Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $563.00 as of 9/1/2026 8:00:04 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 | 225.00 | 233.70 | 229.35 | 228.34 | -16.11 | -6.59% | 0.73 | 284 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 320.00 | 220.00 | 229.00 | 224.50 | 223.00 | -16.63 | -6.94% | 0.70 | 51 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 325.00 | 215.00 | 223.10 | 219.05 | 219.35 | -15.62 | -6.65% | 0.67 | 87 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 330.00 | 210.20 | 218.90 | 214.55 | 213.95 | -15.70 | -6.84% | 0.65 | 117 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 335.00 | 205.00 | 213.50 | 209.25 | 208.15 | -17.59 | -7.80% | 0.62 | 70 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 340.00 | 200.00 | 209.00 | 204.50 | 202.88 | -18.46 | -8.34% | 0.60 | 34 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 345.00 | 195.00 | 204.00 | 199.50 | 198.99 | -17.61 | -8.13% | 0.58 | 208 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 350.00 | 190.00 | 199.00 | 194.50 | 193.40 | -15.84 | -7.57% | 0.56 | 249 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 355.00 | 185.00 | 193.40 | 189.20 | 188.19 | -19.02 | -9.18% | 0.53 | 582 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 360.00 | 180.00 | 188.80 | 184.40 | 184.11 | -15.14 | -7.60% | 0.51 | 82 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 365.00 | 175.30 | 183.60 | 179.45 | 178.62 | -16.76 | -8.58% | 0.49 | 86 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 370.00 | 170.00 | 179.00 | 174.50 | 177.41 | % | 0.47 | 6 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 375.00 | 165.00 | 173.60 | 169.30 | 168.68 | % | 0.45 | 64 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 380.00 | 160.00 | 169.00 | 164.50 | 163.51 | % | 0.43 | 24 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 385.00 | 155.00 | 164.00 | 159.50 | 160.84 | % | 0.41 | 11 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 390.00 | 150.00 | 159.00 | 154.50 | 153.57 | % | 0.40 | 2 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 395.00 | 145.00 | 154.00 | 149.50 | 155.53 | % | 0.38 | 5 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 400.00 | 140.00 | 149.00 | 144.50 | % | 0.36 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 405.00 | 135.00 | 144.00 | 139.50 | 145.60 | % | 0.34 | 2 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 410.00 | 130.00 | 139.00 | 134.50 | % | 0.33 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 415.00 | 125.00 | 133.60 | 129.30 | 128.35 | % | 0.31 | 284 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 420.00 | 120.00 | 129.00 | 124.50 | 133.83 | % | 0.30 | 7 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 425.00 | 115.00 | 124.00 | 119.50 | 119.45 | % | 0.28 | 23 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 430.00 | 110.00 | 118.60 | 114.30 | 114.05 | % | 0.27 | 50 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 435.00 | 105.00 | 114.00 | 109.50 | % | 0.25 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 440.00 | 100.00 | 109.00 | 104.50 | 110.29 | % | 0.24 | 2 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 445.00 | 95.00 | 104.00 | 99.50 | 99.00 | % | 0.22 | 158 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 450.00 | 90.00 | 98.90 | 94.45 | 93.41 | % | 0.21 | 231 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 455.00 | 85.00 | 93.00 | 89.00 | 90.49 | % | 0.20 | 549 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 460.00 | 80.00 | 88.00 | 84.00 | 84.12 | % | 0.18 | 81 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 465.00 | 76.50 | 83.00 | 79.75 | 77.82 | -31.18 | -28.61% | 0.17 | 78 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 470.00 | 70.50 | 77.00 | 73.75 | 77.42 | % | 0.16 | 6 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 475.00 | 65.30 | 73.00 | 69.15 | 70.69 | % | 0.15 | 54 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 480.00 | 60.70 | 67.00 | 63.85 | 65.63 | -31.87 | -32.69% | 0.13 | 22 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 485.00 | 55.00 | 63.00 | 59.00 | 60.85 | -32.85 | -35.06% | 0.12 | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 490.00 | 50.00 | 58.00 | 54.00 | 70.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 495.00 | 45.10 | 51.20 | 48.15 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 500.00 | 40.70 | 46.20 | 43.45 | 43.90 | -17.20 | -28.16% | 0.09 | 4 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 505.00 | 35.40 | 43.00 | 39.20 | 57.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 9/1/2026 4:00:03 PM EST |
| 507.50 | 32.50 | 40.60 | 36.55 | % | 0.07 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 9/1/2026 4:00:03 PM EST | |||
| 510.00 | 30.30 | 38.00 | 34.15 | 51.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.07 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 512.50 | 27.80 | 35.60 | 31.70 | % | 0.06 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.09 | 9/1/2026 4:00:03 PM EST | |||
| 515.00 | 25.20 | 33.00 | 29.10 | 63.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.15 | 7/23/2026 | 9/1/2026 4:00:03 PM EST |
| 517.50 | 22.60 | 30.70 | 26.65 | % | 0.05 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.23 | 9/1/2026 4:00:03 PM EST | |||
| 520.00 | 20.40 | 27.30 | 23.85 | % | 0.05 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.40 | 9/1/2026 4:00:03 PM EST | |||
| 522.50 | 18.00 | 25.00 | 21.50 | % | 0.04 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.58 | 9/1/2026 4:00:03 PM EST | |||
| 525.00 | 16.80 | 22.50 | 19.65 | 37.84 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.78 | 8/27/2026 | 9/1/2026 4:00:03 PM EST |
| 527.50 | 14.30 | 20.70 | 17.50 | 36.79 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.86 | 8/27/2026 | 9/1/2026 4:00:03 PM EST |
| 530.00 | 12.50 | 17.80 | 15.15 | 14.90 | -16.40 | -52.40% | 0.03 | 66 | 0 | 0.46 | 0.84 | 0.02 | -0.94 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 532.50 | 10.40 | 15.20 | 12.80 | 29.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.41 | 0.80 | 0.02 | -1.02 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 535.00 | 8.20 | 13.30 | 10.75 | 16.34 | -9.33 | -36.35% | 0.02 | 1 | 0 | 0.40 | 0.75 | 0.02 | -1.08 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 537.50 | 8.00 | 11.30 | 9.65 | 9.00 | -13.90 | -60.70% | 0.02 | 5 | 0 | 0.26 | 0.70 | 0.02 | -1.12 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 540.00 | 5.90 | 10.90 | 8.40 | 9.00 | -9.70 | -51.88% | 0.02 | 3 | 0 | 0.28 | 0.64 | 0.03 | -1.13 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 542.50 | 4.60 | 7.30 | 5.95 | 6.21 | -12.84 | -67.41% | 0.01 | 5 | 1 | 0.23 | 0.58 | 0.03 | -1.11 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 545.00 | 4.70 | 5.90 | 5.30 | 4.99 | -11.61 | -69.94% | 0.01 | 15 | 0 | 0.27 | 0.50 | 0.03 | -1.06 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 547.50 | 4.00 | 5.60 | 4.80 | 6.31 | -10.19 | -61.76% | 0.01 | 3 | 1 | 0.29 | 0.43 | 0.03 | -0.99 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 550.00 | 2.45 | 4.20 | 3.33 | 3.10 | -8.90 | -74.17% | 0.01 | 11 | 11 | 0.25 | 0.35 | 0.03 | -0.88 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 552.50 | 0.00 | 6.30 | 3.15 | 4.26 | -3.84 | -47.41% | 0.01 | 23 | 47 | 0.50 | 0.28 | 0.03 | -0.79 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 555.00 | 0.55 | 2.00 | 1.28 | 1.80 | -5.86 | -76.51% | 0.00 | 58 | 10 | 0.31 | 0.22 | 0.02 | -0.66 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 557.50 | 0.60 | 2.60 | 1.60 | 2.10 | -4.80 | -69.57% | 0.00 | 4 | 5 | 0.29 | 0.17 | 0.02 | -0.55 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 560.00 | 0.10 | 2.70 | 1.40 | 1.00 | -3.60 | -78.27% | 0.00 | 47 | 37 | 0.22 | 0.14 | 0.02 | -0.51 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 562.50 | 0.35 | 1.20 | 0.78 | 0.68 | -3.72 | -84.55% | 0.00 | 68 | 66 | 0.28 | 0.10 | 0.01 | -0.39 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 565.00 | 0.20 | 2.30 | 1.25 | 0.60 | -2.31 | -79.39% | 0.00 | 26 | 79 | 0.34 | 0.07 | 0.01 | -0.28 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 567.50 | 0.10 | 1.70 | 0.90 | 0.25 | -2.41 | -90.61% | 0.00 | 36 | 14 | 0.33 | 0.05 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 1.35 | 0.68 | 0.44 | -1.46 | -76.85% | 0.00 | 18 | 201 | 0.35 | 0.04 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 572.50 | 0.00 | 0.35 | 0.18 | 0.20 | -1.47 | -88.03% | 0.00 | 9 | 32 | 0.31 | 0.03 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 575.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.77 | -74.04% | 0.00 | 101 | 105 | 0.32 | 0.03 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 577.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.68 | -73.12% | 0.00 | 6 | 11 | 0.41 | 0.01 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 580.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.28 | -56.00% | 0.00 | 9 | 103 | 0.37 | 0.01 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 582.50 | 0.00 | 1.45 | 0.73 | 0.10 | -0.40 | -80.00% | 0.00 | 30 | 90 | 0.59 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.47 | -90.39% | 0.00 | 104 | 147 | 0.34 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 587.50 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.35 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.20 | -80.00% | 0.00 | 21 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 592.50 | 0.00 | 1.70 | 0.85 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.02 | +15.39% | 0.00 | 13 | 68 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 597.50 | 0.00 | 5.20 | 2.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 1.70 | 0.85 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 175 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 602.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 607.50 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.71 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 612.50 | 0.00 | 6.60 | 3.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 617.50 | 0.00 | 7.00 | 3.50 | 0.18 | -0.01 | -5.27% | 0.01 | 1 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 7.80 | 3.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 622.50 | 0.00 | 5.30 | 2.65 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 6.80 | 3.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:03 PM EST |
| 627.50 | 0.00 | 8.00 | 4.00 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 1.45 | 0.73 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 632.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 635.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:03 PM EST |
| 637.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 5.10 | 2.55 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:03 PM EST |
| 642.50 | 0.00 | 7.90 | 3.95 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 645.00 | 0.00 | 7.20 | 3.60 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:03 PM EST |
| 647.50 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 10.00 | 5.00 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 652.50 | 0.00 | 6.20 | 3.10 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 655.00 | 0.00 | 10.00 | 5.00 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:03 PM EST |
| 657.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 10.00 | 5.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 4:00:03 PM EST |
| 662.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 665.00 | 0.00 | 10.00 | 5.00 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:03 PM EST |
| 667.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 670.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:03 PM EST |
| 672.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 675.00 | 0.00 | 10.00 | 5.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 8.70 | 4.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 10.00 | 5.00 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:03 PM EST |
| 695.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 5.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 705.00 | 0.00 | 10.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 10.00 | 5.00 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 715.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.82 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 740.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 745.00 | 0.00 | 10.00 | 5.00 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 10.00 | 5.00 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 760.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 765.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 770.00 | 0.00 | 10.00 | 5.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 780.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 785.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 790.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 800.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 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 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 10.00 | 5.00 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 355.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 375.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 395.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.25 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 148 | 224 | 1.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 415.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 10.00 | 5.00 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 5.00 | 2.50 | 0.41 | 0.00 | 0.00% | 0.01 | 36 | 70 | 2.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 6.00 | 3.00 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 6.80 | 3.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 5.20 | 2.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 75 | 361 | 0.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 3.20 | 1.60 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 1.10 | 0.55 | 0.50 | -3.63 | -87.90% | 0.00 | 52 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 1.10 | 0.55 | 0.74 | 0.00 | 0.00% | 0.00 | 18 | 26 | 0.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 5.60 | 2.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 6.60 | 3.30 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 495.00 | 0.00 | 5.30 | 2.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.97 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 9/1/2026 4:00:03 PM EST |
| 507.50 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.04 | 9/1/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 28 | 46 | 0.36 | -0.01 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 512.50 | 0.00 | 6.80 | 3.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.01 | 0.00 | -0.09 | 8/24/2026 | 9/1/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 5.30 | 2.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.82 | -0.02 | 0.00 | -0.15 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 517.50 | 0.00 | 6.00 | 3.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | -0.03 | 0.01 | -0.23 | 8/28/2026 | 9/1/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.25 | +500.00% | 0.00 | 10 | 63 | 0.35 | -0.05 | 0.01 | -0.40 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 522.50 | 0.05 | 1.75 | 0.90 | 0.35 | -0.45 | -56.25% | 0.00 | 1 | 33 | 0.33 | -0.07 | 0.01 | -0.58 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 525.00 | 0.05 | 0.85 | 0.45 | 0.50 | -0.16 | -24.25% | 0.00 | 6 | 40 | 0.26 | -0.10 | 0.01 | -0.78 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 527.50 | 0.40 | 1.90 | 1.15 | 0.84 | +0.49 | +140.00% | 0.00 | 7 | 48 | 0.32 | -0.13 | 0.01 | -0.86 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 530.00 | 0.70 | 3.10 | 1.90 | 1.07 | +0.97 | +970.00% | 0.00 | 20 | 68 | 0.35 | -0.16 | 0.02 | -0.94 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 532.50 | 1.05 | 2.85 | 1.95 | 1.70 | +1.13 | +198.25% | 0.00 | 26 | 35 | 0.32 | -0.20 | 0.02 | -1.02 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 535.00 | 1.65 | 2.75 | 2.20 | 2.00 | +1.00 | +100.00% | 0.00 | 19 | 153 | 0.30 | -0.25 | 0.02 | -1.08 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 537.50 | 1.85 | 4.20 | 3.03 | 3.00 | +2.34 | +354.55% | 0.01 | 6 | 18 | 0.30 | -0.30 | 0.02 | -1.12 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 540.00 | 2.25 | 4.80 | 3.53 | 5.27 | +4.20 | +392.53% | 0.01 | 31 | 74 | 0.29 | -0.36 | 0.03 | -1.13 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 542.50 | 1.50 | 9.10 | 5.30 | 2.70 | +1.34 | +98.53% | 0.01 | 1 | 24 | 0.32 | -0.42 | 0.03 | -1.11 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 545.00 | 2.65 | 7.20 | 4.93 | 6.69 | +5.04 | +305.46% | 0.01 | 41 | 96 | 0.24 | -0.50 | 0.03 | -1.06 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 547.50 | 3.10 | 11.60 | 7.35 | 4.92 | +2.73 | +124.66% | 0.01 | 9 | 121 | 0.50 | -0.57 | 0.03 | -0.99 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 550.00 | 7.50 | 10.50 | 9.00 | 8.70 | +5.70 | +190.00% | 0.02 | 36 | 169 | 0.32 | -0.65 | 0.03 | -0.88 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 552.50 | 8.50 | 15.00 | 11.75 | 11.50 | +7.50 | +187.50% | 0.02 | 2 | 10 | 0.39 | -0.72 | 0.03 | -0.79 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 555.00 | 10.30 | 17.00 | 13.65 | 11.10 | +5.33 | +92.38% | 0.02 | 3 | 83 | 0.53 | -0.78 | 0.02 | -0.66 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 557.50 | 12.70 | 19.00 | 15.85 | 5.89 | -0.41 | -6.51% | 0.03 | 1 | 78 | 0.56 | -0.83 | 0.02 | -0.55 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 560.00 | 15.30 | 19.50 | 17.40 | 12.10 | +4.76 | +64.85% | 0.03 | 46 | 130 | 0.60 | -0.86 | 0.02 | -0.51 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 562.50 | 17.40 | 22.80 | 20.10 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.56 | -0.90 | 0.01 | -0.39 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 565.00 | 19.10 | 25.00 | 22.05 | 20.04 | +10.71 | +114.80% | 0.04 | 240 | 214 | 0.58 | -0.93 | 0.01 | -0.28 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 567.50 | 21.00 | 28.00 | 24.50 | 15.37 | +3.12 | +25.47% | 0.04 | 1 | 2 | 0.67 | -0.95 | 0.01 | -0.24 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 570.00 | 23.90 | 30.70 | 27.30 | 23.50 | +9.70 | +70.29% | 0.05 | 123 | 176 | 0.70 | -0.96 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 572.50 | 26.00 | 33.00 | 29.50 | 17.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.12 | 8/24/2026 | 9/1/2026 4:00:03 PM EST |
| 575.00 | 29.30 | 35.40 | 32.35 | 22.59 | +3.59 | +18.90% | 0.06 | 1 | 68 | 0.76 | -0.97 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 577.50 | 31.00 | 37.90 | 34.45 | 33.34 | +15.74 | +89.44% | 0.06 | 1 | 7 | 0.78 | -0.99 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 580.00 | 33.50 | 40.40 | 36.95 | 26.95 | +4.55 | +20.32% | 0.06 | 13 | 41 | 0.82 | -0.99 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 582.50 | 36.00 | 42.90 | 39.45 | 28.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -1.00 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 4:00:03 PM EST |
| 585.00 | 37.60 | 45.30 | 41.45 | 27.74 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.87 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 587.50 | 41.40 | 47.40 | 44.40 | 28.45 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.87 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 4:00:03 PM EST |
| 590.00 | 43.90 | 48.50 | 46.20 | 26.25 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.99 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:03 PM EST |
| 592.50 | 46.00 | 52.90 | 49.45 | 37.57 | +3.00 | +8.68% | 0.08 | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 595.00 | 49.50 | 53.50 | 51.50 | 38.20 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 597.50 | 51.20 | 57.80 | 54.50 | 41.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 600.00 | 53.90 | 58.50 | 56.20 | 43.50 | +0.31 | +0.72% | 0.09 | 7 | 33 | 1.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 602.50 | 56.00 | 62.90 | 59.45 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 605.00 | 58.40 | 65.40 | 61.90 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:03 PM EST |
| 607.50 | 61.10 | 67.90 | 64.50 | 16.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:03 PM EST |
| 610.00 | 63.60 | 70.40 | 67.00 | 48.78 | +1.78 | +3.79% | 0.11 | 10 | 24 | 1.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 612.50 | 66.00 | 72.90 | 69.45 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 615.00 | 68.70 | 75.40 | 72.05 | 46.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 4:00:03 PM EST |
| 617.50 | 71.20 | 77.90 | 74.55 | % | 0.12 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 620.00 | 74.00 | 80.40 | 77.20 | 21.88 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.34 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 4:00:03 PM EST |
| 622.50 | 76.00 | 82.90 | 79.45 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 625.00 | 79.10 | 85.40 | 82.25 | 50.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 627.50 | 81.00 | 87.90 | 84.45 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 630.00 | 84.70 | 90.40 | 87.55 | 56.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.41 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 632.50 | 86.20 | 92.90 | 89.55 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 635.00 | 87.40 | 95.40 | 91.40 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 637.50 | 91.00 | 97.90 | 94.45 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 640.00 | 93.50 | 100.40 | 96.95 | 64.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 642.50 | 96.10 | 102.90 | 99.50 | % | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 645.00 | 98.60 | 105.40 | 102.00 | 69.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 647.50 | 101.00 | 107.90 | 104.45 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 650.00 | 102.40 | 110.40 | 106.40 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 652.50 | 106.00 | 112.90 | 109.45 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 655.00 | 108.40 | 115.40 | 111.90 | 76.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 657.50 | 111.40 | 117.90 | 114.65 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 660.00 | 114.70 | 120.40 | 117.55 | 81.20 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 662.50 | 115.00 | 122.90 | 118.95 | % | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 665.00 | 118.90 | 125.40 | 122.15 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 667.50 | 120.00 | 127.90 | 123.95 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 670.00 | 122.40 | 130.40 | 126.40 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 672.50 | 126.00 | 132.70 | 129.35 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 675.00 | 129.70 | 135.40 | 132.55 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 680.00 | 133.70 | 140.20 | 136.95 | 101.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:03 PM EST |
| 685.00 | 138.40 | 145.40 | 141.90 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 690.00 | 143.70 | 150.40 | 147.05 | % | 0.21 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 695.00 | 147.40 | 155.40 | 151.40 | % | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 700.00 | 153.40 | 160.40 | 156.90 | % | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 705.00 | 157.40 | 165.40 | 161.40 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 710.00 | 163.40 | 170.40 | 166.90 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 715.00 | 167.40 | 175.40 | 171.40 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 720.00 | 173.40 | 180.40 | 176.90 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 725.00 | 177.20 | 185.40 | 181.30 | % | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 730.00 | 182.50 | 190.40 | 186.45 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 735.00 | 189.40 | 195.40 | 192.40 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 740.00 | 193.40 | 200.40 | 196.90 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 745.00 | 197.40 | 205.40 | 201.40 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 750.00 | 202.30 | 210.40 | 206.35 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 755.00 | 208.80 | 215.40 | 212.10 | % | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 760.00 | 214.50 | 220.40 | 217.45 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 765.00 | 218.40 | 225.40 | 221.90 | % | 0.29 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 770.00 | 222.30 | 230.40 | 226.35 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 775.00 | 229.20 | 235.40 | 232.30 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:03 PM EST | |||
| 780.00 | 233.40 | 240.40 | 236.90 | 229.52 | % | 0.30 | 22 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 785.00 | 239.20 | 245.40 | 242.30 | 234.49 | % | 0.31 | 22 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST | |
| 790.00 | 244.30 | 248.60 | 246.45 | 231.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:03 PM EST |
| 795.00 | 248.40 | 255.40 | 251.90 | 248.77 | +10.51 | +4.42% | 0.32 | 2 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |
| 800.00 | 253.40 | 260.40 | 256.90 | 253.75 | +10.50 | +4.32% | 0.32 | 2 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:03 PM EST |