Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $531.00 as of 9/15/2026 7:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 308.80 | 318.00 | 313.40 | 310.82 | 0.00 | 0.00% | 1.42 | 0 | 11 | 6.17 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 230.00 | 299.40 | 307.90 | 303.65 | 305.32 | +5.08 | +1.70% | 1.32 | 91 | 23 | 5.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 240.00 | 289.40 | 298.00 | 293.70 | 295.58 | +6.92 | +2.40% | 1.22 | 16 | 10 | 5.63 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 250.00 | 281.10 | 287.90 | 284.50 | 285.09 | +6.27 | +2.25% | 1.14 | 203 | 7 | 5.45 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 260.00 | 271.00 | 278.00 | 274.50 | 274.89 | +4.60 | +1.71% | 1.06 | 123 | 47 | 5.16 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 270.00 | 258.80 | 267.80 | 263.30 | 264.44 | +5.03 | +1.94% | 0.98 | 25 | 58 | 4.90 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 280.00 | 249.00 | 257.90 | 253.45 | 250.34 | +2.10 | +0.85% | 0.91 | 1 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 290.00 | 239.90 | 247.80 | 243.85 | 240.14 | +1.59 | +0.67% | 0.84 | 1 | 60 | 4.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 300.00 | 229.20 | 237.80 | 233.50 | 229.79 | +1.99 | +0.88% | 0.78 | 2 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 310.00 | 219.00 | 227.80 | 223.40 | 219.06 | 0.00 | 0.00% | 0.72 | 0 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 320.00 | 209.50 | 218.40 | 213.95 | 214.74 | +3.82 | +1.82% | 0.67 | 41 | 11 | 3.90 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 330.00 | 199.10 | 207.90 | 203.50 | 205.42 | +4.60 | +2.30% | 0.62 | 91 | 30 | 3.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 340.00 | 189.70 | 197.90 | 193.80 | 195.59 | +6.92 | +3.67% | 0.57 | 36 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 350.00 | 179.70 | 188.00 | 183.85 | 184.48 | +5.65 | +3.16% | 0.53 | 230 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 360.00 | 169.90 | 178.00 | 173.95 | 174.90 | +6.26 | +3.72% | 0.48 | 149 | 48 | 3.16 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 365.00 | 164.30 | 171.90 | 168.10 | 168.22 | +4.55 | +2.78% | 0.46 | 65 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 370.00 | 159.70 | 168.00 | 163.85 | 164.45 | +4.93 | +3.10% | 0.44 | 36 | 66 | 2.98 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 375.00 | 155.00 | 161.80 | 158.40 | 158.29 | +5.30 | +3.47% | 0.42 | 67 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 380.00 | 149.90 | 158.00 | 153.95 | 155.13 | +6.45 | +4.34% | 0.41 | 3 | 8 | 2.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 385.00 | 144.60 | 152.90 | 148.75 | 149.35 | +5.64 | +3.93% | 0.39 | 74 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 390.00 | 140.60 | 148.00 | 144.30 | 145.28 | +6.84 | +4.95% | 0.37 | 9 | 60 | 2.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 395.00 | 134.30 | 143.00 | 138.65 | 140.37 | +6.74 | +5.05% | 0.35 | 61 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 400.00 | 129.30 | 137.70 | 133.50 | 135.60 | +6.94 | +5.40% | 0.33 | 11 | 14 | 2.40 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 405.00 | 125.80 | 133.00 | 129.40 | 130.24 | % | 0.32 | 16 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 410.00 | 119.00 | 128.40 | 123.70 | 118.90 | -0.17 | -0.15% | 0.30 | 19 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 415.00 | 114.20 | 123.20 | 118.70 | 120.52 | % | 0.29 | 59 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 420.00 | 109.20 | 115.50 | 112.35 | 114.75 | +2.75 | +2.46% | 0.27 | 55 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 425.00 | 106.10 | 112.60 | 109.35 | 110.60 | % | 0.26 | 58 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 430.00 | 99.40 | 107.90 | 103.65 | 97.55 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.95 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 435.00 | 94.20 | 103.10 | 98.65 | % | 0.23 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 440.00 | 89.50 | 97.80 | 93.65 | 85.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 445.00 | 86.50 | 92.80 | 89.65 | 90.05 | % | 0.20 | 24 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 450.00 | 81.40 | 87.80 | 84.60 | 84.78 | +6.03 | +7.66% | 0.19 | 13 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 455.00 | 76.60 | 82.80 | 79.70 | 80.13 | -25.27 | -23.98% | 0.18 | 24 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 460.00 | 71.20 | 77.80 | 74.50 | 74.85 | -25.65 | -25.53% | 0.16 | 8 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 465.00 | 65.90 | 72.50 | 69.20 | 59.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 470.00 | 61.30 | 67.80 | 64.55 | 64.68 | -27.06 | -29.50% | 0.14 | 3 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 475.00 | 55.90 | 61.00 | 58.45 | 85.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:11 PM EST |
| 480.00 | 50.10 | 57.50 | 53.80 | 81.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:11 PM EST |
| 485.00 | 45.30 | 52.60 | 48.95 | 76.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:11 PM EST |
| 487.50 | 44.10 | 48.70 | 46.40 | 36.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 490.00 | 41.60 | 47.80 | 44.70 | 34.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 492.50 | 39.00 | 45.00 | 42.00 | % | 0.09 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/15/2026 4:00:11 PM EST | |||
| 495.00 | 36.60 | 42.60 | 39.60 | 40.58 | +8.41 | +26.15% | 0.08 | 2 | 2 | 0.93 | 0.99 | 0.00 | -0.04 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 497.50 | 33.30 | 38.80 | 36.05 | 38.08 | % | 0.07 | 2 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 500.00 | 31.40 | 38.00 | 34.70 | 35.20 | +9.17 | +35.23% | 0.07 | 1 | 22 | 0.88 | 0.98 | 0.00 | -0.14 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 502.50 | 28.60 | 35.30 | 31.95 | % | 0.06 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.14 | 9/15/2026 4:00:11 PM EST | |||
| 505.00 | 27.30 | 32.90 | 30.10 | 31.20 | +10.50 | +50.73% | 0.06 | 1 | 10 | 0.79 | 0.95 | 0.01 | -0.31 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 507.50 | 23.10 | 30.50 | 26.80 | % | 0.05 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.33 | 9/15/2026 4:00:11 PM EST | |||
| 510.00 | 21.30 | 28.00 | 24.65 | 22.00 | 0.00 | 0.00% | 0.05 | 3 | 9 | 0.71 | 0.91 | 0.01 | -0.47 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 512.50 | 19.30 | 25.80 | 22.55 | 18.30 | +0.30 | +1.67% | 0.04 | 2 | 2 | 0.68 | 0.90 | 0.01 | -0.48 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 515.00 | 17.10 | 23.00 | 20.05 | 15.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.62 | 0.86 | 0.01 | -0.62 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 517.50 | 14.60 | 21.40 | 18.00 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | 0.84 | 0.02 | -0.64 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 520.00 | 12.70 | 19.00 | 15.85 | 16.20 | +3.40 | +26.57% | 0.03 | 47 | 72 | 0.59 | 0.80 | 0.02 | -0.77 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 522.50 | 10.70 | 16.20 | 13.45 | 10.25 | -2.00 | -16.33% | 0.03 | 10 | 10 | 0.52 | 0.75 | 0.02 | -0.84 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 525.00 | 8.80 | 13.70 | 11.25 | 12.70 | +3.70 | +41.12% | 0.02 | 18 | 212 | 0.31 | 0.70 | 0.02 | -0.92 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 527.50 | 7.30 | 11.10 | 9.20 | 10.39 | +2.19 | +26.71% | 0.02 | 42 | 46 | 0.30 | 0.65 | 0.02 | -0.98 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 530.00 | 5.50 | 9.30 | 7.40 | 8.76 | +3.06 | +53.69% | 0.01 | 93 | 299 | 0.29 | 0.59 | 0.02 | -1.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 532.50 | 5.60 | 10.90 | 8.25 | 8.20 | +4.20 | +105.00% | 0.02 | 22 | 253 | 0.41 | 0.53 | 0.03 | -1.04 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 535.00 | 4.50 | 7.00 | 5.75 | 5.20 | +1.26 | +31.98% | 0.01 | 27 | 481 | 0.34 | 0.46 | 0.03 | -1.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 537.50 | 2.55 | 5.70 | 4.13 | 4.40 | +1.89 | +75.30% | 0.01 | 20 | 72 | 0.31 | 0.40 | 0.02 | -0.99 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 540.00 | 1.75 | 4.90 | 3.33 | 3.40 | +1.00 | +41.67% | 0.01 | 76 | 623 | 0.34 | 0.34 | 0.02 | -0.94 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 542.50 | 1.50 | 3.60 | 2.55 | 2.97 | +0.97 | +48.50% | 0.00 | 14 | 50 | 0.31 | 0.28 | 0.02 | -0.86 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 545.00 | 0.00 | 2.55 | 1.28 | 2.15 | +0.57 | +36.08% | 0.00 | 19 | 213 | 0.35 | 0.23 | 0.02 | -0.77 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 547.50 | 0.25 | 2.00 | 1.13 | 1.40 | +0.30 | +27.28% | 0.00 | 20 | 73 | 0.27 | 0.18 | 0.02 | -0.66 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 550.00 | 0.65 | 1.50 | 1.08 | 1.10 | +0.35 | +46.67% | 0.00 | 75 | 476 | 0.31 | 0.14 | 0.01 | -0.56 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 552.50 | 0.35 | 1.40 | 0.88 | 0.63 | +0.08 | +14.55% | 0.00 | 1 | 30 | 0.31 | 0.11 | 0.01 | -0.46 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 555.00 | 0.25 | 1.00 | 0.63 | 0.65 | +0.22 | +51.17% | 0.00 | 26 | 200 | 0.31 | 0.08 | 0.01 | -0.37 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 557.50 | 0.00 | 3.10 | 1.55 | 0.64 | +0.24 | +60.00% | 0.00 | 26 | 71 | 0.58 | 0.06 | 0.01 | -0.31 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 560.00 | 0.10 | 0.45 | 0.28 | 0.49 | +0.18 | +58.07% | 0.00 | 33 | 238 | 0.30 | 0.04 | 0.01 | -0.23 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 562.50 | 0.00 | 6.50 | 3.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | 0.03 | 0.00 | -0.18 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 28 | 142 | 0.35 | 0.02 | 0.00 | -0.12 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 567.50 | 0.00 | 1.20 | 0.60 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 72 | 0.53 | 0.01 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.06 | -20.69% | 0.00 | 2 | 322 | 0.40 | 0.01 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 572.50 | 0.00 | 6.80 | 3.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.04 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 575.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 13 | 173 | 0.38 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 577.50 | 0.00 | 6.60 | 3.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 2.35 | 1.18 | 3.50 | +3.45 | +6,900.00% | 0.00 | 1 | 344 | 0.79 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 582.50 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 585.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 209 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 587.50 | 0.00 | 1.10 | 0.55 | 0.31 | -0.15 | -32.61% | 0.00 | 4 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 265 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 592.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 595.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 254 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.12 | -80.00% | 0.00 | 56 | 1,503 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 605.00 | 0.00 | 1.00 | 0.50 | 0.40 | +0.21 | +110.53% | 0.00 | 3 | 762 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 4 | 614 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 615.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 0.60 | 0.30 | 0.18 | +0.15 | +500.00% | 0.00 | 5 | 231 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 625.00 | 0.00 | 0.60 | 0.30 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 142 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.12 | +92.31% | 0.00 | 3 | 271 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 635.00 | 0.00 | 0.80 | 0.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 0.35 | 0.18 | 0.33 | -0.30 | -47.62% | 0.00 | 2 | 188 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 645.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.46 | -75.41% | 0.00 | 4 | 132 | 1.14 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.55 | -80.89% | 0.00 | 5 | 258 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 655.00 | 0.00 | 10.00 | 5.00 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.95 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 665.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:11 PM EST |
| 685.00 | 0.00 | 5.30 | 2.65 | 1.55 | +1.51 | +3,775.00% | 0.00 | 2 | 28 | 2.13 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 690.00 | 0.00 | 5.50 | 2.75 | 1.06 | +1.02 | +2,550.00% | 0.00 | 2 | 481 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 695.00 | 0.00 | 10.00 | 5.00 | 1.51 | +1.50 | +15,000.00% | 0.01 | 8 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 1,398 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 705.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 4:00:11 PM EST |
| 710.00 | 0.00 | 10.00 | 5.00 | 0.60 | -0.40 | -40.00% | 0.01 | 2 | 34 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 715.00 | 0.00 | 10.00 | 5.00 | 1.14 | +0.59 | +107.28% | 0.01 | 8 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | 1.11 | -0.41 | -26.98% | 0.01 | 8 | 60 | 2.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 725.00 | 0.00 | 10.00 | 5.00 | 1.15 | % | 0.01 | 6 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 730.00 | 0.00 | 2.00 | 1.00 | 1.12 | +0.32 | +40.00% | 0.00 | 4 | 87 | 2.02 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 735.00 | 0.00 | 10.00 | 5.00 | 1.12 | % | 0.01 | 2 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 740.00 | 0.00 | 10.00 | 5.00 | 1.05 | +0.45 | +75.00% | 0.01 | 2 | 65 | 3.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 745.00 | 0.00 | 10.00 | 5.00 | 0.08 | -0.12 | -60.00% | 0.01 | 2 | 45 | 3.10 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 280 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 755.00 | 0.00 | 10.00 | 5.00 | 0.12 | -0.16 | -57.15% | 0.01 | 2 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 760.00 | 0.00 | 10.00 | 5.00 | 3.86 | +3.81 | +7,620.00% | 0.01 | 2 | 72 | 3.22 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.20 | -68.97% | 0.00 | 2 | 87 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 780.00 | 0.00 | 10.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 4:00:11 PM EST |
| 790.00 | 0.00 | 10.00 | 5.00 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 4:00:11 PM EST |
| 800.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 810.00 | 0.00 | 10.00 | 5.00 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.60 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/15/2026 4:00:11 PM EST |
| 820.00 | 0.00 | 1.45 | 0.73 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.45 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/15/2026 4:00:11 PM EST |
| 830.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 11 | 3.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 840.00 | 0.00 | 10.00 | 5.00 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/15/2026 4:00:11 PM EST |
| 860.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/15/2026 4:00:11 PM EST |
| 880.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.07 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:11 PM EST |
| 900.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/15/2026 4:00:11 PM EST |
| 920.00 | 0.00 | 10.00 | 5.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.32 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 4:00:11 PM EST |
| 940.00 | 0.00 | 1.75 | 0.88 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/15/2026 4:00:11 PM EST |
| 960.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/15/2026 4:00:11 PM EST |
| 980.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 2.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/15/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/15/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/15/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | 0.03 | -0.03 | -50.00% | 0.01 | 4 | 233 | 2.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 10.00 | 5.00 | 0.22 | -0.88 | -80.00% | 0.02 | 292 | 11 | 4.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 10.00 | 5.00 | 0.48 | -0.08 | -14.29% | 0.02 | 8 | 33 | 4.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.51 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 154 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 365.00 | 0.00 | 10.00 | 5.00 | 0.08 | +0.05 | +166.67% | 0.01 | 202 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 282 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 375.00 | 0.00 | 10.00 | 5.00 | 0.07 | -0.43 | -86.00% | 0.01 | 2 | 8 | 3.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 10.00 | 5.00 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 4:00:11 PM EST |
| 385.00 | 0.00 | 10.00 | 5.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/15/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 10.00 | 5.00 | 0.65 | +0.53 | +441.67% | 0.01 | 4 | 58 | 1.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 395.00 | 0.00 | 10.00 | 5.00 | 0.68 | -1.22 | -64.22% | 0.01 | 4 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.80 | 0.40 | 0.47 | -0.33 | -41.25% | 0.00 | 2 | 386 | 1.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 405.00 | 0.00 | 10.00 | 5.00 | 0.90 | +0.85 | +1,700.00% | 0.01 | 4 | 60 | 2.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:11 PM EST |
| 415.00 | 0.00 | 10.00 | 5.00 | 0.36 | +0.21 | +140.00% | 0.01 | 2 | 122 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 7.00 | 3.50 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 364 | 2.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 6.80 | 3.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 330 | 2.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 2.00 | 1.00 | 0.41 | +0.01 | +2.50% | 0.00 | 240 | 540 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 5.90 | 2.95 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 6.80 | 3.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/15/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 1.60 | 0.80 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 789 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 6.80 | 3.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 6.70 | 3.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 6.80 | 3.40 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 6.80 | 3.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 146 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 232 | 0.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 207 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 487.50 | 0.00 | 0.90 | 0.45 | 0.05 | % | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 428 | 0.43 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 492.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/15/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.54 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 497.50 | 0.00 | 6.90 | 3.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | -0.01 | 0.00 | -0.05 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 500.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.11 | -35.49% | 0.00 | 16 | 534 | 0.39 | -0.02 | 0.00 | -0.14 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 502.50 | 0.00 | 5.40 | 2.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | -0.02 | 0.00 | -0.14 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 505.00 | 0.15 | 0.70 | 0.43 | 0.30 | -0.14 | -31.82% | 0.00 | 8 | 148 | 0.37 | -0.05 | 0.01 | -0.31 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 507.50 | 0.00 | 0.60 | 0.30 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.06 | 0.01 | -0.33 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 510.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.50 | -52.64% | 0.00 | 39 | 201 | 0.33 | -0.09 | 0.01 | -0.47 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 512.50 | 0.00 | 1.10 | 0.55 | 0.55 | -0.52 | -48.60% | 0.00 | 4 | 22 | 0.38 | -0.10 | 0.01 | -0.48 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 515.00 | 0.50 | 1.10 | 0.80 | 1.19 | -0.33 | -21.72% | 0.00 | 5 | 238 | 0.32 | -0.14 | 0.01 | -0.62 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 517.50 | 0.15 | 4.20 | 2.18 | 2.22 | -0.03 | -1.34% | 0.00 | 1 | 7 | 0.53 | -0.16 | 0.02 | -0.64 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 520.00 | 1.00 | 2.35 | 1.68 | 1.89 | -0.06 | -3.08% | 0.00 | 41 | 391 | 0.32 | -0.20 | 0.02 | -0.77 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 522.50 | 0.60 | 2.90 | 1.75 | 3.59 | +0.14 | +4.06% | 0.00 | 3 | 363 | 0.27 | -0.25 | 0.02 | -0.84 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 525.00 | 1.65 | 3.50 | 2.58 | 3.51 | -0.79 | -18.38% | 0.00 | 10 | 251 | 0.30 | -0.30 | 0.02 | -0.92 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 527.50 | 1.70 | 5.80 | 3.75 | 4.65 | +0.05 | +1.09% | 0.01 | 27 | 91 | 0.32 | -0.35 | 0.02 | -0.98 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 530.00 | 2.95 | 7.00 | 4.98 | 3.40 | -3.20 | -48.49% | 0.01 | 18 | 543 | 0.34 | -0.41 | 0.02 | -1.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 532.50 | 3.50 | 9.30 | 6.40 | 4.00 | -7.00 | -63.64% | 0.01 | 13 | 123 | 0.35 | -0.47 | 0.03 | -1.04 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 535.00 | 6.00 | 9.90 | 7.95 | 5.00 | -4.48 | -47.26% | 0.01 | 3 | 879 | 0.37 | -0.54 | 0.03 | -1.03 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 537.50 | 4.90 | 12.10 | 8.50 | 6.55 | % | 0.02 | 1 | 0 | 0.31 | -0.60 | 0.02 | -0.99 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 540.00 | 6.90 | 12.30 | 9.60 | 9.00 | -3.93 | -30.40% | 0.02 | 8 | 384 | 0.26 | -0.66 | 0.02 | -0.94 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 542.50 | 7.50 | 14.00 | 10.75 | % | 0.02 | 0 | 0 | 0.44 | -0.72 | 0.02 | -0.86 | 9/15/2026 4:00:11 PM EST | |||
| 545.00 | 9.90 | 16.10 | 13.00 | 11.70 | -7.56 | -39.26% | 0.02 | 5 | 226 | 0.46 | -0.77 | 0.02 | -0.77 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 547.50 | 11.70 | 18.20 | 14.95 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.82 | 0.02 | -0.66 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 550.00 | 13.90 | 19.90 | 16.90 | 15.47 | -6.33 | -29.04% | 0.03 | 22 | 298 | 0.46 | -0.86 | 0.01 | -0.56 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 552.50 | 15.70 | 23.10 | 19.40 | % | 0.04 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.46 | 9/15/2026 4:00:11 PM EST | |||
| 555.00 | 19.60 | 25.90 | 22.75 | 23.35 | -4.88 | -17.29% | 0.04 | 2 | 208 | 0.61 | -0.92 | 0.01 | -0.37 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 557.50 | 20.50 | 26.90 | 23.70 | 26.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.94 | 0.01 | -0.31 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 560.00 | 24.40 | 29.20 | 26.80 | 30.13 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.55 | -0.96 | 0.01 | -0.23 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 562.50 | 25.30 | 31.70 | 28.50 | 34.32 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.58 | -0.97 | 0.00 | -0.18 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 565.00 | 28.90 | 34.10 | 31.50 | 36.30 | -0.20 | -0.55% | 0.06 | 2 | 44 | 0.61 | -0.98 | 0.00 | -0.12 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 567.50 | 30.30 | 35.70 | 33.00 | 38.99 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.07 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 570.00 | 32.60 | 39.10 | 35.85 | 39.35 | +4.09 | +11.60% | 0.06 | 5 | 7 | 0.67 | -0.99 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 572.50 | 35.20 | 42.60 | 38.90 | 17.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 8/26/2026 | 9/15/2026 4:00:11 PM EST |
| 575.00 | 37.90 | 44.00 | 40.95 | 40.00 | -10.15 | -20.24% | 0.07 | 3 | 17 | 0.71 | -1.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 577.50 | 40.20 | 47.10 | 43.65 | 44.27 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 580.00 | 42.60 | 49.10 | 45.85 | 54.29 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.78 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 582.50 | 45.20 | 52.20 | 48.70 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 4:00:11 PM EST |
| 585.00 | 48.30 | 53.00 | 50.65 | 52.39 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:11 PM EST |
| 587.50 | 50.20 | 57.40 | 53.80 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 590.00 | 54.30 | 58.10 | 56.20 | 58.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:11 PM EST |
| 592.50 | 55.20 | 60.60 | 57.90 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 595.00 | 57.70 | 63.70 | 60.70 | 54.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 600.00 | 64.30 | 69.50 | 66.90 | 71.20 | +3.90 | +5.80% | 0.11 | 1 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 605.00 | 67.90 | 74.60 | 71.25 | 77.16 | 0.00 | 0.00% | 0.12 | 0 | 500 | 1.10 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 610.00 | 72.60 | 78.70 | 75.65 | 82.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 615.00 | 77.60 | 83.70 | 80.65 | 89.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 620.00 | 84.40 | 89.00 | 86.70 | 92.20 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 625.00 | 87.60 | 94.90 | 91.25 | 95.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.33 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:11 PM EST |
| 630.00 | 92.60 | 99.90 | 96.25 | 102.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.38 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 635.00 | 97.60 | 103.90 | 100.75 | 110.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:11 PM EST |
| 640.00 | 102.60 | 110.10 | 106.35 | 112.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:11 PM EST |
| 645.00 | 107.70 | 114.00 | 110.85 | 113.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 650.00 | 112.70 | 120.90 | 116.80 | 118.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 655.00 | 117.80 | 124.80 | 121.30 | 130.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:11 PM EST |
| 660.00 | 122.60 | 129.90 | 126.25 | 128.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.65 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:11 PM EST |
| 665.00 | 127.80 | 135.50 | 131.65 | 139.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:11 PM EST |
| 670.00 | 132.60 | 139.80 | 136.20 | 133.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 675.00 | 137.80 | 145.80 | 141.80 | 138.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:11 PM EST |
| 680.00 | 142.70 | 150.80 | 146.75 | 131.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 9/15/2026 4:00:11 PM EST |
| 685.00 | 147.70 | 155.50 | 151.60 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 690.00 | 152.80 | 159.90 | 156.35 | 169.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/15/2026 4:00:11 PM EST |
| 695.00 | 157.70 | 165.80 | 161.75 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 700.00 | 162.70 | 169.60 | 166.15 | 102.79 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/15/2026 4:00:11 PM EST |
| 705.00 | 167.70 | 174.00 | 170.85 | 104.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 4:00:11 PM EST |
| 710.00 | 172.70 | 179.80 | 176.25 | 109.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 4:00:11 PM EST |
| 715.00 | 177.70 | 184.70 | 181.20 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 720.00 | 182.70 | 189.00 | 185.85 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 725.00 | 187.80 | 193.90 | 190.85 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 730.00 | 192.70 | 199.60 | 196.15 | 193.73 | % | 0.27 | 2 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 735.00 | 197.70 | 205.50 | 201.60 | 201.16 | -5.83 | -2.82% | 0.27 | 6 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 740.00 | 202.70 | 208.90 | 205.80 | 206.13 | -5.85 | -2.76% | 0.28 | 6 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 745.00 | 207.70 | 214.80 | 211.25 | 210.50 | -5.62 | -2.60% | 0.28 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 750.00 | 212.70 | 220.40 | 216.55 | 220.19 | -0.89 | -0.41% | 0.29 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST |
| 755.00 | 217.70 | 225.60 | 221.65 | 225.16 | % | 0.29 | 2 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:11 PM EST | |
| 760.00 | 222.70 | 229.80 | 226.25 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 770.00 | 233.20 | 240.80 | 237.00 | 208.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/15/2026 4:00:11 PM EST |
| 780.00 | 242.70 | 250.80 | 246.75 | % | 0.32 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 790.00 | 252.70 | 260.60 | 256.65 | % | 0.32 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 800.00 | 262.70 | 270.60 | 266.65 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 810.00 | 272.70 | 280.60 | 276.65 | % | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 820.00 | 282.70 | 290.60 | 286.65 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 830.00 | 292.80 | 299.30 | 296.05 | % | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 840.00 | 302.60 | 310.80 | 306.70 | % | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 860.00 | 322.70 | 330.30 | 326.50 | % | 0.38 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 880.00 | 342.70 | 350.60 | 346.65 | % | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 900.00 | 362.80 | 370.80 | 366.80 | % | 0.41 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 920.00 | 382.70 | 390.80 | 386.75 | % | 0.42 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 940.00 | 402.70 | 410.80 | 406.75 | % | 0.43 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 960.00 | 422.60 | 430.70 | 426.65 | % | 0.44 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST | |||
| 980.00 | 442.70 | 450.70 | 446.70 | % | 0.46 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:11 PM EST |