Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $508.93 as of 5/6/2026 11:14:21 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 191.30 | 196.70 | 194.00 | 196.38 | 0.00 | 0.00% | 0.62 | 0 | 104 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 320.00 | 185.00 | 193.00 | 189.00 | 191.46 | 0.00 | 0.00% | 0.59 | 0 | 31 | 3.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 325.00 | 180.00 | 188.40 | 184.20 | 179.72 | -4.68 | -2.54% | 0.57 | 14 | 21 | 3.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 330.00 | 175.20 | 183.50 | 179.35 | 179.60 | 0.00 | 0.00% | 0.54 | 0 | 43 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 335.00 | 170.00 | 178.70 | 174.35 | 174.49 | 0.00 | 0.00% | 0.52 | 0 | 36 | 3.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 340.00 | 165.00 | 173.10 | 169.05 | 169.69 | 0.00 | 0.00% | 0.50 | 0 | 32 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 345.00 | 160.00 | 168.10 | 164.05 | 166.73 | 0.00 | 0.00% | 0.48 | 0 | 24 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 350.00 | 155.00 | 164.00 | 159.50 | 161.26 | 0.00 | 0.00% | 0.46 | 0 | 16 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 355.00 | 150.00 | 158.60 | 154.30 | 156.30 | 0.00 | 0.00% | 0.43 | 0 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 360.00 | 145.00 | 152.80 | 148.90 | 142.78 | -7.09 | -4.74% | 0.41 | 2 | 28 | 3.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 365.00 | 140.00 | 148.00 | 144.00 | 139.73 | -6.66 | -4.55% | 0.39 | 6 | 17 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 370.00 | 135.00 | 143.30 | 139.15 | 132.87 | -7.09 | -5.07% | 0.38 | 2 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 375.00 | 130.00 | 139.00 | 134.50 | 127.62 | -8.35 | -6.15% | 0.36 | 3 | 17 | 2.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 380.00 | 125.00 | 133.20 | 129.10 | 133.25 | 0.00 | 0.00% | 0.34 | 0 | 23 | 2.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 385.00 | 120.00 | 128.10 | 124.05 | 117.81 | -10.61 | -8.27% | 0.32 | 17 | 11 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 390.00 | 115.00 | 123.10 | 119.05 | 123.07 | 0.00 | 0.00% | 0.31 | 0 | 34 | 2.55 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 395.00 | 110.00 | 118.20 | 114.10 | 107.90 | -8.62 | -7.40% | 0.29 | 6 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 400.00 | 105.00 | 113.90 | 109.45 | 103.82 | -7.77 | -6.97% | 0.27 | 2 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 405.00 | 100.00 | 108.80 | 104.40 | 97.28 | -18.67 | -16.11% | 0.26 | 1 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 410.00 | 95.00 | 103.40 | 99.20 | 93.91 | % | 0.24 | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 415.00 | 90.00 | 96.90 | 93.45 | 87.37 | -18.65 | -17.60% | 0.23 | 1 | 121 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 420.00 | 85.30 | 92.90 | 89.10 | 92.73 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 425.00 | 80.30 | 86.40 | 83.35 | 96.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 430.00 | 76.30 | 81.40 | 78.85 | 79.73 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 435.00 | 70.00 | 78.70 | 74.35 | % | 0.17 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 440.00 | 65.10 | 73.90 | 69.50 | % | 0.16 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 445.00 | 60.00 | 68.60 | 64.30 | % | 0.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 450.00 | 55.00 | 61.30 | 58.15 | 71.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 452.50 | 52.50 | 61.00 | 56.75 | % | 0.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 455.00 | 51.50 | 58.20 | 54.85 | % | 0.12 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 457.50 | 47.50 | 55.90 | 51.70 | % | 0.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 460.00 | 45.00 | 51.20 | 48.10 | 55.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 462.50 | 44.60 | 48.90 | 46.75 | % | 0.10 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2026 9:58:44 AM EST | |||
| 465.00 | 40.10 | 46.50 | 43.30 | 36.69 | % | 0.09 | 5 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 467.50 | 37.60 | 44.10 | 40.85 | 34.20 | % | 0.09 | 5 | 0 | 0.93 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 470.00 | 35.10 | 41.50 | 38.30 | % | 0.08 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.08 | 5/6/2026 9:58:44 AM EST | |||
| 472.50 | 33.00 | 39.00 | 36.00 | 38.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.12 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 475.00 | 31.30 | 37.00 | 34.15 | 40.34 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | 0.97 | 0.00 | -0.20 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 477.50 | 28.00 | 34.20 | 31.10 | 38.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | 0.96 | 0.01 | -0.26 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 480.00 | 25.30 | 31.70 | 28.50 | 31.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.94 | 0.01 | -0.41 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 482.50 | 23.00 | 29.50 | 26.25 | 29.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.62 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 485.00 | 21.30 | 27.10 | 24.20 | 30.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.89 | 0.01 | -0.86 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 487.50 | 18.10 | 24.10 | 21.10 | % | 0.04 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.95 | 5/6/2026 9:58:44 AM EST | |||
| 490.00 | 16.00 | 21.90 | 18.95 | 14.38 | -9.67 | -40.21% | 0.04 | 4 | 8 | 0.64 | 0.82 | 0.02 | -1.09 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 492.50 | 14.40 | 19.70 | 17.05 | % | 0.03 | 0 | 0 | 0.63 | 0.77 | 0.02 | -1.20 | 5/6/2026 9:58:44 AM EST | |||
| 495.00 | 13.10 | 17.90 | 15.50 | 10.72 | -5.98 | -35.81% | 0.03 | 3 | 7 | 0.37 | 0.72 | 0.02 | -1.31 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 497.50 | 11.40 | 14.80 | 13.10 | 9.30 | -15.02 | -61.76% | 0.03 | 1 | 3 | 0.33 | 0.66 | 0.03 | -1.40 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 500.00 | 9.50 | 12.90 | 11.20 | 6.50 | -6.40 | -49.62% | 0.02 | 5 | 27 | 0.37 | 0.59 | 0.03 | -1.45 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 502.50 | 8.60 | 11.60 | 10.10 | 9.88 | -5.45 | -35.56% | 0.02 | 13 | 21 | 0.38 | 0.53 | 0.03 | -1.48 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 505.00 | 5.00 | 9.20 | 7.10 | 6.32 | -2.38 | -27.36% | 0.01 | 22 | 27 | 0.34 | 0.46 | 0.03 | -1.48 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 507.50 | 4.50 | 7.70 | 6.10 | 4.81 | -2.29 | -32.26% | 0.01 | 94 | 3 | 0.36 | 0.40 | 0.02 | -1.45 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 510.00 | 3.50 | 6.60 | 5.05 | 5.50 | -0.20 | -3.51% | 0.01 | 43 | 134 | 0.37 | 0.35 | 0.02 | -1.38 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 512.50 | 0.85 | 5.70 | 3.28 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | 0.29 | 0.02 | -1.28 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 515.00 | 2.55 | 4.30 | 3.43 | 3.55 | -0.25 | -6.58% | 0.01 | 8 | 270 | 0.40 | 0.25 | 0.02 | -1.20 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 517.50 | 0.50 | 3.60 | 2.05 | 3.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.21 | 0.02 | -1.09 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 520.00 | 1.60 | 2.55 | 2.08 | 1.85 | -0.65 | -26.00% | 0.00 | 327 | 494 | 0.42 | 0.17 | 0.01 | -0.97 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 522.50 | 0.95 | 2.15 | 1.55 | 1.50 | -0.57 | -27.54% | 0.00 | 2 | 39 | 0.44 | 0.14 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 525.00 | 0.50 | 1.70 | 1.10 | 0.90 | -0.65 | -41.94% | 0.00 | 2 | 152 | 0.42 | 0.11 | 0.01 | -0.74 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 527.50 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.49 | 0.09 | 0.01 | -0.60 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 530.00 | 0.35 | 1.00 | 0.68 | 0.55 | -0.65 | -54.17% | 0.00 | 18 | 292 | 0.45 | 0.07 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 532.50 | 0.20 | 0.70 | 0.45 | 0.30 | -0.46 | -60.53% | 0.00 | 10 | 23 | 0.45 | 0.06 | 0.01 | -0.38 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 535.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.40 | -66.67% | 0.00 | 19 | 105 | 0.41 | 0.04 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 537.50 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.03 | 0.00 | -0.16 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 540.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.11 | -36.67% | 0.00 | 8 | 456 | 0.46 | 0.02 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 542.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | 0.02 | 0.00 | -0.10 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 545.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 37 | 0.63 | 0.01 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 547.50 | 0.00 | 4.40 | 2.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.14 | 0.01 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 449 | 0.55 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 552.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 555.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 557.50 | 0.00 | 2.90 | 1.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 560.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 562.50 | 0.00 | 2.70 | 1.35 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 565.00 | 0.00 | 2.90 | 1.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 567.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 572.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 580.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 582.50 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.04 | -8.05 | -99.51% | 0.00 | 100 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 587.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 9:58:44 AM EST |
| 612.50 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 615.00 | 0.00 | 2.00 | 1.00 | 0.28 | -0.02 | -6.67% | 0.00 | 3 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 617.50 | 0.00 | 0.20 | 0.10 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 620.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 622.50 | 0.00 | 2.00 | 1.00 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 625.00 | 0.00 | 0.15 | 0.08 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 627.50 | 0.00 | 0.70 | 0.35 | 0.23 | % | 0.00 | 2 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 630.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 632.50 | 0.00 | 2.20 | 1.10 | 0.25 | % | 0.00 | 2 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 635.00 | 0.00 | 2.00 | 1.00 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 637.50 | 0.00 | 1.70 | 0.85 | 0.21 | % | 0.00 | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 642.50 | 0.00 | 1.80 | 0.90 | 0.22 | % | 0.00 | 2 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 645.00 | 0.00 | 0.70 | 0.35 | 0.22 | % | 0.00 | 1 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 647.50 | 0.00 | 0.70 | 0.35 | 0.24 | +0.08 | +50.00% | 0.00 | 4 | 17 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 652.50 | 0.00 | 2.00 | 1.00 | 0.28 | % | 0.00 | 5 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 655.00 | 0.00 | 1.70 | 0.85 | 0.27 | +0.04 | +17.40% | 0.00 | 4 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 657.50 | 0.00 | 1.05 | 0.53 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.08 | +40.00% | 0.00 | 4 | 79 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 662.50 | 0.00 | 1.55 | 0.78 | 0.28 | +0.05 | +21.74% | 0.00 | 7 | 3 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.23 | -0.02 | -8.00% | 0.00 | 6 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 3 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST | |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 7 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 672.50 | 0.00 | 3.60 | 1.80 | 0.27 | +0.09 | +50.00% | 0.00 | 4 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 675.00 | 0.00 | 1.85 | 0.93 | 0.24 | +0.13 | +118.19% | 0.00 | 2 | 41 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 677.50 | 0.00 | 3.20 | 1.60 | 0.23 | +0.03 | +15.00% | 0.00 | 4 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.27 | -0.41 | -60.30% | 0.00 | 6 | 4 | 2.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 685.00 | 0.00 | 3.90 | 1.95 | 0.29 | +0.11 | +61.12% | 0.00 | 8 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.34 | -61.82% | 0.00 | 6 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.26 | +0.08 | +44.45% | 0.00 | 3 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.28 | -0.17 | -37.78% | 0.00 | 2 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.21 | +0.07 | +50.00% | 0.00 | 2 | 20 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.28 | +0.12 | +75.00% | 0.00 | 5 | 13 | 3.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.27 | -57.45% | 0.00 | 8 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.20 | +0.02 | +11.12% | 0.00 | 4 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.24 | +0.15 | +166.67% | 0.00 | 6 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.26 | +0.08 | +44.45% | 0.00 | 5 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.13 | +86.67% | 0.00 | 3 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 770.00 | 0.00 | 4.40 | 2.20 | 0.25 | +0.15 | +150.00% | 0.00 | 6 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.19 | +0.04 | +26.67% | 0.00 | 6 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.25 | +0.10 | +66.67% | 0.00 | 4 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.07 | +43.75% | 0.00 | 5 | 9 | 3.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.09 | +64.29% | 0.00 | 4 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.27 | +0.09 | +50.00% | 0.00 | 4 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.09 | +64.29% | 0.00 | 7 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 840.00 | 0.00 | 1.05 | 0.53 | 0.22 | +0.13 | +144.45% | 0.00 | 4 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 850.00 | 0.00 | 1.05 | 0.53 | 0.21 | +0.18 | +600.00% | 0.00 | 2 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 860.00 | 0.00 | 1.05 | 0.53 | 0.29 | +0.21 | +262.50% | 0.00 | 5 | 9 | 4.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 9:58:44 AM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 445.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 450.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 452.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 460.00 | 0.00 | 3.90 | 1.95 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 465.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.67 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 467.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.47 | -0.01 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 472.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.02 | 0.00 | -0.12 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 475.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 35 | 0.41 | -0.03 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 477.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | -0.04 | 0.01 | -0.26 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 480.00 | 0.05 | 0.55 | 0.30 | 0.27 | +0.07 | +35.00% | 0.00 | 2 | 46 | 0.42 | -0.06 | 0.01 | -0.41 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 482.50 | 0.05 | 1.70 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | -0.08 | 0.01 | -0.62 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 485.00 | 0.20 | 1.00 | 0.60 | 0.65 | +0.25 | +62.50% | 0.00 | 2 | 44 | 0.38 | -0.11 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 487.50 | 0.30 | 2.75 | 1.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | -0.14 | 0.02 | -0.95 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 490.00 | 0.60 | 2.00 | 1.30 | 1.55 | +0.68 | +78.17% | 0.00 | 45 | 174 | 0.37 | -0.18 | 0.02 | -1.09 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 492.50 | 0.55 | 3.30 | 1.93 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.32 | -0.23 | 0.02 | -1.20 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 495.00 | 0.80 | 4.00 | 2.40 | 2.85 | +1.12 | +64.74% | 0.00 | 4 | 65 | 0.40 | -0.28 | 0.02 | -1.31 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 497.50 | 1.25 | 3.20 | 2.23 | 3.57 | +1.32 | +58.67% | 0.00 | 5 | 50 | 0.40 | -0.34 | 0.03 | -1.40 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 500.00 | 1.90 | 3.40 | 2.65 | 2.00 | -0.60 | -23.08% | 0.01 | 37 | 167 | 0.41 | -0.41 | 0.03 | -1.45 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 502.50 | 2.60 | 4.30 | 3.45 | 3.65 | +0.45 | +14.07% | 0.01 | 14 | 75 | 0.41 | -0.47 | 0.03 | -1.48 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 505.00 | 3.30 | 6.00 | 4.65 | 4.73 | +0.63 | +15.37% | 0.01 | 13 | 47 | 0.41 | -0.54 | 0.03 | -1.48 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 507.50 | 4.00 | 6.90 | 5.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | -0.60 | 0.02 | -1.45 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 510.00 | 5.20 | 8.20 | 6.70 | 6.98 | +1.18 | +20.35% | 0.01 | 10 | 96 | 0.45 | -0.65 | 0.02 | -1.38 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 512.50 | 6.40 | 10.80 | 8.60 | 9.30 | +1.70 | +22.37% | 0.02 | 3 | 50 | 0.44 | -0.71 | 0.02 | -1.28 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 515.00 | 6.80 | 12.10 | 9.45 | 14.68 | +4.08 | +38.50% | 0.02 | 4 | 120 | 0.63 | -0.75 | 0.02 | -1.20 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 517.50 | 9.10 | 13.10 | 11.10 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | -0.79 | 0.02 | -1.09 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 520.00 | 11.30 | 16.30 | 13.80 | 19.86 | +8.21 | +70.48% | 0.03 | 9 | 140 | 0.70 | -0.83 | 0.01 | -0.97 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 522.50 | 12.20 | 17.40 | 14.80 | 8.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.80 | -0.86 | 0.01 | -0.85 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 525.00 | 15.80 | 20.00 | 17.90 | 10.28 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.69 | -0.89 | 0.01 | -0.74 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 527.50 | 17.40 | 23.50 | 20.45 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.80 | -0.91 | 0.01 | -0.60 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 530.00 | 18.70 | 25.50 | 22.10 | 17.62 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.82 | -0.93 | 0.01 | -0.51 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 532.50 | 21.80 | 28.00 | 24.90 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.91 | -0.94 | 0.01 | -0.38 | 5/1/2026 | 5/6/2026 9:58:44 AM EST |
| 535.00 | 23.70 | 30.50 | 27.10 | 30.68 | +8.68 | +39.46% | 0.05 | 1 | 17 | 0.91 | -0.96 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 537.50 | 26.10 | 32.90 | 29.50 | % | 0.05 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.16 | 5/6/2026 9:58:44 AM EST | |||
| 540.00 | 29.30 | 33.60 | 31.45 | 20.78 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.04 | -0.98 | 0.00 | -0.15 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 542.50 | 30.80 | 37.80 | 34.30 | 25.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.08 | -0.98 | 0.00 | -0.10 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 545.00 | 33.20 | 40.00 | 36.60 | 38.75 | +11.41 | +41.74% | 0.07 | 1 | 2 | 1.07 | -0.99 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 547.50 | 35.40 | 42.70 | 39.05 | % | 0.07 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 5/6/2026 9:58:44 AM EST | |||
| 550.00 | 40.30 | 43.30 | 41.80 | 46.70 | +10.70 | +29.73% | 0.08 | 1 | 24 | 1.09 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 552.50 | 42.00 | 47.70 | 44.85 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.02 | 5/6/2026 9:58:44 AM EST | |||
| 555.00 | 44.60 | 49.50 | 47.05 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 557.50 | 46.80 | 52.30 | 49.55 | 38.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 560.00 | 48.10 | 53.20 | 50.65 | 39.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 562.50 | 51.20 | 57.70 | 54.45 | % | 0.10 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 565.00 | 53.20 | 59.40 | 56.30 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 567.50 | 55.00 | 62.60 | 58.80 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 570.00 | 58.10 | 63.20 | 60.65 | 59.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 9:58:44 AM EST |
| 572.50 | 61.20 | 67.60 | 64.40 | % | 0.11 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 575.00 | 62.30 | 70.00 | 66.15 | 62.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 577.50 | 66.00 | 72.70 | 69.35 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 580.00 | 69.10 | 74.50 | 71.80 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 9:58:44 AM EST |
| 582.50 | 71.60 | 77.70 | 74.65 | 76.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 585.00 | 74.60 | 79.70 | 77.15 | 78.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 587.50 | 76.80 | 82.20 | 79.50 | 79.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 590.00 | 77.40 | 85.00 | 81.20 | 77.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 9:58:44 AM EST |
| 592.50 | 81.10 | 87.70 | 84.40 | 74.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 595.00 | 83.90 | 88.20 | 86.05 | 77.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 9:58:44 AM EST |
| 597.50 | 85.40 | 92.70 | 89.05 | % | 0.15 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 600.00 | 89.60 | 94.40 | 92.00 | 96.60 | +11.52 | +13.54% | 0.15 | 1 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 9:58:44 AM EST |
| 602.50 | 91.20 | 97.70 | 94.45 | 96.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 605.00 | 92.20 | 100.00 | 96.10 | 98.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 607.50 | 95.70 | 102.70 | 99.20 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 610.00 | 97.60 | 105.00 | 101.30 | 26.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 9:58:44 AM EST |
| 612.50 | 101.20 | 107.60 | 104.40 | % | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 615.00 | 103.60 | 110.00 | 106.80 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 9:58:44 AM EST |
| 617.50 | 104.60 | 112.70 | 108.65 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 620.00 | 107.20 | 115.00 | 111.10 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 9:58:44 AM EST |
| 622.50 | 111.20 | 117.60 | 114.40 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 625.00 | 112.40 | 120.00 | 116.20 | 99.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 627.50 | 114.70 | 122.70 | 118.70 | 121.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 630.00 | 117.80 | 125.00 | 121.40 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 9:58:44 AM EST |
| 632.50 | 121.10 | 127.70 | 124.40 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 635.00 | 122.20 | 130.00 | 126.10 | 48.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 9:58:44 AM EST |
| 637.50 | 124.70 | 132.70 | 128.70 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 640.00 | 127.30 | 135.00 | 131.15 | % | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 642.50 | 129.90 | 137.70 | 133.80 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 645.00 | 133.70 | 140.00 | 136.85 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 647.50 | 135.70 | 142.70 | 139.20 | % | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 650.00 | 138.70 | 145.00 | 141.85 | % | 0.22 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 652.50 | 140.20 | 147.70 | 143.95 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 655.00 | 142.70 | 150.00 | 146.35 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 9:58:44 AM EST |
| 657.50 | 145.80 | 152.70 | 149.25 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 660.00 | 148.60 | 155.00 | 151.80 | 48.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 9:58:44 AM EST |
| 662.50 | 151.20 | 157.70 | 154.45 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 665.00 | 152.70 | 160.00 | 156.35 | 135.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 9:58:44 AM EST |
| 667.50 | 154.60 | 162.70 | 158.65 | % | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 670.00 | 158.60 | 164.80 | 161.70 | % | 0.24 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 672.50 | 160.00 | 167.70 | 163.85 | % | 0.24 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 675.00 | 161.90 | 170.00 | 165.95 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 677.50 | 164.30 | 172.70 | 168.50 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 680.00 | 167.10 | 175.00 | 171.05 | % | 0.25 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 685.00 | 173.30 | 178.60 | 175.95 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 690.00 | 177.10 | 185.00 | 181.05 | % | 0.26 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 695.00 | 182.40 | 190.00 | 186.20 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 700.00 | 188.30 | 195.00 | 191.65 | % | 0.27 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 705.00 | 193.60 | 200.00 | 196.80 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 710.00 | 197.60 | 205.00 | 201.30 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 715.00 | 203.60 | 210.00 | 206.80 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 720.00 | 208.10 | 215.00 | 211.55 | % | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 725.00 | 213.30 | 220.00 | 216.65 | % | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 730.00 | 218.60 | 225.00 | 221.80 | % | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 740.00 | 228.70 | 234.80 | 231.75 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 750.00 | 237.10 | 245.00 | 241.05 | % | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 760.00 | 248.70 | 255.00 | 251.85 | % | 0.33 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 770.00 | 258.30 | 265.00 | 261.65 | % | 0.34 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 780.00 | 267.60 | 275.00 | 271.30 | % | 0.35 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 790.00 | 277.90 | 285.00 | 281.45 | % | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 800.00 | 287.70 | 295.00 | 291.35 | % | 0.36 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 810.00 | 298.80 | 305.00 | 301.90 | % | 0.37 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 820.00 | 308.20 | 315.00 | 311.60 | % | 0.38 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 830.00 | 317.70 | 325.00 | 321.35 | % | 0.39 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 840.00 | 328.60 | 334.80 | 331.70 | % | 0.39 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 850.00 | 338.30 | 345.00 | 341.65 | % | 0.40 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 860.00 | 347.50 | 354.50 | 351.00 | % | 0.41 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST | |||
| 870.00 | 357.30 | 365.00 | 361.15 | % | 0.42 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 9:58:44 AM EST |