Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $519.66 as of 5/5/2026 6:08:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 191.70 | 196.70 | 194.20 | 196.38 | -7.12 | -3.50% | 0.62 | 6 | 107 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 320.00 | 185.90 | 194.00 | 189.95 | 191.46 | -8.00 | -4.02% | 0.59 | 4 | 29 | 3.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 325.00 | 181.00 | 188.40 | 184.70 | 184.40 | -9.19 | -4.75% | 0.57 | 30 | 13 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 330.00 | 175.90 | 183.40 | 179.65 | 179.60 | -11.47 | -6.01% | 0.54 | 17 | 40 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 335.00 | 170.90 | 178.60 | 174.75 | 174.49 | -11.43 | -6.15% | 0.52 | 31 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 340.00 | 166.00 | 174.00 | 170.00 | 169.69 | -10.97 | -6.08% | 0.50 | 20 | 22 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 345.00 | 160.80 | 169.00 | 164.90 | 166.73 | -8.28 | -4.74% | 0.48 | 1 | 23 | 3.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 350.00 | 155.90 | 163.80 | 159.85 | 161.26 | -9.49 | -5.56% | 0.46 | 50 | 12 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 355.00 | 151.00 | 158.90 | 154.95 | 156.30 | -8.38 | -5.09% | 0.44 | 5 | 9 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 360.00 | 146.10 | 153.90 | 150.00 | 149.87 | -9.02 | -5.68% | 0.42 | 41 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 365.00 | 141.00 | 149.00 | 145.00 | 146.39 | -8.71 | -5.62% | 0.40 | 6 | 13 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 370.00 | 136.10 | 144.00 | 140.05 | 139.96 | -8.96 | -6.02% | 0.38 | 12 | 7 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 375.00 | 131.00 | 139.00 | 135.00 | 135.97 | -8.82 | -6.10% | 0.36 | 10 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 380.00 | 126.00 | 133.90 | 129.95 | 133.25 | -7.32 | -5.21% | 0.34 | 26 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 385.00 | 121.00 | 129.00 | 125.00 | 128.42 | -7.55 | -5.56% | 0.32 | 9 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 390.00 | 116.00 | 123.60 | 119.80 | 123.07 | -5.95 | -4.62% | 0.31 | 21 | 13 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 395.00 | 111.10 | 119.00 | 115.05 | 116.52 | -9.57 | -7.59% | 0.29 | 3 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 400.00 | 106.10 | 111.30 | 108.70 | 111.59 | -9.11 | -7.55% | 0.27 | 3 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 405.00 | 101.40 | 107.60 | 104.50 | 115.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 410.00 | 96.10 | 104.00 | 100.05 | % | 0.24 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 415.00 | 91.90 | 96.30 | 94.10 | 106.02 | 0.00 | 0.00% | 0.23 | 0 | 121 | 1.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 420.00 | 86.30 | 93.00 | 89.65 | 92.73 | -6.87 | -6.90% | 0.21 | 1 | 14 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 425.00 | 82.00 | 88.00 | 85.00 | 96.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 430.00 | 76.70 | 83.00 | 79.85 | 79.73 | -11.48 | -12.59% | 0.19 | 8 | 24 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 435.00 | 71.60 | 78.00 | 74.80 | % | 0.17 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 440.00 | 66.10 | 74.00 | 70.05 | % | 0.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 445.00 | 61.30 | 68.00 | 64.65 | % | 0.15 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 450.00 | 56.30 | 63.00 | 59.65 | 71.71 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 452.50 | 53.60 | 60.90 | 57.25 | % | 0.13 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 455.00 | 51.30 | 57.80 | 54.55 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 457.50 | 49.00 | 55.10 | 52.05 | % | 0.11 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 460.00 | 46.10 | 51.30 | 48.70 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 462.50 | 44.00 | 50.10 | 47.05 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 465.00 | 41.10 | 46.30 | 43.70 | % | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/5/2026 3:59:56 PM EST | |||
| 467.50 | 38.80 | 45.20 | 42.00 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/5/2026 3:59:56 PM EST | |||
| 470.00 | 36.40 | 41.40 | 38.90 | % | 0.08 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/5/2026 3:59:56 PM EST | |||
| 472.50 | 34.00 | 41.00 | 37.50 | 38.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 475.00 | 31.70 | 37.60 | 34.65 | 40.34 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 477.50 | 29.00 | 36.00 | 32.50 | 38.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.10 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 480.00 | 26.90 | 33.00 | 29.95 | 31.75 | % | 0.06 | 12 | 0 | 0.76 | 0.98 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 482.50 | 24.30 | 30.80 | 27.55 | 29.40 | % | 0.06 | 12 | 0 | 0.74 | 0.97 | 0.01 | -0.24 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 485.00 | 22.00 | 28.90 | 25.45 | 30.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | 0.95 | 0.01 | -0.36 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 487.50 | 19.90 | 24.50 | 22.20 | % | 0.05 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.53 | 5/5/2026 3:59:56 PM EST | |||
| 490.00 | 18.40 | 22.60 | 20.50 | 24.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.56 | 0.91 | 0.01 | -0.72 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 492.50 | 15.80 | 20.30 | 18.05 | % | 0.04 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.81 | 5/5/2026 3:59:56 PM EST | |||
| 495.00 | 14.00 | 18.80 | 16.40 | 16.70 | -7.33 | -30.51% | 0.03 | 1 | 6 | 0.55 | 0.85 | 0.02 | -0.90 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 497.50 | 12.50 | 16.70 | 14.60 | 24.32 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.31 | 0.81 | 0.02 | -0.99 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 500.00 | 10.90 | 12.80 | 11.85 | 12.90 | -9.43 | -42.23% | 0.02 | 10 | 19 | 0.28 | 0.76 | 0.02 | -1.07 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 502.50 | 9.50 | 11.10 | 10.30 | 15.33 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.29 | 0.71 | 0.02 | -1.12 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 505.00 | 7.50 | 9.60 | 8.55 | 8.70 | -4.30 | -33.08% | 0.02 | 10 | 25 | 0.29 | 0.65 | 0.02 | -1.16 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 507.50 | 6.50 | 8.10 | 7.30 | 7.10 | -8.40 | -54.20% | 0.01 | 1 | 3 | 0.31 | 0.59 | 0.03 | -1.17 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 510.00 | 5.30 | 6.80 | 6.05 | 5.70 | -9.30 | -62.00% | 0.01 | 29 | 122 | 0.31 | 0.52 | 0.03 | -1.16 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 512.50 | 4.20 | 5.50 | 4.85 | 4.59 | -5.91 | -56.29% | 0.01 | 7 | 29 | 0.31 | 0.45 | 0.03 | -1.11 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 515.00 | 3.20 | 4.10 | 3.65 | 3.80 | -5.65 | -59.79% | 0.01 | 163 | 196 | 0.31 | 0.39 | 0.03 | -1.04 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 517.50 | 2.70 | 4.10 | 3.40 | 3.21 | -4.75 | -59.68% | 0.01 | 12 | 23 | 0.33 | 0.33 | 0.02 | -0.95 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 520.00 | 2.00 | 2.80 | 2.40 | 2.50 | -4.20 | -62.69% | 0.00 | 494 | 245 | 0.32 | 0.27 | 0.02 | -0.84 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 522.50 | 1.40 | 2.20 | 1.80 | 2.07 | -3.34 | -61.74% | 0.00 | 11 | 31 | 0.31 | 0.22 | 0.02 | -0.74 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 525.00 | 1.10 | 1.75 | 1.43 | 1.55 | -3.15 | -67.03% | 0.00 | 21 | 157 | 0.33 | 0.17 | 0.02 | -0.63 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 527.50 | 0.95 | 1.90 | 1.43 | 1.20 | -2.73 | -69.47% | 0.00 | 8 | 171 | 0.36 | 0.13 | 0.01 | -0.53 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 530.00 | 0.70 | 1.10 | 0.90 | 1.20 | -2.00 | -62.50% | 0.00 | 22 | 303 | 0.34 | 0.11 | 0.01 | -0.45 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 532.50 | 0.45 | 0.85 | 0.65 | 0.76 | -1.89 | -71.33% | 0.00 | 7 | 21 | 0.34 | 0.08 | 0.01 | -0.37 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 535.00 | 0.35 | 0.85 | 0.60 | 0.60 | -1.30 | -68.43% | 0.00 | 52 | 99 | 0.36 | 0.06 | 0.01 | -0.30 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 537.50 | 0.20 | 0.70 | 0.45 | 0.60 | -1.02 | -62.97% | 0.00 | 48 | 23 | 0.36 | 0.05 | 0.01 | -0.25 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 540.00 | 0.20 | 1.15 | 0.68 | 0.30 | -1.04 | -77.62% | 0.00 | 82 | 428 | 0.50 | 0.03 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 542.50 | 0.15 | 0.60 | 0.38 | 0.65 | -0.84 | -56.38% | 0.00 | 8 | 86 | 0.39 | 0.03 | 0.00 | -0.14 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 545.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.60 | -66.67% | 0.00 | 15 | 45 | 0.47 | 0.02 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 547.50 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.47 | 0.01 | 0.00 | -0.05 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 550.00 | 0.10 | 0.45 | 0.28 | 0.10 | -0.55 | -84.62% | 0.00 | 34 | 431 | 0.45 | 0.01 | 0.00 | -0.05 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 552.50 | 0.00 | 1.65 | 0.83 | 0.10 | -0.60 | -85.72% | 0.00 | 1 | 29 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 555.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.45 | -90.00% | 0.00 | 6 | 10 | 0.57 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 557.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.00 | 30 | 48 | 0.53 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.21 | -84.00% | 0.00 | 21 | 55 | 0.52 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 562.50 | 0.00 | 3.40 | 1.70 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 565.00 | 0.00 | 1.60 | 0.80 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 567.50 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 572.50 | 0.00 | 0.30 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 49 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 577.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 0.25 | 0.13 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 582.50 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 585.00 | 0.00 | 0.70 | 0.35 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 587.50 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 592.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 595.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 602.50 | 0.00 | 3.60 | 1.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 607.50 | 0.00 | 3.40 | 1.70 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 612.50 | 0.00 | 3.80 | 1.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 615.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 625.00 | 0.00 | 0.05 | 0.03 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 647.50 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 3:59:56 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.14 | % | 0.00 | 1 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.03 | -0.11 | -78.58% | 0.00 | 3 | 7 | 3.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.08 | -0.09 | -52.95% | 0.00 | 5 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | 0.20 | % | 0.01 | 1 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.25 | 0.04 | % | 0.00 | 2 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.57 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 445.00 | 0.00 | 4.60 | 2.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 452.50 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 0.35 | 0.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 457.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.49% | 0.00 | 18 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 1.65 | 0.83 | 0.21 | -0.54 | -72.00% | 0.00 | 36 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 462.50 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 465.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.08 | -26.67% | 0.00 | 54 | 9 | 0.64 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 467.50 | 0.00 | 2.95 | 1.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 109 | 32 | 0.41 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 475.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 37 | 0.37 | -0.01 | 0.00 | -0.07 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 477.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | -0.01 | 0.00 | -0.10 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 480.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 17 | 35 | 0.38 | -0.02 | 0.00 | -0.15 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 482.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | -0.03 | 0.01 | -0.24 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 485.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.18 | +81.82% | 0.00 | 14 | 35 | 0.35 | -0.05 | 0.01 | -0.36 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 487.50 | 0.30 | 0.75 | 0.53 | 0.70 | +0.40 | +133.34% | 0.00 | 11 | 6 | 0.34 | -0.06 | 0.01 | -0.53 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 490.00 | 0.50 | 0.90 | 0.70 | 0.87 | +0.32 | +58.19% | 0.00 | 136 | 136 | 0.35 | -0.09 | 0.01 | -0.72 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 492.50 | 0.70 | 1.25 | 0.98 | 1.26 | +0.69 | +121.06% | 0.00 | 21 | 85 | 0.35 | -0.12 | 0.01 | -0.81 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 495.00 | 1.00 | 1.65 | 1.33 | 1.73 | +0.88 | +103.53% | 0.00 | 107 | 55 | 0.34 | -0.15 | 0.02 | -0.90 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 497.50 | 1.70 | 2.30 | 2.00 | 2.25 | +1.11 | +97.37% | 0.00 | 5 | 46 | 0.37 | -0.19 | 0.02 | -0.99 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 500.00 | 2.30 | 2.90 | 2.60 | 2.60 | +1.00 | +62.50% | 0.01 | 64 | 140 | 0.36 | -0.24 | 0.02 | -1.07 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 502.50 | 3.00 | 3.90 | 3.45 | 3.20 | +1.41 | +78.78% | 0.01 | 3 | 74 | 0.36 | -0.29 | 0.02 | -1.12 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 505.00 | 3.90 | 4.60 | 4.25 | 4.10 | +1.40 | +51.86% | 0.01 | 16 | 33 | 0.36 | -0.35 | 0.02 | -1.16 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 507.50 | 4.70 | 6.40 | 5.55 | 5.50 | +2.14 | +63.69% | 0.01 | 2 | 10 | 0.38 | -0.41 | 0.03 | -1.17 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 510.00 | 5.90 | 7.60 | 6.75 | 5.80 | +1.60 | +38.10% | 0.01 | 34 | 81 | 0.38 | -0.48 | 0.03 | -1.16 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 512.50 | 7.10 | 9.10 | 8.10 | 7.60 | +2.77 | +57.35% | 0.02 | 18 | 43 | 0.38 | -0.55 | 0.03 | -1.11 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 515.00 | 8.80 | 10.50 | 9.65 | 10.60 | +4.70 | +79.67% | 0.02 | 11 | 125 | 0.38 | -0.61 | 0.03 | -1.04 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 517.50 | 10.20 | 12.40 | 11.30 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.67 | 0.02 | -0.95 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 520.00 | 10.50 | 14.30 | 12.40 | 11.65 | +3.75 | +47.47% | 0.02 | 3 | 137 | 0.45 | -0.73 | 0.02 | -0.84 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 522.50 | 13.10 | 17.80 | 15.45 | 8.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.78 | 0.02 | -0.74 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 525.00 | 16.20 | 19.40 | 17.80 | 10.28 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.51 | -0.83 | 0.02 | -0.63 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 527.50 | 16.80 | 22.00 | 19.40 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.56 | -0.87 | 0.01 | -0.53 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 530.00 | 17.90 | 24.30 | 21.10 | 17.62 | +4.00 | +29.37% | 0.04 | 2 | 41 | 0.58 | -0.89 | 0.01 | -0.45 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 532.50 | 20.80 | 27.30 | 24.05 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | -0.92 | 0.01 | -0.37 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 535.00 | 23.20 | 28.90 | 26.05 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.62 | -0.94 | 0.01 | -0.30 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 537.50 | 25.00 | 32.00 | 28.50 | % | 0.05 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.25 | 5/5/2026 3:59:56 PM EST | |||
| 540.00 | 27.90 | 34.00 | 30.95 | 20.78 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.70 | -0.97 | 0.00 | -0.14 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 542.50 | 29.50 | 36.40 | 32.95 | 25.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.73 | -0.97 | 0.00 | -0.14 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 545.00 | 32.00 | 39.30 | 35.65 | 27.34 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.79 | -0.98 | 0.00 | -0.07 | 4/27/2026 | 5/5/2026 3:59:56 PM EST |
| 547.50 | 35.00 | 41.60 | 38.30 | % | 0.07 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.05 | 5/5/2026 3:59:56 PM EST | |||
| 550.00 | 37.00 | 43.60 | 40.30 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.80 | -0.99 | 0.00 | -0.05 | 5/1/2026 | 5/5/2026 3:59:56 PM EST |
| 552.50 | 39.90 | 46.70 | 43.30 | % | 0.08 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/5/2026 3:59:56 PM EST | |||
| 555.00 | 42.20 | 48.80 | 45.50 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.88 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 557.50 | 45.00 | 51.70 | 48.35 | 38.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 560.00 | 47.50 | 53.90 | 50.70 | 39.05 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.95 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 562.50 | 50.10 | 56.50 | 53.30 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 565.00 | 52.60 | 59.00 | 55.80 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 567.50 | 55.10 | 61.60 | 58.35 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 570.00 | 57.50 | 64.10 | 60.80 | 59.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 3:59:56 PM EST |
| 572.50 | 59.90 | 66.60 | 63.25 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 575.00 | 62.00 | 69.20 | 65.60 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 577.50 | 64.60 | 71.70 | 68.15 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 580.00 | 67.10 | 73.80 | 70.45 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:56 PM EST |
| 582.50 | 69.60 | 76.40 | 73.00 | 76.40 | % | 0.13 | 1 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST | |
| 585.00 | 72.00 | 78.90 | 75.45 | 78.87 | +2.44 | +3.20% | 0.13 | 1 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 587.50 | 74.40 | 81.50 | 77.95 | 79.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 590.00 | 77.00 | 85.90 | 81.45 | 77.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/5/2026 3:59:56 PM EST |
| 592.50 | 79.60 | 86.70 | 83.15 | 74.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 595.00 | 82.00 | 89.20 | 85.60 | 77.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 3:59:56 PM EST |
| 597.50 | 86.60 | 91.70 | 89.15 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 600.00 | 87.90 | 94.10 | 91.00 | 85.08 | -10.92 | -11.38% | 0.15 | 1 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 602.50 | 90.20 | 96.40 | 93.30 | 96.33 | +6.68 | +7.46% | 0.15 | 1 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 605.00 | 93.90 | 98.80 | 96.35 | 98.80 | +6.68 | +7.26% | 0.16 | 1 | 4 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 607.50 | 96.50 | 101.40 | 98.95 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 610.00 | 97.00 | 105.90 | 101.45 | 26.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/5/2026 3:59:56 PM EST |
| 612.50 | 100.60 | 108.00 | 104.30 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 615.00 | 102.00 | 110.60 | 106.30 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/5/2026 3:59:56 PM EST |
| 617.50 | 106.30 | 113.00 | 109.65 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 620.00 | 108.60 | 116.00 | 112.30 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/5/2026 3:59:56 PM EST |
| 622.50 | 109.40 | 118.00 | 113.70 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 625.00 | 112.00 | 120.70 | 116.35 | 99.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 627.50 | 114.50 | 121.80 | 118.15 | 121.73 | +6.91 | +6.02% | 0.19 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 630.00 | 117.00 | 124.20 | 120.60 | 124.20 | +6.91 | +5.90% | 0.19 | 1 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 3:59:56 PM EST |
| 632.50 | 119.40 | 126.80 | 123.10 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 635.00 | 122.00 | 130.90 | 126.45 | 48.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/5/2026 3:59:56 PM EST |
| 637.50 | 126.30 | 133.00 | 129.65 | % | 0.20 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 640.00 | 127.00 | 135.90 | 131.45 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 642.50 | 131.30 | 138.00 | 134.65 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 645.00 | 132.00 | 140.90 | 136.45 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 647.50 | 136.30 | 142.70 | 139.50 | % | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 650.00 | 137.00 | 145.90 | 141.45 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 652.50 | 141.60 | 148.00 | 144.80 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 655.00 | 142.00 | 150.90 | 146.45 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/5/2026 3:59:56 PM EST |
| 657.50 | 145.60 | 153.00 | 149.30 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 660.00 | 147.00 | 156.00 | 151.50 | 48.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 3:59:56 PM EST |
| 662.50 | 149.40 | 158.00 | 153.70 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 665.00 | 152.00 | 160.90 | 156.45 | 135.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 3:59:56 PM EST |
| 667.50 | 154.40 | 163.00 | 158.70 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 670.00 | 158.30 | 165.90 | 162.10 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 672.50 | 159.40 | 168.00 | 163.70 | % | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 675.00 | 162.00 | 170.90 | 166.45 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 677.50 | 166.40 | 173.00 | 169.70 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 680.00 | 167.00 | 175.90 | 171.45 | % | 0.25 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 685.00 | 172.00 | 180.90 | 176.45 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 690.00 | 177.00 | 185.90 | 181.45 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 695.00 | 182.00 | 190.90 | 186.45 | % | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 700.00 | 187.00 | 195.90 | 191.45 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 705.00 | 192.00 | 200.90 | 196.45 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 710.00 | 197.00 | 205.90 | 201.45 | % | 0.28 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 715.00 | 202.00 | 210.90 | 206.45 | % | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 720.00 | 207.00 | 215.90 | 211.45 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 725.00 | 213.60 | 221.00 | 217.30 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 730.00 | 217.00 | 225.90 | 221.45 | % | 0.30 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 740.00 | 227.00 | 235.90 | 231.45 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 750.00 | 237.00 | 245.90 | 241.45 | % | 0.32 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 760.00 | 247.00 | 255.90 | 251.45 | % | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 770.00 | 257.00 | 265.90 | 261.45 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 780.00 | 267.00 | 275.90 | 271.45 | % | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 790.00 | 277.00 | 286.00 | 281.50 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 800.00 | 287.00 | 296.00 | 291.50 | % | 0.36 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 810.00 | 297.00 | 305.90 | 301.45 | % | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 820.00 | 307.40 | 314.20 | 310.80 | % | 0.38 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 830.00 | 317.10 | 324.20 | 320.65 | % | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 840.00 | 327.10 | 334.20 | 330.65 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 850.00 | 337.00 | 344.20 | 340.60 | % | 0.40 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 860.00 | 347.40 | 354.20 | 350.80 | % | 0.41 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST | |||
| 870.00 | 357.60 | 364.20 | 360.90 | % | 0.41 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:56 PM EST |