Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $514.00 as of 7/16/2026 6:45:46 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 | 190.20 | 197.60 | 193.90 | % | 0.62 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 320.00 | 185.50 | 192.60 | 189.05 | % | 0.59 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 325.00 | 181.10 | 187.60 | 184.35 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 330.00 | 175.50 | 183.40 | 179.45 | % | 0.54 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 335.00 | 171.20 | 178.10 | 174.65 | % | 0.52 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 340.00 | 166.00 | 173.10 | 169.55 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 345.00 | 160.30 | 168.30 | 164.30 | % | 0.48 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 350.00 | 155.50 | 163.00 | 159.25 | % | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 355.00 | 151.10 | 157.60 | 154.35 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 360.00 | 146.30 | 152.70 | 149.50 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 365.00 | 141.20 | 147.70 | 144.45 | % | 0.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 370.00 | 135.60 | 143.40 | 139.50 | % | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 375.00 | 131.10 | 138.40 | 134.75 | 156.93 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 4:00:13 PM EST |
| 380.00 | 125.70 | 133.40 | 129.55 | % | 0.34 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 385.00 | 120.50 | 128.40 | 124.45 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 390.00 | 115.30 | 122.90 | 119.10 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 395.00 | 111.00 | 118.10 | 114.55 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 400.00 | 105.60 | 113.50 | 109.55 | 107.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:13 PM EST |
| 405.00 | 101.10 | 108.60 | 104.85 | 103.70 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 4:00:13 PM EST |
| 410.00 | 95.40 | 103.50 | 99.45 | 136.47 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/17/2026 4:00:13 PM EST |
| 415.00 | 90.60 | 98.60 | 94.60 | 91.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:13 PM EST |
| 420.00 | 85.50 | 93.50 | 89.50 | 87.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:13 PM EST |
| 425.00 | 80.60 | 88.00 | 84.30 | 82.90 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:13 PM EST |
| 430.00 | 75.90 | 83.80 | 79.85 | 78.40 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:13 PM EST |
| 435.00 | 70.60 | 78.70 | 74.65 | 73.40 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 4:00:13 PM EST |
| 437.50 | 68.00 | 76.00 | 72.00 | % | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 440.00 | 65.60 | 73.80 | 69.70 | 77.80 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.01 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/17/2026 4:00:13 PM EST |
| 442.50 | 63.30 | 71.50 | 67.40 | % | 0.15 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.03 | 7/17/2026 4:00:13 PM EST | |||
| 445.00 | 60.80 | 69.00 | 64.90 | 69.90 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.06 | 6/26/2026 | 7/17/2026 4:00:13 PM EST |
| 447.50 | 58.00 | 66.20 | 62.10 | % | 0.14 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 7/17/2026 4:00:13 PM EST | |||
| 450.00 | 56.00 | 64.00 | 60.00 | 65.52 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.92 | 0.97 | 0.00 | -0.11 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 452.50 | 53.20 | 61.40 | 57.30 | % | 0.13 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.14 | 7/17/2026 4:00:13 PM EST | |||
| 455.00 | 51.60 | 58.80 | 55.20 | 46.13 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.85 | 0.96 | 0.00 | -0.17 | 6/24/2026 | 7/17/2026 4:00:13 PM EST |
| 457.50 | 48.80 | 56.40 | 52.60 | % | 0.11 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.21 | 7/17/2026 4:00:13 PM EST | |||
| 460.00 | 46.60 | 52.70 | 49.65 | 44.95 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.73 | 0.94 | 0.00 | -0.25 | 6/22/2026 | 7/17/2026 4:00:13 PM EST |
| 462.50 | 45.50 | 50.50 | 48.00 | % | 0.10 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.29 | 7/17/2026 4:00:13 PM EST | |||
| 465.00 | 42.00 | 50.20 | 46.10 | 47.33 | -27.07 | -36.39% | 0.10 | 1 | 11 | 0.81 | 0.91 | 0.00 | -0.33 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 467.50 | 40.50 | 45.90 | 43.20 | % | 0.09 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.38 | 7/17/2026 4:00:13 PM EST | |||
| 470.00 | 37.10 | 45.20 | 41.15 | 51.00 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.75 | 0.88 | 0.01 | -0.42 | 6/26/2026 | 7/17/2026 4:00:13 PM EST |
| 472.50 | 36.20 | 41.60 | 38.90 | % | 0.08 | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.47 | 7/17/2026 4:00:13 PM EST | |||
| 475.00 | 33.00 | 41.50 | 37.25 | 65.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.75 | 0.85 | 0.01 | -0.52 | 7/2/2026 | 7/17/2026 4:00:13 PM EST |
| 477.50 | 31.70 | 39.30 | 35.50 | % | 0.07 | 0 | 0 | 0.74 | 0.83 | 0.01 | -0.57 | 7/17/2026 4:00:13 PM EST | |||
| 480.00 | 29.00 | 37.10 | 33.05 | 34.34 | -3.29 | -8.75% | 0.07 | 1 | 9 | 0.72 | 0.81 | 0.01 | -0.61 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 482.50 | 27.00 | 35.20 | 31.10 | % | 0.06 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.66 | 7/17/2026 4:00:13 PM EST | |||
| 485.00 | 25.00 | 31.20 | 28.10 | 26.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.48 | 0.76 | 0.01 | -0.70 | 6/24/2026 | 7/17/2026 4:00:13 PM EST |
| 487.50 | 25.40 | 31.50 | 28.45 | 31.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | 0.74 | 0.01 | -0.74 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 490.00 | 21.30 | 27.90 | 24.60 | 52.85 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.49 | 0.71 | 0.01 | -0.78 | 7/6/2026 | 7/17/2026 4:00:13 PM EST |
| 492.50 | 20.20 | 26.20 | 23.20 | % | 0.05 | 0 | 0 | 0.51 | 0.69 | 0.01 | -0.82 | 7/17/2026 4:00:13 PM EST | |||
| 495.00 | 18.50 | 24.60 | 21.55 | 26.60 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.51 | 0.66 | 0.01 | -0.85 | 6/25/2026 | 7/17/2026 4:00:13 PM EST |
| 497.50 | 16.20 | 22.90 | 19.55 | 25.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.63 | 0.01 | -0.88 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 500.00 | 16.00 | 22.70 | 19.35 | 27.01 | +3.61 | +15.43% | 0.04 | 22 | 69 | 0.54 | 0.61 | 0.01 | -0.90 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 502.50 | 13.00 | 19.80 | 16.40 | % | 0.03 | 0 | 0 | 0.48 | 0.58 | 0.01 | -0.92 | 7/17/2026 4:00:13 PM EST | |||
| 505.00 | 12.20 | 18.70 | 15.45 | 25.05 | -10.93 | -30.38% | 0.03 | 1 | 153 | 0.50 | 0.55 | 0.01 | -0.94 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 507.50 | 13.30 | 16.00 | 14.65 | % | 0.03 | 0 | 0 | 0.51 | 0.52 | 0.01 | -0.94 | 7/17/2026 4:00:13 PM EST | |||
| 510.00 | 10.00 | 17.70 | 13.85 | 12.40 | -4.85 | -28.12% | 0.03 | 22 | 157 | 0.53 | 0.49 | 0.01 | -0.95 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 512.50 | 10.90 | 13.30 | 12.10 | 13.05 | -2.75 | -17.41% | 0.02 | 6 | 3 | 0.50 | 0.46 | 0.01 | -0.95 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 515.00 | 9.70 | 13.20 | 11.45 | 10.80 | -4.17 | -27.86% | 0.02 | 8 | 33 | 0.52 | 0.43 | 0.01 | -0.94 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 517.50 | 8.70 | 12.20 | 10.45 | 15.48 | +1.58 | +11.37% | 0.02 | 156 | 29 | 0.52 | 0.41 | 0.01 | -0.93 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 520.00 | 8.10 | 9.70 | 8.90 | 9.50 | -3.12 | -24.73% | 0.02 | 172 | 93 | 0.50 | 0.38 | 0.01 | -0.91 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 522.50 | 4.10 | 10.40 | 7.25 | 9.70 | -2.40 | -19.84% | 0.01 | 5 | 4 | 0.46 | 0.35 | 0.01 | -0.89 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 525.00 | 6.40 | 7.80 | 7.10 | 7.30 | -2.22 | -23.32% | 0.01 | 57 | 30 | 0.49 | 0.33 | 0.01 | -0.87 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 527.50 | 5.70 | 6.90 | 6.30 | 7.20 | -1.70 | -19.11% | 0.01 | 16 | 5 | 0.49 | 0.30 | 0.01 | -0.84 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 530.00 | 5.40 | 6.10 | 5.75 | 5.40 | -2.60 | -32.50% | 0.01 | 199 | 235 | 0.49 | 0.28 | 0.01 | -0.81 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 532.50 | 3.40 | 5.60 | 4.50 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.26 | 0.01 | -0.78 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 535.00 | 3.80 | 5.00 | 4.40 | 5.00 | -1.15 | -18.70% | 0.01 | 26 | 69 | 0.48 | 0.23 | 0.01 | -0.74 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 537.50 | 3.20 | 4.50 | 3.85 | 6.24 | +0.03 | +0.49% | 0.01 | 5 | 15 | 0.48 | 0.21 | 0.01 | -0.71 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 540.00 | 2.90 | 4.00 | 3.45 | 4.10 | -0.97 | -19.14% | 0.01 | 12 | 69 | 0.48 | 0.19 | 0.01 | -0.67 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 542.50 | 0.95 | 8.40 | 4.68 | 6.46 | +1.46 | +29.20% | 0.01 | 3 | 15 | 0.54 | 0.18 | 0.01 | -0.63 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 545.00 | 0.40 | 6.60 | 3.50 | 3.23 | -2.07 | -39.06% | 0.01 | 33 | 85 | 0.49 | 0.16 | 0.01 | -0.59 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 547.50 | 0.20 | 5.70 | 2.95 | 5.90 | -1.60 | -21.34% | 0.01 | 1 | 4 | 0.47 | 0.14 | 0.01 | -0.55 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 550.00 | 1.60 | 4.80 | 3.20 | 2.20 | -1.30 | -37.15% | 0.01 | 33 | 103 | 0.56 | 0.13 | 0.01 | -0.51 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 552.50 | 0.90 | 6.60 | 3.75 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.01 | -0.47 | 7/17/2026 4:00:13 PM EST | |||
| 555.00 | 1.10 | 2.25 | 1.68 | 1.65 | -1.90 | -53.53% | 0.00 | 360 | 31 | 0.49 | 0.10 | 0.01 | -0.44 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 557.50 | 1.00 | 7.60 | 4.30 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.09 | 0.00 | -0.40 | 7/7/2026 | 7/17/2026 4:00:13 PM EST |
| 560.00 | 0.60 | 2.90 | 1.75 | 1.54 | -0.96 | -38.40% | 0.00 | 22 | 23 | 0.52 | 0.08 | 0.00 | -0.36 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 562.50 | 0.05 | 7.40 | 3.73 | 2.62 | -0.78 | -22.95% | 0.01 | 1 | 14 | 0.59 | 0.07 | 0.00 | -0.33 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 565.00 | 0.00 | 3.20 | 1.60 | 1.40 | -0.60 | -30.00% | 0.00 | 3 | 22 | 0.67 | 0.06 | 0.00 | -0.30 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 567.50 | 0.10 | 5.90 | 3.00 | % | 0.01 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.27 | 7/17/2026 4:00:13 PM EST | |||
| 570.00 | 0.20 | 1.90 | 1.05 | 1.00 | -1.50 | -60.00% | 0.00 | 22 | 35 | 0.51 | 0.05 | 0.00 | -0.24 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 572.50 | 0.30 | 3.10 | 1.70 | 1.95 | -0.40 | -17.03% | 0.00 | 44 | 26 | 0.58 | 0.04 | 0.00 | -0.22 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 575.00 | 0.30 | 1.10 | 0.70 | 0.58 | -0.67 | -53.60% | 0.00 | 75 | 61 | 0.52 | 0.04 | 0.00 | -0.19 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 577.50 | 0.20 | 7.10 | 3.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.72 | 0.03 | 0.00 | -0.17 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 1.05 | 0.53 | 0.40 | -1.20 | -75.00% | 0.00 | 29 | 61 | 0.60 | 0.03 | 0.00 | -0.15 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 582.50 | 0.10 | 2.95 | 1.53 | 0.52 | -1.40 | -72.92% | 0.00 | 1 | 30 | 0.60 | 0.02 | 0.00 | -0.14 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.02 | 0.00 | -0.12 | 7/14/2026 | 7/17/2026 4:00:13 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.02 | 0.00 | -0.11 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 590.00 | 0.05 | 4.80 | 2.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.01 | 0.00 | -0.09 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 592.50 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.08 | 7/17/2026 4:00:13 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.01 | 0.00 | -0.07 | 6/22/2026 | 7/17/2026 4:00:13 PM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.01 | 0.00 | -0.06 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 600.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.27 | -51.93% | 0.00 | 4 | 164 | 0.55 | 0.01 | 0.00 | -0.05 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/17/2026 4:00:13 PM EST |
| 605.00 | 0.00 | 4.40 | 2.20 | 0.30 | -0.51 | -62.97% | 0.00 | 3 | 11 | 1.04 | 0.01 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.10 | -0.21 | -67.75% | 0.00 | 3 | 19 | 1.08 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 610.00 | 0.00 | 1.95 | 0.98 | 0.25 | -0.51 | -67.11% | 0.00 | 10 | 52 | 0.88 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/17/2026 4:00:13 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 7/17/2026 4:00:13 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/17/2026 4:00:13 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.20 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 630.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.96 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 4:00:13 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 650.00 | 0.00 | 1.30 | 0.65 | 0.05 | -1.07 | -95.54% | 0.00 | 1 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 655.00 | 0.00 | 1.80 | 0.90 | 0.14 | +0.03 | +27.28% | 0.00 | 1 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 4:00:13 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.50 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 4:00:13 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 4:00:13 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 4:00:13 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:13 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:13 PM EST |
| 700.00 | 0.00 | 4.60 | 2.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:13 PM EST |
| 705.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:13 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.69 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 4:00:13 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 4:00:13 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:13 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 4:00:13 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.84 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 4:00:13 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.89 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:13 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/17/2026 4:00:13 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.80 | -94.12% | 0.00 | 10 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 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 | 4.80 | 2.40 | 0.13 | % | 0.01 | 4 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.01 | 4 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.16 | -0.22 | -57.90% | 0.01 | 5 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.21 | % | 0.01 | 1 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | 0.18 | -2.35 | -92.89% | 0.00 | 7 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.21 | +0.03 | +16.67% | 0.00 | 4 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.20 | % | 0.00 | 3 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 365.00 | 0.00 | 2.50 | 1.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.18 | -0.47 | -72.31% | 0.00 | 3 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 375.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.56 | -76.72% | 0.00 | 3 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 34 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:13 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 4:00:13 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:13 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 4:00:13 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 4:00:13 PM EST |
| 425.00 | 0.00 | 0.70 | 0.35 | 0.15 | -1.45 | -90.63% | 0.00 | 1 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/17/2026 4:00:13 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 437.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 7/17/2026 4:00:13 PM EST |
| 442.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 7/17/2026 4:00:13 PM EST | |||
| 445.00 | 0.05 | 5.40 | 2.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | -0.01 | 0.00 | -0.06 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 447.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | -0.02 | 0.00 | -0.08 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 450.00 | 0.35 | 1.20 | 0.78 | 0.70 | -0.30 | -30.00% | 0.00 | 2 | 48 | 0.53 | -0.03 | 0.00 | -0.11 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | -0.03 | 0.00 | -0.14 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 455.00 | 0.05 | 2.40 | 1.23 | 1.22 | +0.61 | +100.00% | 0.00 | 1 | 43 | 0.49 | -0.04 | 0.00 | -0.17 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 457.50 | 0.05 | 2.80 | 1.43 | 1.42 | +0.62 | +77.50% | 0.00 | 1 | 291 | 0.47 | -0.05 | 0.00 | -0.21 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.90 | -0.31 | -25.62% | 0.00 | 3 | 6 | 0.59 | -0.06 | 0.00 | -0.25 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 462.50 | 0.05 | 4.80 | 2.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | -0.08 | 0.00 | -0.29 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 465.00 | 0.70 | 7.60 | 4.15 | 1.66 | +0.06 | +3.75% | 0.01 | 9 | 109 | 0.63 | -0.09 | 0.00 | -0.33 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 467.50 | 0.35 | 5.20 | 2.78 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.52 | -0.10 | 0.01 | -0.38 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 470.00 | 1.40 | 2.25 | 1.83 | 1.50 | -0.15 | -9.10% | 0.00 | 17 | 66 | 0.47 | -0.12 | 0.01 | -0.42 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 472.50 | 0.05 | 6.20 | 3.13 | 2.38 | +0.58 | +32.23% | 0.01 | 10 | 114 | 0.46 | -0.13 | 0.01 | -0.47 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 475.00 | 2.00 | 4.50 | 3.25 | 2.80 | +0.43 | +18.15% | 0.01 | 2 | 70 | 0.51 | -0.15 | 0.01 | -0.52 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 477.50 | 0.60 | 8.40 | 4.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.17 | 0.01 | -0.57 | 7/15/2026 | 7/17/2026 4:00:13 PM EST |
| 480.00 | 2.15 | 4.60 | 3.38 | 3.50 | +0.70 | +25.00% | 0.01 | 12 | 20 | 0.46 | -0.19 | 0.01 | -0.61 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 482.50 | 1.35 | 9.00 | 5.18 | % | 0.01 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.66 | 7/17/2026 4:00:13 PM EST | |||
| 485.00 | 1.05 | 5.70 | 3.38 | 5.16 | +0.96 | +22.86% | 0.01 | 2 | 8 | 0.40 | -0.24 | 0.01 | -0.70 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 487.50 | 3.80 | 9.90 | 6.85 | % | 0.01 | 0 | 0 | 0.54 | -0.26 | 0.01 | -0.74 | 7/17/2026 4:00:13 PM EST | |||
| 490.00 | 5.00 | 7.00 | 6.00 | 6.00 | +1.20 | +25.00% | 0.01 | 3 | 18 | 0.47 | -0.29 | 0.01 | -0.78 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 492.50 | 4.40 | 10.60 | 7.50 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | -0.31 | 0.01 | -0.82 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 495.00 | 5.30 | 11.10 | 8.20 | 6.67 | +1.07 | +19.11% | 0.02 | 3 | 39 | 0.49 | -0.34 | 0.01 | -0.85 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 497.50 | 6.40 | 13.10 | 9.75 | 8.60 | +1.60 | +22.86% | 0.02 | 2 | 5 | 0.52 | -0.37 | 0.01 | -0.88 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 500.00 | 8.60 | 11.90 | 10.25 | 9.80 | +3.25 | +49.62% | 0.02 | 15 | 76 | 0.50 | -0.39 | 0.01 | -0.90 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 502.50 | 8.20 | 14.90 | 11.55 | 10.12 | % | 0.02 | 1 | 0 | 0.50 | -0.42 | 0.01 | -0.92 | 7/17/2026 | 7/17/2026 4:00:13 PM EST | |
| 505.00 | 9.30 | 14.90 | 12.10 | 11.00 | +1.00 | +10.00% | 0.02 | 31 | 190 | 0.48 | -0.45 | 0.01 | -0.94 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 507.50 | 11.90 | 15.00 | 13.45 | 12.55 | +0.92 | +7.92% | 0.03 | 16 | 2 | 0.49 | -0.48 | 0.01 | -0.94 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 510.00 | 13.10 | 15.00 | 14.05 | 13.85 | +2.90 | +26.49% | 0.03 | 24 | 38 | 0.46 | -0.51 | 0.01 | -0.95 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 512.50 | 14.10 | 19.30 | 16.70 | 14.50 | +0.44 | +3.13% | 0.03 | 7 | 7 | 0.51 | -0.54 | 0.01 | -0.95 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 515.00 | 14.40 | 21.00 | 17.70 | 15.88 | +2.41 | +17.90% | 0.03 | 6 | 71 | 0.49 | -0.57 | 0.01 | -0.94 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 517.50 | 16.60 | 22.00 | 19.30 | 17.80 | +3.08 | +20.93% | 0.04 | 2 | 3 | 0.49 | -0.59 | 0.01 | -0.93 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 520.00 | 17.50 | 24.30 | 20.90 | 19.23 | +3.28 | +20.57% | 0.04 | 10 | 124 | 0.49 | -0.62 | 0.01 | -0.91 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 522.50 | 19.10 | 25.20 | 22.15 | % | 0.04 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.89 | 7/17/2026 4:00:13 PM EST | |||
| 525.00 | 20.70 | 27.50 | 24.10 | 21.38 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.48 | -0.67 | 0.01 | -0.87 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 527.50 | 22.90 | 29.00 | 25.95 | 20.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.70 | 0.01 | -0.84 | 7/13/2026 | 7/17/2026 4:00:13 PM EST |
| 530.00 | 24.30 | 30.30 | 27.30 | 19.31 | -4.29 | -18.18% | 0.05 | 2 | 165 | 0.47 | -0.72 | 0.01 | -0.81 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 532.50 | 26.10 | 32.90 | 29.50 | % | 0.06 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.78 | 7/17/2026 4:00:13 PM EST | |||
| 535.00 | 26.30 | 34.80 | 30.55 | 17.67 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.65 | -0.77 | 0.01 | -0.74 | 7/7/2026 | 7/17/2026 4:00:13 PM EST |
| 537.50 | 28.20 | 36.70 | 32.45 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | -0.79 | 0.01 | -0.71 | 7/6/2026 | 7/17/2026 4:00:13 PM EST |
| 540.00 | 32.10 | 38.50 | 35.30 | 33.69 | +3.49 | +11.56% | 0.07 | 9 | 29 | 0.44 | -0.81 | 0.01 | -0.67 | 7/17/2026 | 7/17/2026 4:00:13 PM EST |
| 542.50 | 34.20 | 40.50 | 37.35 | % | 0.07 | 0 | 0 | 0.42 | -0.82 | 0.01 | -0.63 | 7/17/2026 4:00:13 PM EST | |||
| 545.00 | 35.00 | 41.70 | 38.35 | 37.96 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.84 | 0.01 | -0.59 | 6/26/2026 | 7/17/2026 4:00:13 PM EST |
| 547.50 | 38.10 | 45.00 | 41.55 | % | 0.08 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.55 | 7/17/2026 4:00:13 PM EST | |||
| 550.00 | 40.30 | 47.00 | 43.65 | 30.38 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.67 | -0.87 | 0.01 | -0.51 | 7/8/2026 | 7/17/2026 4:00:13 PM EST |
| 552.50 | 43.40 | 49.70 | 46.55 | % | 0.08 | 0 | 0 | 0.71 | -0.89 | 0.01 | -0.47 | 7/17/2026 4:00:13 PM EST | |||
| 555.00 | 45.40 | 51.10 | 48.25 | 34.88 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.90 | 0.01 | -0.44 | 7/8/2026 | 7/17/2026 4:00:13 PM EST |
| 557.50 | 47.70 | 54.00 | 50.85 | % | 0.09 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.40 | 7/17/2026 4:00:13 PM EST | |||
| 560.00 | 50.00 | 56.10 | 53.05 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.92 | 0.00 | -0.36 | 6/17/2026 | 7/17/2026 4:00:13 PM EST |
| 562.50 | 51.00 | 58.50 | 54.75 | % | 0.10 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.33 | 7/17/2026 4:00:13 PM EST | |||
| 565.00 | 54.80 | 61.20 | 58.00 | 37.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.30 | 6/17/2026 | 7/17/2026 4:00:13 PM EST |
| 567.50 | 57.20 | 63.20 | 60.20 | % | 0.11 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.27 | 7/17/2026 4:00:13 PM EST | |||
| 570.00 | 59.60 | 65.70 | 62.65 | 41.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.95 | 0.00 | -0.24 | 6/17/2026 | 7/17/2026 4:00:13 PM EST |
| 572.50 | 62.00 | 68.50 | 65.25 | % | 0.11 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.22 | 7/17/2026 4:00:13 PM EST | |||
| 575.00 | 64.40 | 70.90 | 67.65 | % | 0.12 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.19 | 7/17/2026 4:00:13 PM EST | |||
| 577.50 | 66.80 | 73.40 | 70.10 | % | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.17 | 7/17/2026 4:00:13 PM EST | |||
| 580.00 | 69.30 | 75.20 | 72.25 | 49.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.82 | -0.97 | 0.00 | -0.15 | 6/17/2026 | 7/17/2026 4:00:13 PM EST |
| 582.50 | 71.70 | 78.00 | 74.85 | % | 0.13 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.14 | 7/17/2026 4:00:13 PM EST | |||
| 585.00 | 74.20 | 80.70 | 77.45 | % | 0.13 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.12 | 7/17/2026 4:00:13 PM EST | |||
| 587.50 | 76.60 | 83.00 | 79.80 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.11 | 7/17/2026 4:00:13 PM EST | |||
| 590.00 | 77.70 | 85.70 | 81.70 | 78.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.09 | 6/18/2026 | 7/17/2026 4:00:13 PM EST |
| 592.50 | 81.60 | 88.00 | 84.80 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.08 | 7/17/2026 4:00:13 PM EST | |||
| 595.00 | 84.00 | 90.60 | 87.30 | 77.21 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.96 | -0.99 | 0.00 | -0.07 | 7/16/2026 | 7/17/2026 4:00:13 PM EST |
| 597.50 | 86.50 | 92.50 | 89.50 | % | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.06 | 7/17/2026 4:00:13 PM EST | |||
| 600.00 | 87.60 | 95.20 | 91.40 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 7/17/2026 4:00:13 PM EST | |||
| 602.50 | 91.50 | 98.00 | 94.75 | % | 0.16 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.04 | 7/17/2026 4:00:13 PM EST | |||
| 605.00 | 94.00 | 100.60 | 97.30 | % | 0.16 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 7/17/2026 4:00:13 PM EST | |||
| 607.50 | 95.10 | 102.20 | 98.65 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 7/17/2026 4:00:13 PM EST | |||
| 610.00 | 97.50 | 104.50 | 101.00 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 7/17/2026 4:00:13 PM EST | |||
| 612.50 | 101.50 | 108.00 | 104.75 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 7/17/2026 4:00:13 PM EST | |||
| 615.00 | 104.00 | 110.60 | 107.30 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 7/17/2026 4:00:13 PM EST | |||
| 617.50 | 105.00 | 113.40 | 109.20 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 7/17/2026 4:00:13 PM EST | |||
| 620.00 | 107.40 | 115.60 | 111.50 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/17/2026 4:00:13 PM EST | |||
| 622.50 | 110.00 | 118.50 | 114.25 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 7/17/2026 4:00:13 PM EST | |||
| 625.00 | 114.00 | 120.60 | 117.30 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/17/2026 4:00:13 PM EST | |||
| 630.00 | 117.70 | 124.80 | 121.25 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/17/2026 4:00:13 PM EST | |||
| 635.00 | 124.00 | 130.10 | 127.05 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 640.00 | 129.00 | 135.60 | 132.30 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 645.00 | 132.60 | 140.40 | 136.50 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 650.00 | 137.50 | 144.70 | 141.10 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 655.00 | 142.60 | 150.60 | 146.60 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 660.00 | 147.60 | 155.50 | 151.55 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 665.00 | 153.20 | 160.50 | 156.85 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 670.00 | 157.60 | 165.60 | 161.60 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 675.00 | 162.60 | 170.00 | 166.30 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 680.00 | 167.30 | 175.60 | 171.45 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 685.00 | 172.60 | 180.60 | 176.60 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 690.00 | 177.60 | 185.60 | 181.60 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 695.00 | 184.00 | 190.50 | 187.25 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 700.00 | 189.00 | 195.60 | 192.30 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 705.00 | 192.50 | 200.60 | 196.55 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 710.00 | 199.00 | 205.60 | 202.30 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 715.00 | 202.60 | 210.60 | 206.60 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 720.00 | 207.60 | 215.50 | 211.55 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 725.00 | 212.60 | 220.50 | 216.55 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 730.00 | 219.00 | 225.50 | 222.25 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 740.00 | 229.00 | 235.60 | 232.30 | % | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 750.00 | 239.00 | 245.60 | 242.30 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 760.00 | 249.00 | 254.70 | 251.85 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST | |||
| 770.00 | 259.00 | 265.30 | 262.15 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:13 PM EST |