Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $446.20 as of 8/22/2025 8:18:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 133.40 | 140.50 | 136.95 | 125.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 315.00 | 127.60 | 135.90 | 131.75 | 120.40 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.98 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 320.00 | 122.60 | 130.60 | 126.60 | 116.10 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 325.00 | 118.50 | 126.00 | 122.25 | 105.80 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 330.00 | 113.00 | 120.60 | 116.80 | 93.40 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 335.00 | 108.00 | 115.60 | 111.80 | 94.60 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 340.00 | 103.00 | 110.60 | 106.80 | 82.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 345.00 | 99.10 | 106.00 | 102.55 | 77.99 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 350.00 | 92.80 | 100.60 | 96.70 | % | 0.28 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 355.00 | 87.70 | 95.60 | 91.65 | 69.40 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 360.00 | 82.70 | 90.60 | 86.65 | 61.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 365.00 | 77.70 | 85.60 | 81.65 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 370.00 | 72.70 | 80.60 | 76.65 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 375.00 | 68.40 | 75.60 | 72.00 | 50.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 377.50 | 65.20 | 73.10 | 69.15 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 380.00 | 63.40 | 70.60 | 67.00 | 45.74 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 382.50 | 60.20 | 68.20 | 64.20 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 385.00 | 58.70 | 65.70 | 62.20 | 53.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 387.50 | 55.20 | 62.80 | 59.00 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 390.00 | 52.90 | 60.70 | 56.80 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 392.50 | 50.20 | 58.20 | 54.20 | % | 0.14 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 395.00 | 47.80 | 55.70 | 51.75 | 32.52 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:53 PM EST |
| 397.50 | 45.20 | 53.20 | 49.20 | % | 0.12 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 400.00 | 42.80 | 50.70 | 46.75 | 40.75 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.80 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 402.50 | 40.30 | 48.20 | 44.25 | % | 0.11 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 405.00 | 40.10 | 45.30 | 42.70 | 40.00 | +8.00 | +25.00% | 0.11 | 1 | 7 | 0.75 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 407.50 | 35.30 | 43.20 | 39.25 | % | 0.10 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 410.00 | 32.80 | 40.80 | 36.80 | 37.70 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.67 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 412.50 | 30.30 | 38.30 | 34.30 | % | 0.08 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 415.00 | 29.80 | 35.50 | 32.65 | 31.15 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.63 | 0.99 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 417.50 | 25.50 | 33.00 | 29.25 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 420.00 | 25.20 | 27.70 | 26.45 | 32.40 | +3.60 | +12.50% | 0.06 | 15 | 57 | 0.33 | 0.96 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 422.50 | 20.50 | 28.40 | 24.45 | 17.81 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.95 | 0.01 | -0.18 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 425.00 | 20.30 | 22.70 | 21.50 | 23.75 | +1.01 | +4.45% | 0.05 | 24 | 102 | 0.17 | 0.94 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 427.50 | 17.10 | 23.60 | 20.35 | 18.77 | +0.66 | +3.65% | 0.05 | 1 | 6 | 0.45 | 0.93 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 430.00 | 16.30 | 17.80 | 17.05 | 16.08 | -2.05 | -11.31% | 0.04 | 36 | 127 | 0.21 | 0.89 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 432.50 | 13.80 | 17.20 | 15.50 | 13.95 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.15 | 0.87 | 0.02 | -0.28 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 435.00 | 12.00 | 13.70 | 12.85 | 12.21 | -2.50 | -17.00% | 0.03 | 57 | 235 | 0.22 | 0.83 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 437.50 | 9.90 | 11.90 | 10.90 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.21 | 0.78 | 0.03 | -0.32 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 440.00 | 7.70 | 9.40 | 8.55 | 8.35 | -1.75 | -17.33% | 0.02 | 52 | 163 | 0.21 | 0.73 | 0.03 | -0.33 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 442.50 | 5.90 | 7.70 | 6.80 | 6.53 | -1.97 | -23.18% | 0.02 | 12 | 64 | 0.17 | 0.65 | 0.03 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 445.00 | 4.90 | 5.50 | 5.20 | 5.50 | -1.37 | -19.95% | 0.01 | 136 | 213 | 0.17 | 0.56 | 0.04 | -0.35 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 447.50 | 3.70 | 4.10 | 3.90 | 3.61 | -1.75 | -32.65% | 0.01 | 65 | 79 | 0.17 | 0.47 | 0.04 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 450.00 | 2.70 | 2.95 | 2.83 | 2.86 | -1.29 | -31.09% | 0.01 | 143 | 352 | 0.17 | 0.38 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 452.50 | 1.90 | 2.15 | 2.03 | 2.15 | -1.15 | -34.85% | 0.00 | 64 | 104 | 0.18 | 0.30 | 0.03 | -0.29 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 455.00 | 1.25 | 1.45 | 1.35 | 1.22 | -1.23 | -50.21% | 0.00 | 153 | 384 | 0.18 | 0.23 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 457.50 | 0.70 | 1.05 | 0.88 | 0.90 | -0.90 | -50.00% | 0.00 | 49 | 47 | 0.18 | 0.18 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 460.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.70 | -51.86% | 0.00 | 149 | 178 | 0.18 | 0.13 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 462.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.55 | -52.39% | 0.00 | 18 | 24 | 0.19 | 0.10 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 465.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.30 | -42.86% | 0.00 | 54 | 131 | 0.19 | 0.07 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 467.50 | 0.20 | 0.30 | 0.25 | 0.30 | % | 0.00 | 58 | 0 | 0.22 | 0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 470.00 | 0.00 | 0.70 | 0.35 | 0.18 | -0.25 | -58.14% | 0.00 | 34 | 74 | 0.28 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 472.50 | 0.00 | 0.35 | 0.18 | 0.32 | +0.12 | +60.00% | 0.00 | 1 | 1 | 0.25 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.14 | -56.00% | 0.00 | 9 | 99 | 0.26 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 477.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 39 | 0.29 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 482.50 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 0.60 | 0.30 | 2.40 | +2.15 | +860.00% | 0.00 | 1 | 18 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 151 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 492.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 495.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 497.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 500.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.14 | -73.69% | 0.00 | 23 | 66 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 502.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 505.00 | 0.00 | 0.10 | 0.05 | 6.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:53 PM EST |
| 507.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 4.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 565.00 | 0.00 | 4.20 | 2.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 575.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 585.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 595.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 610.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 615.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 635.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.55 | 0.78 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 4.10 | 2.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | 0.13 | -0.26 | -66.67% | 0.00 | 1 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 382.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 387.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.90 | 0.45 | 0.62 | +0.57 | +1,140.00% | 0.00 | 3 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 392.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 0.95 | 0.48 | 0.28 | -0.10 | -26.32% | 0.00 | 2 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | 0.10 | % | 0.01 | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.04% | 0.00 | 2 | 161 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.15 | -44.12% | 0.00 | 47 | 290 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 407.50 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.39 | +0.25 | +178.58% | 0.00 | 5 | 157 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 412.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 17 | 59 | 0.31 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 417.50 | 0.00 | 2.40 | 1.20 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 420.00 | 0.05 | 0.65 | 0.35 | 0.30 | -0.10 | -25.00% | 0.00 | 39 | 115 | 0.25 | -0.04 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 422.50 | 0.05 | 0.90 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.25 | -0.05 | 0.01 | -0.18 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 425.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.14 | -25.93% | 0.00 | 14 | 73 | 0.23 | -0.06 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 427.50 | 0.00 | 1.70 | 0.85 | 0.55 | -0.15 | -21.43% | 0.00 | 15 | 10 | 0.23 | -0.07 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 430.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.35 | -40.23% | 0.00 | 221 | 57 | 0.20 | -0.11 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 432.50 | 0.60 | 0.90 | 0.75 | 0.78 | -0.22 | -22.00% | 0.00 | 18 | 70 | 0.20 | -0.13 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 435.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.45 | -31.04% | 0.00 | 166 | 50 | 0.19 | -0.17 | 0.02 | -0.30 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 437.50 | 1.25 | 1.60 | 1.43 | 1.47 | -0.28 | -16.00% | 0.00 | 22 | 20 | 0.19 | -0.22 | 0.03 | -0.32 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 440.00 | 1.75 | 2.10 | 1.93 | 1.88 | -0.64 | -25.40% | 0.00 | 40 | 60 | 0.19 | -0.27 | 0.03 | -0.33 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 442.50 | 2.45 | 2.90 | 2.68 | 3.08 | -0.14 | -4.35% | 0.01 | 14 | 12 | 0.18 | -0.35 | 0.03 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 445.00 | 3.40 | 3.90 | 3.65 | 4.00 | +0.04 | +1.01% | 0.01 | 51 | 37 | 0.18 | -0.44 | 0.04 | -0.35 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 447.50 | 2.60 | 5.20 | 3.90 | 4.70 | -0.28 | -5.63% | 0.01 | 28 | 15 | 0.17 | -0.53 | 0.04 | -0.34 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 450.00 | 6.00 | 6.70 | 6.35 | 6.92 | +1.03 | +17.49% | 0.01 | 89 | 33 | 0.18 | -0.62 | 0.04 | -0.32 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 452.50 | 5.60 | 11.90 | 8.75 | 7.15 | % | 0.02 | 8 | 0 | 0.18 | -0.70 | 0.03 | -0.29 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 455.00 | 8.20 | 10.40 | 9.30 | 9.62 | -8.48 | -46.86% | 0.02 | 10 | 8 | 0.13 | -0.77 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 457.50 | 9.50 | 13.40 | 11.45 | % | 0.03 | 0 | 0 | 0.20 | -0.82 | 0.02 | -0.22 | 8/22/2025 3:59:53 PM EST | |||
| 460.00 | 13.50 | 17.30 | 15.40 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.36 | -0.87 | 0.02 | -0.19 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 462.50 | 12.90 | 21.40 | 17.15 | % | 0.04 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.15 | 8/22/2025 3:59:53 PM EST | |||
| 465.00 | 15.30 | 22.90 | 19.10 | 38.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.44 | -0.93 | 0.01 | -0.12 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 467.50 | 18.10 | 26.00 | 22.05 | % | 0.05 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.08 | 8/22/2025 3:59:53 PM EST | |||
| 470.00 | 20.20 | 27.80 | 24.00 | 52.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 472.50 | 22.70 | 31.00 | 26.85 | % | 0.06 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 475.00 | 25.50 | 33.00 | 29.25 | % | 0.06 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 477.50 | 27.90 | 35.50 | 31.70 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 480.00 | 30.30 | 37.70 | 34.00 | 56.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:53 PM EST |
| 482.50 | 32.60 | 40.20 | 36.40 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 485.00 | 35.50 | 42.90 | 39.20 | 23.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:53 PM EST |
| 487.50 | 38.10 | 45.20 | 41.65 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 490.00 | 40.50 | 47.70 | 44.10 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 492.50 | 42.80 | 50.50 | 46.65 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 495.00 | 45.00 | 53.00 | 49.00 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 497.50 | 47.60 | 55.50 | 51.55 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 500.00 | 50.20 | 56.40 | 53.30 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 502.50 | 53.10 | 60.50 | 56.80 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 505.00 | 54.80 | 62.90 | 58.85 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 507.50 | 57.90 | 65.40 | 61.65 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 510.00 | 60.10 | 67.60 | 63.85 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 515.00 | 64.90 | 73.00 | 68.95 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 520.00 | 69.90 | 78.00 | 73.95 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 525.00 | 75.40 | 81.30 | 78.35 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 530.00 | 80.20 | 87.90 | 84.05 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 535.00 | 85.00 | 92.90 | 88.95 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 540.00 | 89.80 | 96.40 | 93.10 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 545.00 | 95.10 | 103.00 | 99.05 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 550.00 | 100.70 | 108.00 | 104.35 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 555.00 | 105.70 | 112.90 | 109.30 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 560.00 | 110.10 | 118.00 | 114.05 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 565.00 | 115.00 | 123.00 | 119.00 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 570.00 | 119.80 | 128.00 | 123.90 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 575.00 | 124.80 | 133.00 | 128.90 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 580.00 | 130.40 | 137.90 | 134.15 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 585.00 | 135.70 | 141.40 | 138.55 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 590.00 | 139.80 | 148.00 | 143.90 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 595.00 | 144.90 | 153.00 | 148.95 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 600.00 | 150.10 | 157.70 | 153.90 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 605.00 | 155.00 | 162.90 | 158.95 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 610.00 | 160.10 | 168.00 | 164.05 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 615.00 | 165.10 | 172.70 | 168.90 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 620.00 | 170.90 | 177.80 | 174.35 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 625.00 | 175.90 | 182.90 | 179.40 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 630.00 | 180.00 | 188.00 | 184.00 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 635.00 | 185.00 | 193.00 | 189.00 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 640.00 | 190.00 | 198.00 | 194.00 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 645.00 | 195.00 | 202.70 | 198.85 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 650.00 | 200.00 | 208.00 | 204.00 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 655.00 | 205.00 | 213.00 | 209.00 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 660.00 | 210.00 | 217.70 | 213.85 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |