Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $513.88 as of 5/4/2026 8:29:08 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 | 202.00 | 210.50 | 206.25 | 205.61 | +5.18 | +2.59% | 0.65 | 11 | 59 | 3.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 320.00 | 197.10 | 204.20 | 200.65 | 200.90 | +4.92 | +2.51% | 0.63 | 15 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 325.00 | 192.10 | 199.90 | 196.00 | 195.84 | +4.83 | +2.53% | 0.60 | 3 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 330.00 | 187.20 | 194.90 | 191.05 | 190.99 | +4.92 | +2.65% | 0.58 | 11 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 335.00 | 182.10 | 189.30 | 185.70 | 185.92 | +4.82 | +2.67% | 0.55 | 3 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 340.00 | 177.30 | 184.10 | 180.70 | 180.21 | % | 0.53 | 2 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 345.00 | 172.30 | 180.50 | 176.40 | 176.13 | % | 0.51 | 1 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 350.00 | 167.20 | 175.00 | 171.10 | 170.30 | % | 0.49 | 4 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 355.00 | 162.30 | 169.30 | 165.80 | 166.49 | % | 0.47 | 3 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 360.00 | 157.40 | 162.70 | 160.05 | 159.82 | % | 0.44 | 9 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 365.00 | 152.20 | 160.70 | 156.45 | 155.80 | % | 0.43 | 8 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 370.00 | 147.30 | 155.50 | 151.40 | 149.91 | % | 0.41 | 9 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 375.00 | 142.10 | 150.30 | 146.20 | 145.89 | % | 0.39 | 8 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 380.00 | 137.10 | 144.10 | 140.60 | 140.57 | % | 0.37 | 7 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 385.00 | 132.40 | 139.60 | 136.00 | 135.82 | % | 0.35 | 5 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 390.00 | 127.10 | 134.10 | 130.60 | 130.60 | % | 0.33 | 8 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 395.00 | 122.50 | 129.60 | 126.05 | 125.86 | % | 0.32 | 6 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 400.00 | 117.10 | 124.10 | 120.60 | 120.70 | % | 0.30 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 405.00 | 112.60 | 119.00 | 115.80 | 115.95 | % | 0.29 | 1 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 410.00 | 107.10 | 113.90 | 110.50 | % | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 415.00 | 102.70 | 108.60 | 105.65 | 105.62 | +6.43 | +6.49% | 0.25 | 7 | 59 | 1.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 420.00 | 97.10 | 102.50 | 99.80 | % | 0.24 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 425.00 | 91.60 | 100.40 | 96.00 | % | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 430.00 | 86.70 | 95.70 | 91.20 | % | 0.21 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 435.00 | 81.60 | 90.50 | 86.05 | % | 0.20 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 440.00 | 77.00 | 85.70 | 81.35 | % | 0.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 445.00 | 72.00 | 80.80 | 76.40 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 450.00 | 67.00 | 75.80 | 71.40 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 452.50 | 64.10 | 73.00 | 68.55 | % | 0.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 455.00 | 62.00 | 70.80 | 66.40 | % | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 457.50 | 59.10 | 68.00 | 63.55 | % | 0.14 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 460.00 | 57.00 | 63.70 | 60.35 | 55.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 462.50 | 55.20 | 61.40 | 58.30 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 465.00 | 52.10 | 59.00 | 55.55 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 467.50 | 49.30 | 56.40 | 52.85 | % | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 470.00 | 47.00 | 53.70 | 50.35 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 472.50 | 44.20 | 52.00 | 48.10 | 38.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 475.00 | 42.30 | 48.80 | 45.55 | 40.34 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 477.50 | 39.30 | 45.00 | 42.15 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 480.00 | 37.20 | 44.70 | 40.95 | % | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 482.50 | 35.10 | 41.50 | 38.30 | % | 0.08 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 485.00 | 32.20 | 39.70 | 35.95 | 30.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 487.50 | 30.30 | 37.40 | 33.85 | % | 0.07 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.08 | 5/4/2026 9:59:11 AM EST | |||
| 490.00 | 27.10 | 34.10 | 30.60 | 24.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.67 | 0.95 | 0.01 | -0.14 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 492.50 | 25.10 | 32.50 | 28.80 | % | 0.06 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.20 | 5/4/2026 9:59:11 AM EST | |||
| 495.00 | 22.50 | 30.00 | 26.25 | 24.03 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.65 | 0.91 | 0.01 | -0.27 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 497.50 | 21.00 | 27.20 | 24.10 | 24.32 | +6.88 | +39.45% | 0.05 | 1 | 2 | 0.60 | 0.88 | 0.01 | -0.34 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 500.00 | 20.00 | 25.00 | 22.50 | 22.50 | +5.81 | +34.82% | 0.04 | 5 | 21 | 0.58 | 0.85 | 0.01 | -0.42 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 502.50 | 16.00 | 23.80 | 19.90 | 15.33 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.54 | 0.82 | 0.01 | -0.49 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 505.00 | 16.00 | 20.20 | 18.10 | 13.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.51 | 0.78 | 0.02 | -0.57 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 507.50 | 14.30 | 18.80 | 16.55 | 15.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.74 | 0.02 | -0.64 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 510.00 | 12.80 | 15.00 | 13.90 | 9.80 | -1.08 | -9.93% | 0.03 | 5 | 128 | 0.36 | 0.69 | 0.02 | -0.70 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 512.50 | 11.40 | 15.50 | 13.45 | 12.50 | +2.90 | +30.21% | 0.03 | 1 | 30 | 0.35 | 0.64 | 0.02 | -0.75 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 515.00 | 10.00 | 12.20 | 11.10 | 10.70 | +3.45 | +47.59% | 0.02 | 38 | 200 | 0.39 | 0.59 | 0.02 | -0.79 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 517.50 | 8.20 | 10.50 | 9.35 | 9.13 | +3.04 | +49.92% | 0.02 | 11 | 14 | 0.37 | 0.54 | 0.02 | -0.81 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 520.00 | 7.60 | 8.80 | 8.20 | 7.41 | +2.00 | +36.97% | 0.02 | 49 | 101 | 0.36 | 0.49 | 0.02 | -0.83 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 522.50 | 5.60 | 8.20 | 6.90 | 6.58 | +1.38 | +26.54% | 0.01 | 11 | 19 | 0.34 | 0.44 | 0.02 | -0.82 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 525.00 | 5.10 | 6.30 | 5.70 | 5.68 | +1.88 | +49.48% | 0.01 | 15 | 58 | 0.35 | 0.39 | 0.02 | -0.80 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 527.50 | 4.50 | 5.00 | 4.75 | 5.00 | +1.60 | +47.06% | 0.01 | 25 | 163 | 0.38 | 0.34 | 0.02 | -0.77 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 530.00 | 3.30 | 4.10 | 3.70 | 3.70 | +1.11 | +42.86% | 0.01 | 57 | 90 | 0.35 | 0.29 | 0.02 | -0.73 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 532.50 | 0.50 | 3.80 | 2.15 | 3.00 | +0.83 | +38.25% | 0.00 | 2 | 20 | 0.30 | 0.25 | 0.02 | -0.67 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 535.00 | 2.10 | 3.00 | 2.55 | 2.65 | +0.72 | +37.31% | 0.00 | 63 | 32 | 0.35 | 0.21 | 0.02 | -0.62 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 537.50 | 0.35 | 2.55 | 1.45 | 2.34 | +0.85 | +57.05% | 0.00 | 2 | 17 | 0.36 | 0.17 | 0.01 | -0.55 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 540.00 | 1.20 | 1.95 | 1.58 | 1.62 | +0.12 | +8.00% | 0.00 | 93 | 255 | 0.36 | 0.14 | 0.01 | -0.49 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 542.50 | 0.85 | 1.65 | 1.25 | 1.30 | +0.27 | +26.22% | 0.00 | 4 | 66 | 0.35 | 0.11 | 0.01 | -0.42 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 545.00 | 0.70 | 1.25 | 0.98 | 1.12 | +0.17 | +17.90% | 0.00 | 6 | 24 | 0.37 | 0.09 | 0.01 | -0.36 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 547.50 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.07 | 0.01 | -0.30 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 550.00 | 0.45 | 0.80 | 0.63 | 0.62 | -0.04 | -6.07% | 0.00 | 40 | 356 | 0.39 | 0.05 | 0.01 | -0.24 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 552.50 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.04 | 0.01 | -0.20 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 555.00 | 0.00 | 0.80 | 0.40 | 0.60 | +0.12 | +25.00% | 0.00 | 1 | 7 | 0.56 | 0.03 | 0.00 | -0.16 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 557.50 | 0.20 | 1.00 | 0.60 | 0.40 | -0.14 | -25.93% | 0.00 | 5 | 15 | 0.41 | 0.02 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 560.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.02 | 0.00 | -0.10 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 562.50 | 0.00 | 0.55 | 0.28 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.01 | 0.00 | -0.08 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 565.00 | 0.10 | 0.60 | 0.35 | 0.25 | -0.65 | -72.23% | 0.00 | 17 | 13 | 0.42 | 0.01 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 567.50 | 0.00 | 3.90 | 1.95 | 0.30 | -0.20 | -40.00% | 0.00 | 4 | 15 | 0.82 | 0.01 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 570.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 40 | 0.65 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 572.50 | 0.05 | 0.60 | 0.33 | 0.20 | -0.32 | -61.54% | 0.00 | 6 | 23 | 0.45 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 575.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.68 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/4/2026 9:59:11 AM EST | |||
| 580.00 | 0.00 | 0.30 | 0.15 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 582.50 | 0.00 | 3.40 | 1.70 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 585.00 | 0.00 | 3.20 | 1.60 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 9:59:11 AM EST |
| 587.50 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 590.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 592.50 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 595.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 13 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 597.50 | 0.00 | 3.20 | 1.60 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 55 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 602.50 | 0.00 | 4.60 | 2.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 607.50 | 0.00 | 4.60 | 2.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 610.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 612.50 | 0.00 | 3.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 615.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 617.50 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 620.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 622.50 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 625.00 | 0.00 | 0.15 | 0.08 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 630.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 635.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 640.00 | 0.00 | 3.20 | 1.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 647.50 | 0.00 | 1.35 | 0.68 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 652.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 655.00 | 0.00 | 1.30 | 0.65 | 0.23 | -1.27 | -84.67% | 0.00 | 3 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 657.50 | 0.00 | 1.25 | 0.63 | 0.22 | % | 0.00 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 660.00 | 0.00 | 1.20 | 0.60 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 662.50 | 0.00 | 1.25 | 0.63 | 0.23 | % | 0.00 | 3 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 665.00 | 0.00 | 1.70 | 0.85 | 0.25 | -0.59 | -70.24% | 0.00 | 1 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 667.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 670.00 | 0.00 | 1.65 | 0.83 | 0.23 | -1.76 | -88.45% | 0.00 | 4 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 672.50 | 0.00 | 1.70 | 0.85 | 0.23 | % | 0.00 | 2 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 675.00 | 0.00 | 1.15 | 0.58 | 0.21 | -1.74 | -89.24% | 0.00 | 4 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 677.50 | 0.00 | 1.65 | 0.83 | 0.20 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 680.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 9:59:11 AM EST |
| 685.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.33 | -64.71% | 0.00 | 2 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 690.00 | 0.00 | 1.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 9:59:11 AM EST |
| 695.00 | 0.00 | 1.15 | 0.58 | 0.18 | -0.46 | -71.88% | 0.00 | 1 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 705.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 9:59:11 AM EST |
| 710.00 | 0.00 | 1.70 | 0.85 | 0.14 | -2.29 | -94.24% | 0.00 | 3 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 715.00 | 0.00 | 1.95 | 0.98 | 0.16 | -0.44 | -73.34% | 0.00 | 2 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 720.00 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 9:59:11 AM EST |
| 725.00 | 0.00 | 3.60 | 1.80 | 0.18 | -0.37 | -67.28% | 0.00 | 2 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 0.16 | % | 0.00 | 1 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.16 | % | 0.00 | 1 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | 0.16 | % | 0.00 | 1 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.00 | 1 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 810.00 | 0.00 | 4.70 | 2.35 | 0.17 | % | 0.00 | 1 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.18 | % | 0.00 | 2 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 830.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 850.00 | 0.00 | 1.35 | 0.68 | 0.17 | % | 0.00 | 1 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 860.00 | 0.00 | 1.40 | 0.70 | 0.18 | % | 0.00 | 1 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 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 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 320.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 335.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | % | 0.00 | 1 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST | |
| 345.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 355.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 360.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 365.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 425.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 9:59:11 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 435.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 440.00 | 0.00 | 3.20 | 1.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 452.50 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 455.00 | 0.00 | 1.05 | 0.53 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 457.50 | 0.00 | 1.60 | 0.80 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 460.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 462.50 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 465.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.12 | -28.58% | 0.00 | 1 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 467.50 | 0.00 | 0.25 | 0.13 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.32 | +0.06 | +23.08% | 0.00 | 3 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 472.50 | 0.00 | 0.30 | 0.15 | 0.17 | -0.08 | -32.00% | 0.00 | 2 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 475.00 | 0.00 | 0.25 | 0.13 | 0.42 | -0.28 | -40.00% | 0.00 | 1 | 34 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 477.50 | 0.05 | 0.55 | 0.30 | 0.23 | -0.32 | -58.19% | 0.00 | 11 | 15 | 0.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 480.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 482.50 | 0.15 | 1.60 | 0.88 | 0.05 | -2.10 | -97.68% | 0.00 | 2 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 485.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.65 | -65.00% | 0.00 | 7 | 32 | 0.39 | -0.01 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 487.50 | 0.10 | 0.60 | 0.35 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.03 | 0.01 | -0.08 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 490.00 | 0.25 | 0.55 | 0.40 | 0.57 | -0.83 | -59.29% | 0.00 | 5 | 59 | 0.34 | -0.05 | 0.01 | -0.14 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 492.50 | 0.10 | 0.90 | 0.50 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.34 | -0.07 | 0.01 | -0.20 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 495.00 | 0.60 | 1.60 | 1.10 | 0.90 | -1.30 | -59.10% | 0.00 | 7 | 28 | 0.35 | -0.09 | 0.01 | -0.27 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 497.50 | 0.45 | 1.30 | 0.88 | 1.62 | -0.98 | -37.70% | 0.00 | 1 | 21 | 0.33 | -0.12 | 0.01 | -0.34 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 500.00 | 1.20 | 1.55 | 1.38 | 1.40 | -1.60 | -53.34% | 0.00 | 16 | 126 | 0.34 | -0.15 | 0.01 | -0.42 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 502.50 | 1.50 | 9.90 | 5.70 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.41 | -0.18 | 0.01 | -0.49 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 505.00 | 1.45 | 2.70 | 2.08 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.33 | -0.22 | 0.02 | -0.57 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 507.50 | 2.30 | 3.00 | 2.65 | 2.30 | -8.00 | -77.67% | 0.01 | 7 | 3 | 0.32 | -0.26 | 0.02 | -0.64 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 510.00 | 3.00 | 3.70 | 3.35 | 3.15 | -3.55 | -52.99% | 0.01 | 7 | 76 | 0.33 | -0.31 | 0.02 | -0.70 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 512.50 | 3.50 | 4.40 | 3.95 | 3.90 | -3.70 | -48.69% | 0.01 | 11 | 31 | 0.32 | -0.36 | 0.02 | -0.75 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 515.00 | 3.90 | 5.00 | 4.45 | 4.85 | -3.00 | -38.22% | 0.01 | 4 | 118 | 0.33 | -0.41 | 0.02 | -0.79 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 517.50 | 5.30 | 7.30 | 6.30 | 9.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.46 | 0.02 | -0.81 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 520.00 | 6.30 | 8.00 | 7.15 | 8.60 | -1.63 | -15.94% | 0.01 | 3 | 129 | 0.36 | -0.51 | 0.02 | -0.83 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 522.50 | 7.60 | 11.20 | 9.40 | 19.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.56 | 0.02 | -0.82 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 525.00 | 9.00 | 13.40 | 11.20 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.35 | -0.61 | 0.02 | -0.80 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 527.50 | 10.70 | 15.80 | 13.25 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.66 | 0.02 | -0.77 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 530.00 | 11.90 | 16.50 | 14.20 | 25.45 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.32 | -0.71 | 0.02 | -0.73 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 532.50 | 13.70 | 17.90 | 15.80 | 21.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.75 | 0.02 | -0.67 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 535.00 | 15.50 | 20.90 | 18.20 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.28 | -0.79 | 0.02 | -0.62 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 537.50 | 16.60 | 22.80 | 19.70 | % | 0.04 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.55 | 5/4/2026 9:59:11 AM EST | |||
| 540.00 | 19.10 | 22.50 | 20.80 | 20.78 | -5.72 | -21.59% | 0.04 | 13 | 66 | 0.55 | -0.86 | 0.01 | -0.49 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 542.50 | 20.90 | 25.50 | 23.20 | 25.79 | -8.59 | -24.99% | 0.04 | 5 | 6 | 0.47 | -0.89 | 0.01 | -0.42 | 5/4/2026 | 5/4/2026 9:59:11 AM EST |
| 545.00 | 23.00 | 29.50 | 26.25 | 27.34 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.59 | -0.91 | 0.01 | -0.36 | 4/27/2026 | 5/4/2026 9:59:11 AM EST |
| 547.50 | 25.20 | 31.80 | 28.50 | % | 0.05 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.30 | 5/4/2026 9:59:11 AM EST | |||
| 550.00 | 27.20 | 32.80 | 30.00 | 36.00 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.50 | -0.95 | 0.01 | -0.24 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 552.50 | 29.90 | 36.60 | 33.25 | % | 0.06 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.20 | 5/4/2026 9:59:11 AM EST | |||
| 555.00 | 32.90 | 38.70 | 35.80 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.54 | -0.97 | 0.00 | -0.16 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 557.50 | 34.40 | 41.00 | 37.70 | 29.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.13 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 560.00 | 37.30 | 43.90 | 40.60 | 50.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.71 | -0.98 | 0.00 | -0.10 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 562.50 | 39.40 | 46.00 | 42.70 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.08 | 5/4/2026 9:59:11 AM EST | |||
| 565.00 | 41.70 | 48.40 | 45.05 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.77 | -0.99 | 0.00 | -0.05 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 567.50 | 44.30 | 51.00 | 47.65 | % | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 5/4/2026 9:59:11 AM EST | |||
| 570.00 | 47.40 | 53.80 | 50.60 | 59.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.03 | 4/28/2026 | 5/4/2026 9:59:11 AM EST |
| 572.50 | 49.40 | 56.00 | 52.70 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 5/4/2026 9:59:11 AM EST | |||
| 575.00 | 51.60 | 58.70 | 55.15 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 577.50 | 54.10 | 61.60 | 57.85 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/4/2026 9:59:11 AM EST | |||
| 580.00 | 57.30 | 63.80 | 60.55 | 72.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.90 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 582.50 | 58.80 | 66.00 | 62.40 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 585.00 | 62.10 | 67.90 | 65.00 | 76.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 9:59:11 AM EST |
| 587.50 | 63.60 | 71.20 | 67.40 | 79.41 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 590.00 | 66.70 | 74.00 | 70.35 | 77.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 9:59:11 AM EST |
| 592.50 | 69.10 | 76.00 | 72.55 | 56.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 595.00 | 72.70 | 76.60 | 74.65 | 61.54 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 597.50 | 74.90 | 81.00 | 77.95 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 600.00 | 77.40 | 83.70 | 80.55 | 96.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 602.50 | 79.10 | 86.00 | 82.55 | 89.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 605.00 | 81.60 | 88.80 | 85.20 | 92.12 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 607.50 | 83.50 | 91.50 | 87.50 | 77.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 610.00 | 86.60 | 93.70 | 90.15 | 26.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/4/2026 9:59:11 AM EST |
| 612.50 | 88.40 | 96.50 | 92.45 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 615.00 | 91.90 | 99.00 | 95.45 | 100.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:59:11 AM EST |
| 617.50 | 93.70 | 101.50 | 97.60 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 620.00 | 96.00 | 104.00 | 100.00 | 17.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 9:59:11 AM EST |
| 622.50 | 99.00 | 106.00 | 102.50 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 625.00 | 101.70 | 109.00 | 105.35 | 99.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 627.50 | 104.10 | 111.00 | 107.55 | 114.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 630.00 | 107.50 | 113.30 | 110.40 | 117.29 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 9:59:11 AM EST |
| 632.50 | 108.50 | 116.50 | 112.50 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 635.00 | 111.00 | 119.00 | 115.00 | 48.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 9:59:11 AM EST |
| 637.50 | 113.40 | 121.50 | 117.45 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 640.00 | 116.00 | 124.00 | 120.00 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 642.50 | 118.50 | 126.50 | 122.50 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 645.00 | 121.50 | 126.60 | 124.05 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 647.50 | 124.10 | 131.50 | 127.80 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 650.00 | 126.50 | 131.60 | 129.05 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 652.50 | 129.40 | 136.50 | 132.95 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 655.00 | 131.20 | 139.00 | 135.10 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 9:59:11 AM EST |
| 657.50 | 134.00 | 141.00 | 137.50 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 660.00 | 136.50 | 144.00 | 140.25 | 48.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 9:59:11 AM EST |
| 662.50 | 138.50 | 146.50 | 142.50 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 665.00 | 141.00 | 149.00 | 145.00 | 135.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 9:59:11 AM EST |
| 667.50 | 143.30 | 151.50 | 147.40 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 670.00 | 146.20 | 153.50 | 149.85 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 672.50 | 148.50 | 156.50 | 152.50 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 675.00 | 151.00 | 158.90 | 154.95 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 677.50 | 153.40 | 161.50 | 157.45 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 680.00 | 156.10 | 164.00 | 160.05 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 685.00 | 161.40 | 169.00 | 165.20 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 690.00 | 166.00 | 174.00 | 170.00 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 695.00 | 171.20 | 179.00 | 175.10 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 700.00 | 176.00 | 184.00 | 180.00 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 705.00 | 181.00 | 188.80 | 184.90 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 710.00 | 186.00 | 194.00 | 190.00 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 715.00 | 191.10 | 199.00 | 195.05 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 720.00 | 196.30 | 204.00 | 200.15 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 725.00 | 201.40 | 208.80 | 205.10 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 730.00 | 206.00 | 214.00 | 210.00 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 740.00 | 216.50 | 224.00 | 220.25 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 750.00 | 226.20 | 234.00 | 230.10 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 760.00 | 236.20 | 244.00 | 240.10 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 770.00 | 246.10 | 254.00 | 250.05 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 780.00 | 256.50 | 264.00 | 260.25 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 790.00 | 266.40 | 274.00 | 270.20 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 800.00 | 276.00 | 284.00 | 280.00 | % | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 810.00 | 286.50 | 293.60 | 290.05 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 820.00 | 296.00 | 304.00 | 300.00 | % | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 830.00 | 306.00 | 314.00 | 310.00 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 840.00 | 316.00 | 324.00 | 320.00 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 850.00 | 326.50 | 333.50 | 330.00 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 860.00 | 336.50 | 344.00 | 340.25 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST | |||
| 870.00 | 346.00 | 354.00 | 350.00 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:59:11 AM EST |