0.00 | 32 | 230 | 0.27 | 0.20 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 637.50 | 1.45 | 2.95 | 2.20 | 2.35 | -4.55 | -65.95% | 0.00 | 1 | 12 | 0.28 | 0.17 | 0.01 | -0.43 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 640.00 | 1.40 | 2.60 | 2.00 | 2.10 | -2.75 | -56.71% | 0.00 | 28 | 104 | 0.29 | 0.15 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 642.50 | 1.00 | 3.10 | 2.05 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.13 | 0.01 | -0.36 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 645.00 | 0.85 | 2.30 | 1.58 | 2.16 | -1.59 | -42.40% | 0.00 | 32 | 354 | 0.30 | 0.12 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 647.50 | 0.65 | 2.10 | 1.38 | 1.78 | -2.68 | -60.09% | 0.00 | 16 | 4 | 0.30 | 0.10 | 0.01 | -0.31 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 650.00 | 0.70 | 1.55 | 1.13 | 1.20 | -1.50 | -55.56% | 0.00 | 22 | 161 | 0.30 | 0.09 | 0.01 | -0.29 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 652.50 | 0.40 | 1.25 | 0.83 | 1.43 | -4.87 | -77.31% | 0.00 | 12 | 25 | 0.29 | 0.08 | 0.01 | -0.28 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 655.00 | 0.30 | 1.60 | 0.95 | 1.20 | -0.95 | -44.19% | 0.00 | 2 | 137 | 0.31 | 0.07 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 657.50 | 0.35 | 1.30 | 0.83 | 0.81 | -2.89 | -78.11% | 0.00 | 19 | 6 | 0.32 | 0.06 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 660.00 | 0.30 | 0.70 | 0.50 | 0.58 | -2.02 | -77.70% | 0.00 | 298 | 259 | 0.30 | 0.06 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 662.50 | 0.20 | 1.15 | 0.68 | 1.07 | -0.30 | -21.90% | 0.00 | 24 | 15 | 0.32 | 0.05 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 665.00 | 0.10 | 1.65 | 0.88 | 0.88 | -0.89 | -50.29% | 0.00 | 8 | 111 | 0.35 | 0.04 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 667.50 | 0.15 | 1.95 | 1.05 | 0.75 | -1.01 | -57.39% | 0.00 | 20 | 10 | 0.38 | 0.03 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 670.00 | 0.15 | 1.00 | 0.58 | 1.12 | -0.01 | -0.89% | 0.00 | 25 | 527 | 0.35 | 0.03 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 672.50 | 0.10 | 3.70 | 1.90 | 0.50 | -0.60 | -54.55% | 0.00 | 90 | 17 | 0.45 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 675.00 | 0.10 | 1.50 | 0.80 | 0.50 | -0.20 | -28.58% | 0.00 | 17 | 173 | 0.39 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 677.50 | 0.00 | 2.50 | 1.25 | 0.51 | -0.38 | -42.70% | 0.00 | 32 | 25 | 0.57 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.57 | -65.52% | 0.00 | 5 | 92 | 0.45 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 682.50 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 685.00 | 0.00 | 1.85 | 0.93 | 0.84 | +0.46 | +121.06% | 0.00 | 2 | 156 | 0.57 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 687.50 | 0.00 | 4.80 | 2.40 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 1.30 | 0.65 | 0.55 | -0.87 | -61.27% | 0.00 | 12 | 87 | 0.55 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 692.50 | 0.00 | 3.90 | 1.95 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.74 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 1.45 | +0.56 | +62.93% | 0.00 | 5 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 697.50 | 0.05 | 5.00 | 2.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 0.60 | 0.30 | 0.17 | -0.85 | -83.34% | 0.00 | 22 | 403 | 0.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 702.50 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 705.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 707.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 712.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 717.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 725.00 | 0.00 | 2.20 | 1.10 | 1.06 | +0.78 | +278.58% | 0.00 | 1 | 106 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 0.75 | 0.38 | 0.14 | -0.16 | -53.34% | 0.00 | 45 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 735.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 91 | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 745.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 800.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 840.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 850.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 875.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | 0.05 | % | 0.01 | 150 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 15 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.11 | -52.39% | 0.00 | 21 | 111 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 209 | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 2.00 | 1.00 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.78 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 2.50 | 1.25 | 1.13 | +0.96 | +564.71% | 0.00 | 13 | 28 | 0.78 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 1.40 | 0.70 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 42 | 0.61 | 0.00 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 545.00 | 0.05 | 0.60 | 0.33 | 0.25 | -0.22 | -46.81% | 0.00 | 17 | 134 | 0.48 | -0.01 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 547.50 | 0.00 | 1.60 | 0.80 | 0.30 | % | 0.00 | 54 | 0 | 0.58 | -0.01 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.23 | -0.07 | -23.34% | 0.00 | 28 | 121 | 0.40 | -0.01 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 552.50 | 0.00 | 1.80 | 0.90 | 0.35 | +0.02 | +6.07% | 0.00 | 21 | 1 | 0.56 | -0.01 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 555.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.05 | +16.67% | 0.00 | 40 | 47 | 0.41 | -0.03 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 557.50 | 0.00 | 0.60 | 0.30 | 0.37 | % | 0.00 | 25 | 0 | 0.41 | -0.03 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 560.00 | 0.05 | 0.70 | 0.38 | 0.50 | +0.18 | +56.25% | 0.00 | 1 | 79 | 0.37 | -0.04 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 562.50 | 0.10 | 1.80 | 0.95 | 0.47 | -0.48 | -50.53% | 0.00 | 6 | 1 | 0.39 | -0.04 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 565.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.37 | -0.04 | 0.00 | -0.28 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 567.50 | 0.10 | 2.75 | 1.43 | 0.51 | -0.19 | -27.15% | 0.00 | 21 | 8 | 0.39 | -0.05 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 1.50 | 0.75 | 0.61 | +0.01 | +1.67% | 0.00 | 52 | 82 | 0.34 | -0.06 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 572.50 | 0.05 | 0.95 | 0.50 | 1.25 | % | 0.00 | 1 | 0 | 0.28 | -0.08 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 575.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.07 | +8.44% | 0.00 | 30 | 191 | 0.33 | -0.09 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 577.50 | 0.10 | 2.80 | 1.45 | 1.10 | % | 0.00 | 2 | 0 | 0.32 | -0.10 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 580.00 | 0.95 | 1.70 | 1.33 | 1.26 | +0.36 | +40.00% | 0.00 | 24 | 383 | 0.32 | -0.11 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 582.50 | 0.40 | 1.95 | 1.18 | 1.05 | +0.06 | +6.07% | 0.00 | 1 | 4 | 0.29 | -0.13 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 585.00 | 1.20 | 2.20 | 1.70 | 1.62 | +0.49 | +43.37% | 0.00 | 21 | 406 | 0.31 | -0.13 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 587.50 | 1.60 | 2.65 | 2.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.31 | -0.15 | 0.01 | -0.52 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 590.00 | 1.85 | 2.90 | 2.38 | 2.35 | +0.45 | +23.69% | 0.00 | 50 | 328 | 0.30 | -0.17 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 592.50 | 1.90 | 3.30 | 2.60 | 2.00 | % | 0.00 | 102 | 0 | 0.30 | -0.19 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 595.00 | 2.35 | 3.40 | 2.88 | 3.10 | +0.80 | +34.79% | 0.00 | 10 | 190 | 0.28 | -0.21 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 597.50 | 3.20 | 4.20 | 3.70 | 3.50 | % | 0.01 | 15 | 0 | 0.29 | -0.24 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 600.00 | 3.20 | 4.60 | 3.90 | 4.10 | +1.40 | +51.86% | 0.01 | 54 | 212 | 0.28 | -0.27 | 0.01 | -0.64 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 602.50 | 3.00 | 6.10 | 4.55 | 4.43 | +1.13 | +34.25% | 0.01 | 5 | 1 | 0.27 | -0.31 | 0.01 | -0.66 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 605.00 | 5.10 | 6.80 | 5.95 | 5.40 | +2.07 | +62.17% | 0.01 | 18 | 270 | 0.29 | -0.34 | 0.02 | -0.67 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 607.50 | 5.90 | 7.70 | 6.80 | 6.84 | % | 0.01 | 17 | 0 | 0.29 | -0.38 | 0.02 | -0.68 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 610.00 | 6.80 | 8.60 | 7.70 | 7.66 | +3.33 | +76.91% | 0.01 | 45 | 463 | 0.28 | -0.42 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 612.50 | 7.90 | 9.70 | 8.80 | 8.80 | % | 0.01 | 3 | 0 | 0.28 | -0.46 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 615.00 | 9.20 | 10.90 | 10.05 | 9.80 | +5.55 | +130.59% | 0.02 | 90 | 263 | 0.28 | -0.51 | 0.02 | -0.69 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 617.50 | 10.70 | 12.10 | 11.40 | 11.10 | +6.00 | +117.65% | 0.02 | 12 | 16 | 0.28 | -0.55 | 0.02 | -0.68 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 620.00 | 12.00 | 13.70 | 12.85 | 12.00 | +3.50 | +41.18% | 0.02 | 57 | 107 | 0.28 | -0.59 | 0.02 | -0.66 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 622.50 | 13.30 | 15.20 | 14.25 | 10.70 | +4.50 | +72.59% | 0.02 | 2 | 9 | 0.27 | -0.63 | 0.02 | -0.63 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 625.00 | 15.50 | 16.90 | 16.20 | 16.00 | +8.10 | +102.54% | 0.03 | 20 | 68 | 0.28 | -0.67 | 0.02 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 627.50 | 16.10 | 21.20 | 18.65 | 13.50 | +2.94 | +27.85% | 0.03 | 1 | 34 | 0.30 | -0.71 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 630.00 | 19.00 | 21.80 | 20.40 | 15.20 | +3.56 | +30.59% | 0.03 | 7 | 91 | 0.30 | -0.74 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 632.50 | 18.30 | 24.10 | 21.20 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.35 | -0.77 | 0.01 | -0.51 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 635.00 | 23.10 | 26.70 | 24.90 | 21.15 | +6.62 | +45.57% | 0.04 | 8 | 99 | 0.33 | -0.80 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 637.50 | 22.30 | 29.70 | 26.00 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.42 | -0.83 | 0.01 | -0.43 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 640.00 | 27.20 | 30.30 | 28.75 | 28.40 | +9.40 | +49.48% | 0.04 | 21 | 155 | 0.33 | -0.85 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 642.50 | 27.00 | 34.10 | 30.55 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.44 | -0.87 | 0.01 | -0.36 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 645.00 | 31.70 | 36.40 | 34.05 | 31.50 | +9.10 | +40.63% | 0.05 | 4 | 352 | 0.36 | -0.88 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 647.50 | 31.40 | 38.90 | 35.15 | 23.05 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.47 | -0.90 | 0.01 | -0.31 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 650.00 | 36.20 | 41.30 | 38.75 | 37.57 | +17.07 | +83.27% | 0.06 | 2 | 114 | 0.49 | -0.91 | 0.01 | -0.29 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 652.50 | 36.10 | 42.80 | 39.45 | 29.70 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.46 | -0.92 | 0.01 | -0.28 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 655.00 | 38.70 | 46.10 | 42.40 | 31.80 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.52 | -0.93 | 0.00 | -0.25 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 657.50 | 41.00 | 47.60 | 44.30 | 42.90 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.49 | -0.94 | 0.00 | -0.23 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 660.00 | 43.40 | 51.10 | 47.25 | 36.10 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.55 | -0.94 | 0.00 | -0.23 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 662.50 | 45.90 | 52.40 | 49.15 | % | 0.07 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.20 | 4/10/2026 3:59:57 PM EST | |||
| 665.00 | 48.40 | 55.60 | 52.00 | 70.30 | 0.00 | 0.00% | 0.08 | 0 | 122 | 0.56 | -0.96 | 0.00 | -0.17 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 667.50 | 50.80 | 58.40 | 54.60 | % | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.13 | 4/10/2026 3:59:57 PM EST | |||
| 670.00 | 54.60 | 60.70 | 57.65 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.60 | -0.97 | 0.00 | -0.12 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 672.50 | 57.20 | 63.30 | 60.25 | % | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.08 | 4/10/2026 3:59:57 PM EST | |||
| 675.00 | 58.30 | 65.70 | 62.00 | 54.75 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.64 | -0.98 | 0.00 | -0.08 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 677.50 | 62.30 | 67.40 | 64.85 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 4/10/2026 3:59:57 PM EST | |||
| 680.00 | 63.20 | 70.80 | 67.00 | 61.30 | -0.80 | -1.29% | 0.10 | 1 | 357 | 0.67 | -0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 682.50 | 65.70 | 71.70 | 68.70 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 4/10/2026 3:59:57 PM EST | |||
| 685.00 | 69.50 | 74.90 | 72.20 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 687.50 | 70.70 | 78.90 | 74.80 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 690.00 | 73.20 | 79.90 | 76.55 | 71.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.68 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 692.50 | 75.70 | 82.10 | 78.90 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:57 PM EST | |||
| 695.00 | 78.10 | 84.70 | 81.40 | % | 0.12 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 697.50 | 80.60 | 88.10 | 84.35 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 700.00 | 83.10 | 89.60 | 86.35 | 99.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 702.50 | 85.60 | 92.10 | 88.85 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 705.00 | 88.10 | 96.00 | 92.05 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 707.50 | 90.60 | 98.90 | 94.75 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 710.00 | 93.10 | 101.00 | 97.05 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 712.50 | 95.60 | 103.90 | 99.75 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 715.00 | 98.10 | 106.00 | 102.05 | % | 0.14 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 717.50 | 100.60 | 108.90 | 104.75 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 720.00 | 103.10 | 111.00 | 107.05 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 725.00 | 108.10 | 114.50 | 111.30 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 730.00 | 113.10 | 119.50 | 116.30 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 735.00 | 118.10 | 125.00 | 121.55 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 740.00 | 123.10 | 130.60 | 126.85 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 745.00 | 128.10 | 136.00 | 132.05 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 750.00 | 133.10 | 141.00 | 137.05 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 755.00 | 138.10 | 146.00 | 142.05 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 760.00 | 143.10 | 151.00 | 147.05 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 765.00 | 148.10 | 154.90 | 151.50 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 770.00 | 153.10 | 159.90 | 156.50 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 775.00 | 158.10 | 164.90 | 161.50 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 780.00 | 163.10 | 169.90 | 166.50 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 785.00 | 168.10 | 176.00 | 172.05 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 790.00 | 173.10 | 179.90 | 176.50 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 795.00 | 178.10 | 184.90 | 181.50 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 800.00 | 183.10 | 191.00 | 187.05 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 805.00 | 188.10 | 196.00 | 192.05 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 810.00 | 193.10 | 201.00 | 197.05 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 815.00 | 198.10 | 206.00 | 202.05 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 820.00 | 203.00 | 211.00 | 207.00 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 825.00 | 208.10 | 216.00 | 212.05 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 830.00 | 213.10 | 221.00 | 217.05 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 835.00 | 218.00 | 226.00 | 222.00 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 840.00 | 223.00 | 231.00 | 227.00 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 845.00 | 228.10 | 236.00 | 232.05 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 850.00 | 233.00 | 241.00 | 237.00 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 855.00 | 238.10 | 246.00 | 242.05 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 860.00 | 243.10 | 251.00 | 247.05 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 865.00 | 248.10 | 256.00 | 252.05 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 870.00 | 253.10 | 259.50 | 256.30 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST | |||
| 875.00 | 258.10 | 264.50 | 261.30 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:57 PM EST |