Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $517.97 as of 5/1/2026 2:42:48 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 | 196.40 | 205.00 | 200.70 | 200.43 | +1.25 | +0.63% | 0.64 | 1 | 59 | 2.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 320.00 | 192.00 | 199.60 | 195.80 | 195.98 | % | 0.61 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST | |
| 325.00 | 187.10 | 194.90 | 191.00 | 190.81 | % | 0.59 | 3 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST | |
| 330.00 | 182.10 | 189.80 | 185.95 | 186.07 | % | 0.56 | 2 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST | |
| 335.00 | 177.20 | 184.90 | 181.05 | 180.90 | % | 0.54 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST | |
| 340.00 | 172.00 | 179.60 | 175.80 | % | 0.52 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 345.00 | 167.20 | 175.00 | 171.10 | % | 0.50 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 350.00 | 162.00 | 170.00 | 166.00 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 355.00 | 157.10 | 164.80 | 160.95 | % | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 360.00 | 152.00 | 160.00 | 156.00 | % | 0.43 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 365.00 | 147.00 | 154.60 | 150.80 | % | 0.41 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 370.00 | 142.00 | 149.60 | 145.80 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 375.00 | 137.00 | 144.80 | 140.90 | % | 0.38 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 380.00 | 132.00 | 139.80 | 135.90 | % | 0.36 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 385.00 | 127.00 | 134.80 | 130.90 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 390.00 | 121.10 | 129.80 | 125.45 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 395.00 | 116.40 | 124.60 | 120.50 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 400.00 | 111.10 | 119.80 | 115.45 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 405.00 | 106.40 | 114.60 | 110.50 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 410.00 | 101.40 | 109.60 | 105.50 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 415.00 | 96.00 | 102.60 | 99.30 | 99.19 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 420.00 | 91.20 | 99.60 | 95.40 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 425.00 | 86.30 | 94.90 | 90.60 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 430.00 | 81.40 | 89.70 | 85.55 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 435.00 | 76.30 | 84.70 | 80.50 | % | 0.19 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 440.00 | 71.60 | 77.60 | 74.60 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 445.00 | 66.50 | 73.40 | 69.95 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 450.00 | 61.50 | 68.40 | 64.95 | % | 0.14 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:58:45 PM EST | |||
| 452.50 | 59.00 | 65.90 | 62.45 | % | 0.14 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/1/2026 2:58:45 PM EST | |||
| 455.00 | 56.50 | 64.80 | 60.65 | % | 0.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/1/2026 2:58:45 PM EST | |||
| 457.50 | 54.10 | 62.30 | 58.20 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 5/1/2026 2:58:45 PM EST | |||
| 460.00 | 51.60 | 58.50 | 55.05 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 462.50 | 49.10 | 54.70 | 51.90 | % | 0.11 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 5/1/2026 2:58:45 PM EST | |||
| 465.00 | 48.50 | 54.00 | 51.25 | % | 0.11 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.08 | 5/1/2026 2:58:45 PM EST | |||
| 467.50 | 44.20 | 51.00 | 47.60 | % | 0.10 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.09 | 5/1/2026 2:58:45 PM EST | |||
| 470.00 | 42.00 | 49.70 | 45.85 | % | 0.10 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.15 | 5/1/2026 2:58:45 PM EST | |||
| 472.50 | 39.80 | 46.00 | 42.90 | 38.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.17 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 475.00 | 37.10 | 43.10 | 40.10 | 40.34 | +2.72 | +7.23% | 0.08 | 11 | 2 | 0.60 | 0.96 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 477.50 | 34.50 | 41.40 | 37.95 | 38.25 | +4.06 | +11.88% | 0.08 | 10 | 1 | 0.62 | 0.95 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 480.00 | 32.10 | 39.00 | 35.55 | % | 0.07 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.24 | 5/1/2026 2:58:45 PM EST | |||
| 482.50 | 29.40 | 36.10 | 32.75 | % | 0.07 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.28 | 5/1/2026 2:58:45 PM EST | |||
| 485.00 | 27.40 | 34.30 | 30.85 | 30.78 | -21.62 | -41.26% | 0.06 | 1 | 1 | 0.56 | 0.91 | 0.01 | -0.31 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 487.50 | 25.00 | 32.00 | 28.50 | % | 0.06 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.34 | 5/1/2026 2:58:45 PM EST | |||
| 490.00 | 23.80 | 29.80 | 26.80 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.52 | 0.88 | 0.01 | -0.37 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 492.50 | 21.20 | 27.60 | 24.40 | % | 0.05 | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.41 | 5/1/2026 2:58:45 PM EST | |||
| 495.00 | 18.50 | 24.80 | 21.65 | 24.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | 0.83 | 0.01 | -0.44 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 497.50 | 17.10 | 22.70 | 19.90 | 17.44 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.80 | 0.01 | -0.48 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 500.00 | 17.30 | 19.90 | 18.60 | 19.20 | -0.80 | -4.00% | 0.04 | 10 | 15 | 0.31 | 0.76 | 0.01 | -0.51 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 502.50 | 14.20 | 17.70 | 15.95 | 14.40 | +2.70 | +23.08% | 0.03 | 3 | 16 | 0.25 | 0.73 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 505.00 | 13.60 | 15.10 | 14.35 | 14.13 | -3.37 | -19.26% | 0.03 | 2 | 24 | 0.29 | 0.68 | 0.02 | -0.56 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 507.50 | 11.80 | 13.30 | 12.55 | 15.50 | +0.45 | +2.99% | 0.02 | 1 | 3 | 0.29 | 0.64 | 0.02 | -0.58 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 510.00 | 10.50 | 11.70 | 11.10 | 10.88 | -1.42 | -11.55% | 0.02 | 32 | 117 | 0.29 | 0.59 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 512.50 | 8.80 | 9.90 | 9.35 | 9.60 | -0.90 | -8.58% | 0.02 | 2 | 28 | 0.28 | 0.55 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 515.00 | 7.60 | 8.70 | 8.15 | 8.15 | -1.65 | -16.84% | 0.02 | 99 | 143 | 0.28 | 0.50 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 517.50 | 6.50 | 7.70 | 7.10 | 7.00 | -1.60 | -18.61% | 0.01 | 5 | 14 | 0.29 | 0.45 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 520.00 | 5.60 | 6.50 | 6.05 | 6.09 | -2.25 | -26.98% | 0.01 | 91 | 109 | 0.28 | 0.40 | 0.02 | -0.57 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 522.50 | 4.40 | 5.60 | 5.00 | 5.20 | -1.21 | -18.88% | 0.01 | 8 | 18 | 0.28 | 0.35 | 0.02 | -0.54 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 525.00 | 3.60 | 4.60 | 4.10 | 4.00 | -1.39 | -25.79% | 0.01 | 21 | 43 | 0.28 | 0.31 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 527.50 | 3.00 | 3.80 | 3.40 | 3.40 | -1.40 | -29.17% | 0.01 | 143 | 146 | 0.28 | 0.26 | 0.02 | -0.48 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 530.00 | 2.45 | 3.20 | 2.83 | 2.90 | -0.10 | -3.34% | 0.01 | 50 | 57 | 0.28 | 0.23 | 0.02 | -0.44 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 532.50 | 1.70 | 2.80 | 2.25 | 2.17 | -1.51 | -41.04% | 0.00 | 12 | 9 | 0.27 | 0.19 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 535.00 | 1.50 | 2.65 | 2.08 | 1.93 | -0.62 | -24.32% | 0.00 | 18 | 18 | 0.30 | 0.16 | 0.01 | -0.36 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 537.50 | 1.40 | 3.50 | 2.45 | 1.49 | -0.57 | -27.67% | 0.00 | 57 | 3 | 0.34 | 0.14 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 540.00 | 0.95 | 1.70 | 1.33 | 1.30 | -0.80 | -38.10% | 0.00 | 25 | 237 | 0.29 | 0.12 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 542.50 | 0.50 | 1.50 | 1.00 | 1.03 | -1.72 | -62.55% | 0.00 | 2 | 66 | 0.30 | 0.10 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 545.00 | 0.75 | 1.25 | 1.00 | 0.98 | -0.52 | -34.67% | 0.00 | 9 | 23 | 0.31 | 0.08 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 547.50 | 0.10 | 1.50 | 0.80 | 1.10 | -0.05 | -4.35% | 0.00 | 3 | 18 | 0.29 | 0.07 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 550.00 | 0.35 | 1.20 | 0.78 | 0.70 | -0.30 | -30.00% | 0.00 | 301 | 83 | 0.32 | 0.05 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 552.50 | 0.25 | 1.50 | 0.88 | 0.75 | % | 0.00 | 60 | 0 | 0.34 | 0.04 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 2:58:45 PM EST | |
| 555.00 | 0.35 | 0.60 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.03 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 557.50 | 0.15 | 1.00 | 0.58 | 0.54 | -0.72 | -57.15% | 0.00 | 4 | 13 | 0.33 | 0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 560.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.02 | 0.00 | -0.07 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.04 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 565.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 567.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.40 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 572.50 | 0.00 | 2.50 | 1.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.50 | +0.45 | +900.00% | 0.00 | 2 | 47 | 0.57 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 577.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2026 2:58:45 PM EST | |||
| 580.00 | 0.00 | 1.30 | 0.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 582.50 | 0.00 | 2.80 | 1.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 8.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 595.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 30 | 56 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 597.50 | 0.00 | 0.80 | 0.40 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 600.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.06 | -54.55% | 0.00 | 18 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 615.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 617.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 620.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 625.00 | 0.00 | 0.30 | 0.15 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 630.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 640.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 647.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 670.00 | 0.00 | 3.20 | 1.60 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 675.00 | 0.00 | 3.40 | 1.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 2:58:45 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 870.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 440.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 130 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 450.00 | 0.00 | 2.00 | 1.00 | 0.25 | -0.35 | -58.34% | 0.00 | 2 | 10 | 0.53 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 452.50 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 457.50 | 0.00 | 3.30 | 1.65 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.75 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 462.50 | 0.00 | 3.30 | 1.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 465.00 | 0.00 | 0.70 | 0.35 | 0.42 | +0.02 | +5.00% | 0.00 | 12 | 8 | 0.46 | -0.01 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 467.50 | 0.00 | 3.30 | 1.65 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | -0.01 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 470.00 | 0.05 | 0.70 | 0.38 | 0.26 | -0.19 | -42.23% | 0.00 | 11 | 29 | 0.34 | -0.02 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 472.50 | 0.20 | 0.60 | 0.40 | 0.25 | -0.70 | -73.69% | 0.00 | 2 | 2 | 0.35 | -0.03 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 475.00 | 0.15 | 0.70 | 0.43 | 0.70 | -0.20 | -22.23% | 0.00 | 3 | 35 | 0.34 | -0.04 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 477.50 | 0.30 | 0.75 | 0.53 | 0.55 | -0.50 | -47.62% | 0.00 | 1 | 15 | 0.34 | -0.05 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 480.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.53 | -43.09% | 0.00 | 5 | 29 | 0.32 | -0.06 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 482.50 | 0.30 | 1.15 | 0.73 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | -0.07 | 0.01 | -0.28 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 485.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.85 | -50.00% | 0.00 | 16 | 19 | 0.32 | -0.09 | 0.01 | -0.31 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 487.50 | 0.20 | 2.50 | 1.35 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | -0.10 | 0.01 | -0.34 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 490.00 | 1.00 | 1.65 | 1.33 | 1.30 | -0.52 | -28.58% | 0.00 | 130 | 28 | 0.31 | -0.12 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 492.50 | 1.30 | 2.10 | 1.70 | 1.68 | -0.49 | -22.59% | 0.00 | 374 | 4 | 0.32 | -0.15 | 0.01 | -0.41 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 495.00 | 1.55 | 2.45 | 2.00 | 2.02 | -1.98 | -49.50% | 0.00 | 102 | 19 | 0.30 | -0.17 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 497.50 | 2.00 | 2.60 | 2.30 | 2.33 | -2.23 | -48.91% | 0.00 | 32 | 5 | 0.29 | -0.20 | 0.01 | -0.48 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 500.00 | 2.45 | 2.90 | 2.68 | 3.10 | +0.10 | +3.34% | 0.01 | 43 | 90 | 0.30 | -0.24 | 0.01 | -0.51 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 502.50 | 2.90 | 3.70 | 3.30 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | -0.27 | 0.02 | -0.54 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 505.00 | 3.50 | 4.40 | 3.95 | 4.50 | +0.30 | +7.15% | 0.01 | 13 | 18 | 0.29 | -0.32 | 0.02 | -0.56 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 507.50 | 4.40 | 5.00 | 4.70 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.36 | 0.02 | -0.58 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 510.00 | 5.00 | 6.40 | 5.70 | 5.97 | -0.98 | -14.11% | 0.01 | 26 | 61 | 0.29 | -0.41 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 512.50 | 6.10 | 8.10 | 7.10 | 6.87 | -4.16 | -37.72% | 0.01 | 12 | 19 | 0.28 | -0.45 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 515.00 | 7.30 | 8.50 | 7.90 | 7.85 | -4.65 | -37.20% | 0.02 | 6 | 112 | 0.28 | -0.50 | 0.02 | -0.60 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 517.50 | 8.60 | 9.50 | 9.05 | 9.14 | -1.06 | -10.40% | 0.02 | 5 | 3 | 0.29 | -0.55 | 0.02 | -0.59 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 520.00 | 9.80 | 11.50 | 10.65 | 9.06 | -1.68 | -15.65% | 0.02 | 3 | 127 | 0.28 | -0.60 | 0.02 | -0.57 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 522.50 | 11.80 | 13.10 | 12.45 | 19.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.65 | 0.02 | -0.54 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 525.00 | 13.30 | 14.80 | 14.05 | 13.55 | -0.30 | -2.17% | 0.03 | 10 | 22 | 0.28 | -0.69 | 0.02 | -0.51 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 527.50 | 14.60 | 16.60 | 15.60 | 16.60 | +1.50 | +9.94% | 0.03 | 1 | 1 | 0.29 | -0.74 | 0.02 | -0.48 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 530.00 | 16.10 | 21.60 | 18.85 | 25.45 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.28 | -0.77 | 0.02 | -0.44 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 532.50 | 17.30 | 23.70 | 20.50 | 23.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.81 | 0.01 | -0.40 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 535.00 | 19.60 | 25.80 | 22.70 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.44 | -0.84 | 0.01 | -0.36 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 537.50 | 22.70 | 27.20 | 24.95 | % | 0.05 | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.32 | 5/1/2026 2:58:45 PM EST | |||
| 540.00 | 24.00 | 30.30 | 27.15 | 27.00 | -4.95 | -15.50% | 0.05 | 2 | 63 | 0.47 | -0.88 | 0.01 | -0.29 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 542.50 | 25.70 | 31.80 | 28.75 | 34.38 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.90 | 0.01 | -0.25 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 545.00 | 27.90 | 34.90 | 31.40 | 27.34 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | -0.92 | 0.01 | -0.22 | 4/27/2026 | 5/1/2026 2:58:45 PM EST |
| 547.50 | 30.30 | 36.70 | 33.50 | % | 0.06 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.20 | 5/1/2026 2:58:45 PM EST | |||
| 550.00 | 33.20 | 39.70 | 36.45 | 36.00 | -6.00 | -14.29% | 0.07 | 1 | 24 | 0.54 | -0.95 | 0.01 | -0.16 | 5/1/2026 | 5/1/2026 2:58:45 PM EST |
| 552.50 | 35.00 | 41.90 | 38.45 | % | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.14 | 5/1/2026 2:58:45 PM EST | |||
| 555.00 | 37.70 | 44.00 | 40.85 | 42.00 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.54 | -0.97 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 557.50 | 40.00 | 46.90 | 43.45 | 29.78 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.10 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 560.00 | 42.60 | 49.40 | 46.00 | 50.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.68 | -0.98 | 0.00 | -0.07 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 562.50 | 45.00 | 52.00 | 48.50 | % | 0.09 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 5/1/2026 2:58:45 PM EST | |||
| 565.00 | 47.20 | 54.80 | 51.00 | 34.30 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.71 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 567.50 | 49.70 | 56.60 | 53.15 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/1/2026 2:58:45 PM EST | |||
| 570.00 | 52.10 | 59.00 | 55.55 | 59.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.02 | 4/28/2026 | 5/1/2026 2:58:45 PM EST |
| 572.50 | 54.60 | 61.40 | 58.00 | % | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 5/1/2026 2:58:45 PM EST | |||
| 575.00 | 57.10 | 63.90 | 60.50 | 62.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 577.50 | 59.60 | 66.80 | 63.20 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/1/2026 2:58:45 PM EST | |||
| 580.00 | 62.00 | 69.00 | 65.50 | 72.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.81 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 582.50 | 64.60 | 72.30 | 68.45 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 585.00 | 67.30 | 74.70 | 71.00 | 76.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:58:45 PM EST |
| 587.50 | 69.60 | 77.00 | 73.30 | 79.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 590.00 | 72.10 | 79.50 | 75.80 | 77.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 592.50 | 74.60 | 81.80 | 78.20 | 56.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 595.00 | 77.10 | 84.50 | 80.80 | 61.54 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 597.50 | 80.00 | 87.00 | 83.50 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 600.00 | 82.10 | 89.30 | 85.70 | 96.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 602.50 | 85.00 | 91.50 | 88.25 | 37.16 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 2:58:45 PM EST |
| 605.00 | 87.10 | 94.00 | 90.55 | 92.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 607.50 | 89.90 | 97.00 | 93.45 | 77.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 610.00 | 92.10 | 99.70 | 95.90 | 26.99 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:58:45 PM EST |
| 612.50 | 95.00 | 102.00 | 98.50 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 615.00 | 97.20 | 104.70 | 100.95 | 100.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 2:58:45 PM EST |
| 617.50 | 100.00 | 107.00 | 103.50 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 620.00 | 102.20 | 109.70 | 105.95 | 17.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:58:45 PM EST |
| 622.50 | 105.00 | 112.00 | 108.50 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 625.00 | 107.10 | 114.40 | 110.75 | 99.69 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 627.50 | 110.00 | 116.50 | 113.25 | 110.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 630.00 | 112.10 | 119.00 | 115.55 | 113.43 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:58:45 PM EST |
| 632.50 | 115.00 | 122.00 | 118.50 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 635.00 | 117.10 | 124.60 | 120.85 | 48.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 2:58:45 PM EST |
| 637.50 | 120.00 | 127.00 | 123.50 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 640.00 | 122.10 | 129.40 | 125.75 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 642.50 | 125.00 | 132.00 | 128.50 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 645.00 | 127.30 | 134.70 | 131.00 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 647.50 | 130.00 | 136.80 | 133.40 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 650.00 | 132.10 | 139.00 | 135.55 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 652.50 | 135.00 | 141.80 | 138.40 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 655.00 | 137.20 | 144.60 | 140.90 | 33.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:58:45 PM EST |
| 657.50 | 140.00 | 147.00 | 143.50 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 660.00 | 142.10 | 149.70 | 145.90 | 48.28 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:58:45 PM EST |
| 662.50 | 145.00 | 152.00 | 148.50 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 665.00 | 147.20 | 154.70 | 150.95 | 135.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 2:58:45 PM EST |
| 667.50 | 150.00 | 157.00 | 153.50 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 670.00 | 152.10 | 159.60 | 155.85 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 672.50 | 154.90 | 162.00 | 158.45 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 675.00 | 157.10 | 164.70 | 160.90 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 677.50 | 160.00 | 167.00 | 163.50 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 680.00 | 162.10 | 169.60 | 165.85 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 685.00 | 167.10 | 174.60 | 170.85 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 690.00 | 172.10 | 179.20 | 175.65 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 695.00 | 177.10 | 184.40 | 180.75 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 700.00 | 182.10 | 189.60 | 185.85 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 705.00 | 187.10 | 194.60 | 190.85 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 710.00 | 192.10 | 199.60 | 195.85 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 715.00 | 197.10 | 204.40 | 200.75 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 720.00 | 202.10 | 209.40 | 205.75 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 725.00 | 207.10 | 214.70 | 210.90 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 730.00 | 212.10 | 219.60 | 215.85 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 740.00 | 222.10 | 229.40 | 225.75 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 750.00 | 232.10 | 239.70 | 235.90 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 760.00 | 242.10 | 249.60 | 245.85 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 770.00 | 252.10 | 259.70 | 255.90 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 780.00 | 262.10 | 269.60 | 265.85 | % | 0.34 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 790.00 | 272.10 | 279.40 | 275.75 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 800.00 | 282.10 | 289.60 | 285.85 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 810.00 | 292.10 | 299.70 | 295.90 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 820.00 | 302.10 | 309.70 | 305.90 | % | 0.37 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 830.00 | 312.10 | 319.60 | 315.85 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 840.00 | 322.10 | 329.70 | 325.90 | % | 0.39 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 850.00 | 332.10 | 339.40 | 335.75 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 860.00 | 342.10 | 349.70 | 345.90 | % | 0.40 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST | |||
| 870.00 | 352.10 | 359.50 | 355.80 | % | 0.41 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 2:58:45 PM EST |