Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $508.75 as of 5/6/2026 7:31:52 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 | 195.90 | 202.80 | 199.35 | 196.93 | +0.55 | +0.28% | 0.63 | 53 | 104 | 4.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 190.90 | 198.90 | 194.90 | 192.31 | +0.85 | +0.45% | 0.61 | 4 | 31 | 4.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 325.00 | 185.90 | 194.00 | 189.95 | 187.38 | +2.98 | +1.62% | 0.58 | 18 | 21 | 4.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 180.10 | 188.60 | 184.35 | 182.47 | +2.87 | +1.60% | 0.56 | 6 | 43 | 4.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 335.00 | 175.00 | 184.00 | 179.50 | 177.54 | +3.05 | +1.75% | 0.54 | 6 | 36 | 4.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 170.10 | 179.00 | 174.55 | 169.69 | 0.00 | 0.00% | 0.51 | 0 | 32 | 4.09 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 345.00 | 165.00 | 174.00 | 169.50 | 168.51 | +1.78 | +1.07% | 0.49 | 6 | 24 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 160.50 | 169.00 | 164.75 | 163.58 | +2.32 | +1.44% | 0.47 | 6 | 16 | 3.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 355.00 | 155.00 | 164.00 | 159.50 | 156.30 | 0.00 | 0.00% | 0.45 | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 150.90 | 159.00 | 154.95 | 152.88 | +3.01 | +2.01% | 0.43 | 3 | 28 | 3.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 365.00 | 145.00 | 154.00 | 149.50 | 139.73 | -6.66 | -4.55% | 0.41 | 6 | 17 | 3.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 370.00 | 141.50 | 149.00 | 145.25 | 142.97 | +3.01 | +2.16% | 0.39 | 3 | 8 | 3.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 375.00 | 135.50 | 144.00 | 139.75 | 137.37 | +1.40 | +1.03% | 0.37 | 18 | 17 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 131.00 | 139.00 | 135.00 | 133.25 | 0.00 | 0.00% | 0.36 | 0 | 23 | 3.18 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 385.00 | 125.00 | 134.00 | 129.50 | 127.87 | -0.55 | -0.43% | 0.34 | 36 | 11 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 121.00 | 129.00 | 125.00 | 123.07 | 0.00 | 0.00% | 0.32 | 0 | 34 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 395.00 | 116.00 | 124.00 | 120.00 | 117.96 | +1.44 | +1.24% | 0.30 | 10 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 110.00 | 119.00 | 114.50 | 103.82 | -7.77 | -6.97% | 0.29 | 2 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 405.00 | 105.00 | 114.00 | 109.50 | 97.28 | -18.67 | -16.11% | 0.27 | 1 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 410.00 | 100.00 | 108.90 | 104.45 | 93.91 | % | 0.25 | 2 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 415.00 | 95.00 | 102.90 | 98.95 | 96.94 | -9.08 | -8.57% | 0.24 | 54 | 121 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 420.00 | 91.00 | 96.20 | 93.60 | 92.73 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 425.00 | 86.00 | 92.20 | 89.10 | 96.49 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 81.20 | 86.20 | 83.70 | 79.73 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 435.00 | 75.00 | 83.90 | 79.45 | % | 0.18 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 440.00 | 70.00 | 78.90 | 74.45 | % | 0.17 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 445.00 | 65.00 | 72.00 | 68.50 | % | 0.15 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 450.00 | 60.60 | 67.90 | 64.25 | 71.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 452.50 | 57.20 | 64.30 | 60.75 | % | 0.13 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 455.00 | 55.20 | 64.00 | 59.60 | % | 0.13 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 457.50 | 52.20 | 61.20 | 56.70 | % | 0.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 460.00 | 51.00 | 56.20 | 53.60 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 462.50 | 47.40 | 54.90 | 51.15 | % | 0.11 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 465.00 | 45.00 | 51.50 | 48.25 | 45.70 | % | 0.10 | 10 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 467.50 | 43.50 | 49.50 | 46.50 | 43.32 | % | 0.10 | 10 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 470.00 | 40.00 | 46.50 | 43.25 | % | 0.09 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 472.50 | 38.50 | 43.70 | 41.10 | 38.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 475.00 | 35.00 | 43.00 | 39.00 | 40.34 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 477.50 | 33.50 | 39.90 | 36.70 | 38.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 480.00 | 30.00 | 37.20 | 33.60 | 32.23 | +0.48 | +1.52% | 0.07 | 24 | 1 | 0.95 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 482.50 | 28.20 | 34.80 | 31.50 | 29.74 | +0.34 | +1.16% | 0.07 | 24 | 1 | 0.91 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 485.00 | 25.00 | 31.20 | 28.10 | 30.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.09 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 487.50 | 22.70 | 28.70 | 25.70 | 24.32 | % | 0.05 | 4 | 0 | 0.69 | 0.97 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 490.00 | 20.40 | 26.80 | 23.60 | 21.90 | -2.15 | -8.94% | 0.05 | 8 | 8 | 0.71 | 0.96 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 492.50 | 18.90 | 24.70 | 21.80 | % | 0.04 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.36 | 5/6/2026 4:00:04 PM EST | |||
| 495.00 | 16.60 | 22.30 | 19.45 | 10.72 | -5.98 | -35.81% | 0.04 | 3 | 7 | 0.66 | 0.92 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 497.50 | 13.60 | 19.40 | 16.50 | 9.30 | -15.02 | -61.76% | 0.03 | 1 | 3 | 0.57 | 0.89 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 500.00 | 13.40 | 16.50 | 14.95 | 13.00 | +0.10 | +0.78% | 0.03 | 14 | 27 | 0.49 | 0.86 | 0.02 | -1.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 502.50 | 10.10 | 15.50 | 12.80 | 12.00 | -3.33 | -21.73% | 0.03 | 17 | 21 | 0.56 | 0.81 | 0.02 | -1.18 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 505.00 | 10.40 | 14.30 | 12.35 | 11.30 | +2.60 | +29.89% | 0.02 | 35 | 27 | 0.43 | 0.76 | 0.02 | -1.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 507.50 | 8.50 | 10.40 | 9.45 | 8.40 | +1.30 | +18.31% | 0.02 | 110 | 3 | 0.36 | 0.70 | 0.03 | -1.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 510.00 | 6.70 | 8.60 | 7.65 | 7.16 | +1.46 | +25.62% | 0.02 | 91 | 134 | 0.34 | 0.63 | 0.03 | -1.44 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 512.50 | 5.30 | 7.00 | 6.15 | 4.94 | +0.35 | +7.63% | 0.01 | 3 | 34 | 0.34 | 0.56 | 0.03 | -1.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 515.00 | 4.20 | 5.70 | 4.95 | 5.00 | +1.20 | +31.58% | 0.01 | 53 | 270 | 0.35 | 0.49 | 0.03 | -1.45 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 517.50 | 3.20 | 4.50 | 3.85 | 3.75 | +0.54 | +16.83% | 0.01 | 27 | 21 | 0.35 | 0.41 | 0.03 | -1.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 520.00 | 2.35 | 3.20 | 2.78 | 2.75 | +0.25 | +10.00% | 0.01 | 620 | 494 | 0.33 | 0.34 | 0.03 | -1.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 522.50 | 1.40 | 2.85 | 2.13 | 1.80 | -0.27 | -13.05% | 0.00 | 13 | 39 | 0.34 | 0.27 | 0.03 | -1.16 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 525.00 | 1.25 | 2.00 | 1.63 | 1.70 | +0.15 | +9.68% | 0.00 | 54 | 152 | 0.35 | 0.21 | 0.02 | -1.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 527.50 | 0.50 | 1.70 | 1.10 | 0.85 | -0.35 | -29.17% | 0.00 | 27 | 174 | 0.33 | 0.17 | 0.02 | -0.87 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 530.00 | 0.60 | 1.80 | 1.20 | 0.84 | -0.36 | -30.00% | 0.00 | 59 | 292 | 0.39 | 0.13 | 0.02 | -0.72 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 532.50 | 0.40 | 0.90 | 0.65 | 0.66 | -0.10 | -13.16% | 0.00 | 31 | 23 | 0.36 | 0.10 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 535.00 | 0.15 | 0.70 | 0.43 | 0.45 | -0.15 | -25.00% | 0.00 | 22 | 105 | 0.35 | 0.07 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 537.50 | 0.05 | 0.65 | 0.35 | 0.30 | -0.30 | -50.00% | 0.00 | 11 | 63 | 0.43 | 0.05 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 540.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 12 | 456 | 0.38 | 0.04 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 542.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.56 | -86.16% | 0.00 | 4 | 91 | 0.41 | 0.02 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 545.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 8 | 37 | 0.42 | 0.02 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 547.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.95 | -90.48% | 0.00 | 1 | 42 | 0.48 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 550.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 449 | 0.44 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 552.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 555.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 557.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 562.50 | 0.00 | 2.90 | 1.45 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 565.00 | 0.00 | 2.90 | 1.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 567.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 572.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 582.50 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 585.00 | 0.00 | 0.25 | 0.13 | 0.05 | -8.04 | -99.39% | 0.00 | 115 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 587.50 | 0.00 | 3.10 | 1.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 107 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:04 PM EST |
| 612.50 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 615.00 | 0.00 | 2.00 | 1.00 | 0.28 | -0.02 | -6.67% | 0.00 | 3 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 617.50 | 0.00 | 0.40 | 0.20 | 0.29 | -0.01 | -3.34% | 0.00 | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 622.50 | 0.00 | 2.20 | 1.10 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 625.00 | 0.00 | 0.40 | 0.20 | 0.04 | -2.03 | -98.07% | 0.00 | 10 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 627.50 | 0.00 | 0.70 | 0.35 | 0.23 | % | 0.00 | 2 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 630.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | 0.25 | % | 0.00 | 2 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 635.00 | 0.00 | 2.80 | 1.40 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | 0.21 | % | 0.00 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 642.50 | 0.00 | 2.60 | 1.30 | 0.22 | % | 0.00 | 2 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.22 | % | 0.00 | 1 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 647.50 | 0.00 | 4.80 | 2.40 | 0.24 | +0.08 | +50.00% | 0.00 | 4 | 17 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 5 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.27 | +0.04 | +17.40% | 0.00 | 4 | 7 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.08 | +40.00% | 0.00 | 4 | 79 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | 0.28 | +0.05 | +21.74% | 0.00 | 7 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.23 | -0.02 | -8.00% | 0.00 | 6 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 3 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 7 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | 0.27 | +0.09 | +50.00% | 0.00 | 4 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.24 | +0.13 | +118.19% | 0.00 | 2 | 41 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.23 | +0.03 | +15.00% | 0.00 | 5 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.29 | -0.39 | -57.36% | 0.00 | 7 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.11 | +61.12% | 0.00 | 8 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.34 | -61.82% | 0.00 | 6 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.26 | +0.08 | +44.45% | 0.00 | 3 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.29 | -0.16 | -35.56% | 0.00 | 3 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.25 | +0.11 | +78.58% | 0.00 | 5 | 20 | 3.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.12 | +75.00% | 0.00 | 5 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.26 | -55.32% | 0.00 | 9 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.04 | +22.23% | 0.00 | 5 | 10 | 3.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.27 | +0.18 | +200.00% | 0.00 | 8 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.26 | +0.08 | +44.45% | 0.00 | 5 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.13 | +86.67% | 0.00 | 3 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.25 | +0.15 | +150.00% | 0.00 | 6 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.08 | +53.34% | 0.00 | 8 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.14 | +93.34% | 0.00 | 7 | 7 | 3.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.07 | +43.75% | 0.00 | 5 | 9 | 3.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.08 | +57.15% | 0.00 | 5 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.11 | +61.12% | 0.00 | 5 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.24 | +0.10 | +71.43% | 0.00 | 8 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.28 | +0.19 | +211.12% | 0.00 | 5 | 6 | 4.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.18 | +600.00% | 0.00 | 2 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.17 | +212.50% | 0.00 | 6 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 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 | 0.05 | % | 0.00 | 2 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.15 | +150.00% | 0.00 | 8 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.25 | % | 0.01 | 6 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.22 | % | 0.00 | 6 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.24 | % | 0.01 | 1 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.22 | % | 0.01 | 8 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.00 | 5 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.22 | % | 0.01 | 5 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 360.00 | 0.00 | 1.00 | 0.50 | 0.22 | % | 0.00 | 9 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.22 | % | 0.01 | 3 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.28 | % | 0.00 | 14 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.26 | +0.06 | +30.00% | 0.01 | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.20 | % | 0.01 | 2 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.23 | % | 0.01 | 2 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.21 | % | 0.01 | 2 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 395.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 3.90 | 1.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 60 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 452.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 475.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 35 | 0.57 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 477.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 46 | 0.45 | -0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 482.50 | 0.00 | 0.15 | 0.08 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 17 | 0.46 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 485.00 | 0.00 | 0.20 | 0.10 | 0.25 | -0.15 | -37.50% | 0.00 | 6 | 44 | 0.43 | -0.02 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 487.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.45 | -64.29% | 0.00 | 4 | 15 | 0.41 | -0.03 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 490.00 | 0.20 | 0.30 | 0.25 | 0.33 | -0.54 | -62.07% | 0.00 | 57 | 174 | 0.38 | -0.04 | 0.01 | -0.24 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 492.50 | 0.15 | 0.45 | 0.30 | 0.45 | -0.81 | -64.29% | 0.00 | 3 | 99 | 0.36 | -0.06 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 495.00 | 0.30 | 0.60 | 0.45 | 0.55 | -1.18 | -68.21% | 0.00 | 12 | 65 | 0.36 | -0.08 | 0.01 | -0.53 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 497.50 | 0.40 | 0.85 | 0.63 | 0.92 | -1.33 | -59.12% | 0.00 | 10 | 50 | 0.35 | -0.11 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 500.00 | 0.75 | 1.15 | 0.95 | 1.10 | -1.50 | -57.70% | 0.00 | 82 | 167 | 0.36 | -0.14 | 0.02 | -1.05 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 502.50 | 1.00 | 1.70 | 1.35 | 1.90 | -1.30 | -40.63% | 0.00 | 18 | 75 | 0.35 | -0.19 | 0.02 | -1.18 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 505.00 | 0.95 | 2.45 | 1.70 | 2.42 | -1.68 | -40.98% | 0.00 | 36 | 47 | 0.36 | -0.24 | 0.02 | -1.29 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 507.50 | 2.05 | 3.00 | 2.53 | 3.70 | -1.80 | -32.73% | 0.00 | 28 | 12 | 0.34 | -0.30 | 0.03 | -1.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 510.00 | 2.85 | 3.90 | 3.38 | 4.10 | -1.70 | -29.31% | 0.01 | 19 | 96 | 0.34 | -0.37 | 0.03 | -1.44 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 512.50 | 3.80 | 4.80 | 4.30 | 4.30 | -3.30 | -43.43% | 0.01 | 38 | 50 | 0.34 | -0.44 | 0.03 | -1.47 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 515.00 | 4.90 | 6.60 | 5.75 | 5.50 | -5.10 | -48.12% | 0.01 | 25 | 120 | 0.35 | -0.51 | 0.03 | -1.45 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 517.50 | 4.90 | 8.00 | 6.45 | 11.00 | +4.30 | +64.18% | 0.01 | 1 | 6 | 0.30 | -0.59 | 0.03 | -1.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 520.00 | 7.90 | 9.60 | 8.75 | 13.00 | +1.35 | +11.59% | 0.02 | 10 | 140 | 0.35 | -0.66 | 0.03 | -1.28 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 522.50 | 8.30 | 12.50 | 10.40 | 8.61 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.73 | 0.03 | -1.16 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 525.00 | 10.60 | 16.20 | 13.40 | 14.55 | +4.27 | +41.54% | 0.03 | 1 | 82 | 0.64 | -0.79 | 0.02 | -1.01 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 527.50 | 11.90 | 17.50 | 14.70 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.61 | -0.83 | 0.02 | -0.87 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 530.00 | 15.00 | 20.60 | 17.80 | 17.62 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.71 | -0.87 | 0.02 | -0.72 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 532.50 | 17.40 | 22.10 | 19.75 | 21.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | -0.90 | 0.01 | -0.59 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 535.00 | 19.70 | 24.50 | 22.10 | 30.68 | +8.68 | +39.46% | 0.04 | 1 | 17 | 0.71 | -0.93 | 0.01 | -0.43 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 537.50 | 21.50 | 26.40 | 23.95 | % | 0.04 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.26 | 5/6/2026 4:00:04 PM EST | |||
| 540.00 | 24.90 | 30.40 | 27.65 | 29.75 | +8.97 | +43.17% | 0.05 | 1 | 66 | 0.88 | -0.96 | 0.01 | -0.21 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 542.50 | 25.70 | 31.20 | 28.45 | 25.79 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.77 | -0.98 | 0.00 | -0.12 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 545.00 | 28.70 | 35.60 | 32.15 | 38.75 | +11.41 | +41.74% | 0.06 | 1 | 2 | 0.99 | -0.98 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 547.50 | 31.50 | 36.20 | 33.85 | % | 0.06 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 5/6/2026 4:00:04 PM EST | |||
| 550.00 | 34.40 | 39.20 | 36.80 | 40.30 | +4.30 | +11.95% | 0.07 | 2 | 24 | 0.95 | -0.99 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 552.50 | 36.90 | 41.20 | 39.05 | % | 0.07 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 555.00 | 38.50 | 44.20 | 41.35 | 42.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.02 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 557.50 | 41.40 | 48.40 | 44.90 | 38.01 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 560.00 | 44.00 | 50.00 | 47.00 | 39.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 562.50 | 45.30 | 53.40 | 49.35 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 565.00 | 49.00 | 53.70 | 51.35 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.12 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 567.50 | 51.30 | 58.40 | 54.85 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 570.00 | 53.70 | 58.70 | 56.20 | 59.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 572.50 | 55.30 | 63.40 | 59.35 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 575.00 | 57.80 | 65.90 | 61.85 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 577.50 | 59.70 | 68.20 | 63.95 | % | 0.11 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 580.00 | 64.40 | 69.20 | 66.80 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 582.50 | 66.70 | 71.20 | 68.95 | 76.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 585.00 | 68.60 | 75.50 | 72.05 | 78.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 587.50 | 71.70 | 76.20 | 73.95 | 79.41 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 590.00 | 72.50 | 80.90 | 76.70 | 77.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 592.50 | 76.50 | 83.40 | 79.95 | 74.82 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 595.00 | 78.90 | 84.20 | 81.55 | 77.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 597.50 | 81.60 | 88.00 | 84.80 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 600.00 | 83.10 | 89.20 | 86.15 | 96.60 | +11.52 | +13.54% | 0.14 | 1 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 602.50 | 86.20 | 92.90 | 89.55 | 96.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 605.00 | 88.40 | 93.70 | 91.05 | 98.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 607.50 | 91.50 | 98.40 | 94.95 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 610.00 | 93.90 | 100.90 | 97.40 | 26.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:04 PM EST |
| 612.50 | 94.80 | 101.20 | 98.00 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 615.00 | 98.50 | 103.70 | 101.10 | 100.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:04 PM EST |
| 617.50 | 101.50 | 106.20 | 103.85 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 620.00 | 103.80 | 108.70 | 106.25 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 622.50 | 106.60 | 111.20 | 108.90 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 625.00 | 108.70 | 115.50 | 112.10 | 99.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 627.50 | 111.30 | 116.20 | 113.75 | 121.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 630.00 | 113.30 | 120.50 | 116.90 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 632.50 | 115.60 | 121.70 | 118.65 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 635.00 | 119.20 | 123.70 | 121.45 | 48.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:04 PM EST |
| 637.50 | 121.60 | 126.70 | 124.15 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 640.00 | 122.90 | 130.40 | 126.65 | % | 0.20 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 642.50 | 126.70 | 133.00 | 129.85 | % | 0.20 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 645.00 | 129.20 | 134.80 | 132.00 | % | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 647.50 | 131.40 | 138.00 | 134.70 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 650.00 | 134.20 | 139.80 | 137.00 | % | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 652.50 | 135.40 | 143.00 | 139.20 | % | 0.21 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 655.00 | 137.90 | 145.20 | 141.55 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:04 PM EST |
| 657.50 | 141.30 | 146.20 | 143.75 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 660.00 | 144.20 | 150.50 | 147.35 | 48.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:04 PM EST |
| 662.50 | 146.50 | 152.70 | 149.60 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 665.00 | 148.80 | 154.20 | 151.50 | 135.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 667.50 | 150.80 | 156.70 | 153.75 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 670.00 | 154.20 | 160.40 | 157.30 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 672.50 | 156.50 | 161.20 | 158.85 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 675.00 | 157.90 | 164.20 | 161.05 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 677.50 | 161.50 | 166.70 | 164.10 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 680.00 | 164.50 | 168.70 | 166.60 | % | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 685.00 | 167.70 | 175.00 | 171.35 | % | 0.25 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 690.00 | 173.10 | 180.40 | 176.75 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 695.00 | 179.10 | 184.80 | 181.95 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 700.00 | 182.80 | 188.70 | 185.75 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 705.00 | 189.20 | 195.20 | 192.20 | % | 0.27 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 710.00 | 192.90 | 200.20 | 196.55 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 715.00 | 198.10 | 203.70 | 200.90 | % | 0.28 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 720.00 | 204.30 | 209.20 | 206.75 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 725.00 | 209.10 | 213.70 | 211.40 | % | 0.29 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 730.00 | 213.00 | 218.70 | 215.85 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 740.00 | 224.10 | 230.50 | 227.30 | % | 0.31 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 750.00 | 234.40 | 240.20 | 237.30 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 760.00 | 244.20 | 250.50 | 247.35 | % | 0.33 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 770.00 | 254.30 | 258.70 | 256.50 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 780.00 | 262.90 | 270.20 | 266.55 | % | 0.34 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 790.00 | 273.70 | 279.20 | 276.45 | % | 0.35 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 800.00 | 282.80 | 289.20 | 286.00 | % | 0.36 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 810.00 | 294.10 | 299.20 | 296.65 | % | 0.37 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 820.00 | 302.80 | 310.50 | 306.65 | % | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 830.00 | 314.20 | 318.70 | 316.45 | % | 0.38 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 840.00 | 324.00 | 328.70 | 326.35 | % | 0.39 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 850.00 | 334.20 | 338.70 | 336.45 | % | 0.40 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 860.00 | 343.10 | 348.70 | 345.90 | % | 0.40 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 870.00 | 353.70 | 360.40 | 357.05 | % | 0.41 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST |