Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $627.70 as of 4/7/2026 9:32:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 319.90 | 325.40 | 322.65 | 321.98 | -0.67 | -0.21% | 1.06 | 22 | 12 | 4.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 310.00 | 316.00 | 320.50 | 318.25 | 318.23 | -6.67 | -2.06% | 1.03 | 85 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 315.00 | 309.90 | 316.70 | 313.30 | 312.27 | -7.99 | -2.50% | 0.99 | 75 | 21 | 4.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 320.00 | 304.80 | 310.50 | 307.65 | 307.64 | -3.13 | -1.01% | 0.96 | 99 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 325.00 | 299.80 | 306.90 | 303.35 | 303.12 | -8.21 | -2.64% | 0.93 | 69 | 96 | 4.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 330.00 | 294.90 | 300.50 | 297.70 | 297.67 | -7.60 | -2.49% | 0.90 | 10 | 30 | 4.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 335.00 | 289.80 | 296.80 | 293.30 | 294.25 | -6.24 | -2.08% | 0.88 | 30 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 340.00 | 284.80 | 290.50 | 287.65 | 287.75 | -3.63 | -1.25% | 0.85 | 66 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 345.00 | 279.90 | 285.80 | 282.85 | 282.87 | -8.74 | -3.00% | 0.82 | 56 | 31 | 4.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 350.00 | 274.90 | 280.80 | 277.85 | 281.21 | +2.64 | +0.95% | 0.79 | 14 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 355.00 | 269.80 | 277.00 | 273.40 | 273.39 | -3.76 | -1.36% | 0.77 | 103 | 19 | 4.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 360.00 | 265.60 | 270.80 | 268.20 | 268.20 | % | 0.74 | 24 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 365.00 | 259.90 | 265.90 | 262.90 | 262.75 | -9.69 | -3.56% | 0.72 | 15 | 12 | 3.70 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 370.00 | 254.20 | 260.90 | 257.55 | 261.86 | % | 0.70 | 3 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 375.00 | 249.10 | 255.90 | 252.50 | 255.54 | +1.92 | +0.76% | 0.67 | 16 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 380.00 | 244.90 | 250.40 | 247.65 | 249.05 | -6.55 | -2.57% | 0.65 | 9 | 43 | 3.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 385.00 | 239.90 | 245.90 | 242.90 | 242.90 | -8.60 | -3.42% | 0.63 | 52 | 74 | 3.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 390.00 | 234.90 | 240.40 | 237.65 | 237.89 | -8.45 | -3.43% | 0.61 | 93 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 395.00 | 229.90 | 235.90 | 232.90 | 232.86 | % | 0.59 | 8 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 400.00 | 224.90 | 230.50 | 227.70 | 227.57 | -8.87 | -3.76% | 0.57 | 381 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 405.00 | 219.90 | 225.50 | 222.70 | 222.61 | -8.88 | -3.84% | 0.55 | 76 | 15 | 3.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 410.00 | 216.20 | 220.50 | 218.35 | 218.35 | -8.65 | -3.82% | 0.53 | 91 | 36 | 2.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 415.00 | 209.90 | 216.90 | 213.40 | 212.36 | -9.45 | -4.26% | 0.51 | 87 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 420.00 | 205.00 | 210.50 | 207.75 | 207.76 | -6.10 | -2.86% | 0.49 | 309 | 49 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 425.00 | 199.90 | 205.50 | 202.70 | 203.13 | -8.22 | -3.89% | 0.48 | 239 | 79 | 2.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 430.00 | 195.00 | 200.50 | 197.75 | 197.77 | -9.51 | -4.59% | 0.46 | 24 | 32 | 2.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 435.00 | 190.00 | 196.80 | 193.40 | 194.26 | -6.35 | -3.17% | 0.44 | 43 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 440.00 | 184.80 | 190.50 | 187.65 | 187.76 | -3.63 | -1.90% | 0.43 | 69 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 445.00 | 180.00 | 186.00 | 183.00 | 182.99 | -8.63 | -4.51% | 0.41 | 57 | 31 | 2.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 450.00 | 175.00 | 180.90 | 177.95 | 181.24 | +2.57 | +1.44% | 0.40 | 14 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 455.00 | 170.00 | 177.00 | 173.50 | 173.51 | -3.65 | -2.06% | 0.38 | 103 | 19 | 2.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 460.00 | 165.60 | 170.90 | 168.25 | 168.25 | % | 0.37 | 24 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 465.00 | 160.00 | 165.90 | 162.95 | 162.76 | -9.69 | -5.62% | 0.35 | 15 | 12 | 2.24 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 470.00 | 155.00 | 161.10 | 158.05 | 162.01 | % | 0.34 | 3 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 475.00 | 150.00 | 155.50 | 152.75 | 155.57 | +1.95 | +1.27% | 0.32 | 16 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 480.00 | 145.00 | 150.90 | 147.95 | 149.08 | -6.62 | -4.26% | 0.31 | 9 | 44 | 2.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 485.00 | 140.00 | 145.50 | 142.75 | 143.00 | -8.60 | -5.68% | 0.29 | 52 | 74 | 1.93 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 490.00 | 135.00 | 140.50 | 137.75 | 138.03 | -8.44 | -5.77% | 0.28 | 94 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 495.00 | 130.00 | 135.90 | 132.95 | 132.96 | % | 0.27 | 8 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 500.00 | 125.00 | 130.40 | 127.70 | 127.71 | -8.87 | -6.50% | 0.26 | 381 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 505.00 | 120.00 | 125.50 | 122.75 | 122.71 | -8.89 | -6.76% | 0.24 | 54 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 510.00 | 114.20 | 120.90 | 117.55 | 119.19 | -7.96 | -6.26% | 0.23 | 6 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 515.00 | 109.40 | 117.00 | 113.20 | 112.37 | -9.59 | -7.87% | 0.22 | 12 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 520.00 | 104.40 | 112.00 | 108.20 | 107.41 | -6.60 | -5.79% | 0.21 | 210 | 49 | 1.70 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 525.00 | 99.90 | 106.80 | 103.35 | 106.12 | -5.04 | -4.54% | 0.20 | 170 | 13 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 530.00 | 94.60 | 101.10 | 97.85 | 99.96 | -7.46 | -6.95% | 0.18 | 14 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 532.50 | 92.00 | 98.40 | 95.20 | % | 0.18 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 535.00 | 89.60 | 95.90 | 92.75 | 96.21 | % | 0.17 | 13 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 537.50 | 87.00 | 94.30 | 90.65 | % | 0.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 540.00 | 85.00 | 91.20 | 88.10 | 93.49 | % | 0.16 | 3 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 542.50 | 81.40 | 88.50 | 84.95 | % | 0.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 545.00 | 79.40 | 86.10 | 82.75 | 88.15 | % | 0.15 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 547.50 | 77.60 | 83.50 | 80.55 | % | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 550.00 | 74.30 | 81.00 | 77.65 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 552.50 | 72.00 | 78.50 | 75.25 | % | 0.14 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 555.00 | 69.40 | 76.00 | 72.70 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 557.50 | 67.00 | 73.50 | 70.25 | % | 0.13 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 560.00 | 64.00 | 72.60 | 68.30 | % | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 562.50 | 61.40 | 69.60 | 65.50 | 59.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 565.00 | 59.40 | 66.20 | 62.80 | 57.53 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 567.50 | 56.60 | 65.00 | 60.80 | % | 0.11 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/7/2026 3:59:52 PM EST | |||
| 570.00 | 55.20 | 62.00 | 58.60 | % | 0.10 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.04 | 4/7/2026 3:59:52 PM EST | |||
| 572.50 | 52.00 | 58.80 | 55.40 | % | 0.10 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 4/7/2026 3:59:52 PM EST | |||
| 575.00 | 50.30 | 56.20 | 53.25 | 51.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.08 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 577.50 | 47.10 | 53.90 | 50.50 | 49.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.10 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 580.00 | 44.70 | 51.30 | 48.00 | 48.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.84 | 0.98 | 0.00 | -0.16 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 582.50 | 42.30 | 48.90 | 45.60 | 46.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.22 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 585.00 | 40.60 | 46.50 | 43.55 | 41.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.28 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 587.50 | 38.20 | 44.00 | 41.10 | % | 0.07 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.40 | 4/7/2026 3:59:52 PM EST | |||
| 590.00 | 35.10 | 41.70 | 38.40 | % | 0.07 | 0 | 1 | 0.75 | 0.96 | 0.00 | -0.50 | 4/7/2026 3:59:52 PM EST | |||
| 592.50 | 32.50 | 40.00 | 36.25 | 41.40 | % | 0.06 | 4 | 0 | 0.80 | 0.94 | 0.01 | -0.66 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 595.00 | 30.30 | 37.00 | 33.65 | 37.40 | +5.10 | +15.79% | 0.06 | 6 | 3 | 0.70 | 0.93 | 0.01 | -0.83 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 597.50 | 28.00 | 34.80 | 31.40 | % | 0.05 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.92 | 4/7/2026 3:59:52 PM EST | |||
| 600.00 | 25.50 | 31.20 | 28.35 | 34.98 | -0.72 | -2.02% | 0.05 | 22 | 53 | 0.71 | 0.90 | 0.01 | -1.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 602.50 | 23.90 | 31.00 | 27.45 | 32.66 | +12.66 | +63.30% | 0.05 | 22 | 1 | 0.70 | 0.88 | 0.01 | -1.09 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 605.00 | 21.30 | 28.00 | 24.65 | 24.07 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.62 | 0.86 | 0.01 | -1.17 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 607.50 | 20.70 | 26.80 | 23.75 | 22.42 | +2.85 | +14.57% | 0.04 | 7 | 16 | 0.38 | 0.83 | 0.01 | -1.26 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 610.00 | 17.00 | 24.60 | 20.80 | 26.00 | +5.35 | +25.91% | 0.03 | 1 | 49 | 0.63 | 0.81 | 0.01 | -1.33 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 612.50 | 16.20 | 22.40 | 19.30 | 21.16 | -2.24 | -9.58% | 0.03 | 8 | 20 | 0.37 | 0.78 | 0.01 | -1.41 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 615.00 | 14.10 | 20.70 | 17.40 | 19.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.37 | 0.74 | 0.01 | -1.48 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 617.50 | 13.60 | 16.00 | 14.80 | 15.60 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.34 | 0.70 | 0.02 | -1.53 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 620.00 | 11.00 | 15.10 | 13.05 | 12.40 | -8.25 | -39.96% | 0.02 | 2 | 28 | 0.34 | 0.67 | 0.02 | -1.57 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 622.50 | 11.00 | 12.60 | 11.80 | 14.54 | -4.46 | -23.48% | 0.02 | 2 | 136 | 0.36 | 0.62 | 0.02 | -1.59 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 625.00 | 9.70 | 11.10 | 10.40 | 10.65 | -6.38 | -37.47% | 0.02 | 18 | 80 | 0.36 | 0.58 | 0.02 | -1.60 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 627.50 | 8.30 | 9.90 | 9.10 | 8.90 | -6.10 | -40.67% | 0.01 | 18 | 58 | 0.37 | 0.53 | 0.02 | -1.59 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 630.00 | 6.00 | 8.60 | 7.30 | 7.50 | -6.36 | -45.89% | 0.01 | 110 | 133 | 0.34 | 0.49 | 0.02 | -1.56 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 632.50 | 6.00 | 7.50 | 6.75 | 6.54 | -4.46 | -40.55% | 0.01 | 128 | 156 | 0.37 | 0.44 | 0.02 | -1.52 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 635.00 | 5.10 | 6.50 | 5.80 | 5.64 | -5.66 | -50.09% | 0.01 | 58 | 68 | 0.37 | 0.40 | 0.02 | -1.46 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 637.50 | 3.50 | 5.60 | 4.55 | 4.78 | -4.69 | -49.53% | 0.01 | 8 | 22 | 0.35 | 0.35 | 0.02 | -1.39 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 640.00 | 3.70 | 5.50 | 4.60 | 3.70 | -5.30 | -58.89% | 0.01 | 23 | 92 | 0.40 | 0.31 | 0.02 | -1.30 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 642.50 | 2.30 | 4.20 | 3.25 | 5.08 | -1.87 | -26.91% | 0.01 | 7 | 84 | 0.36 | 0.27 | 0.02 | -1.21 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 645.00 | 2.35 | 4.20 | 3.28 | 3.00 | -2.54 | -45.85% | 0.01 | 8 | 92 | 0.39 | 0.23 | 0.01 | -1.11 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 647.50 | 1.10 | 3.10 | 2.10 | 3.40 | -1.50 | -30.62% | 0.00 | 4 | 17 | 0.35 | 0.20 | 0.01 | -1.01 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 650.00 | 1.25 | 3.20 | 2.23 | 2.00 | -2.50 | -55.56% | 0.00 | 45 | 144 | 0.39 | 0.17 | 0.01 | -0.91 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 652.50 | 1.35 | 2.90 | 2.13 | 2.03 | -1.20 | -37.16% | 0.00 | 4 | 48 | 0.41 | 0.14 | 0.01 | -0.81 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 655.00 | 0.85 | 2.50 | 1.68 | 1.95 | -1.25 | -39.07% | 0.00 | 17 | 122 | 0.40 | 0.12 | 0.01 | -0.72 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 657.50 | 0.40 | 2.45 | 1.43 | 1.51 | -0.74 | -32.89% | 0.00 | 6 | 7 | 0.40 | 0.10 | 0.01 | -0.63 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 660.00 | 0.80 | 1.55 | 1.18 | 0.80 | -1.43 | -64.13% | 0.00 | 28 | 343 | 0.42 | 0.08 | 0.01 | -0.55 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 662.50 | 0.40 | 1.70 | 1.05 | 1.02 | -0.53 | -34.20% | 0.00 | 13 | 18 | 0.42 | 0.07 | 0.01 | -0.48 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 665.00 | 0.35 | 1.15 | 0.75 | 0.70 | -0.88 | -55.70% | 0.00 | 12 | 102 | 0.41 | 0.06 | 0.00 | -0.42 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 667.50 | 0.30 | 1.30 | 0.80 | 0.67 | -1.56 | -69.96% | 0.00 | 1 | 3 | 0.43 | 0.05 | 0.00 | -0.35 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 670.00 | 0.10 | 0.75 | 0.43 | 0.65 | -0.24 | -26.97% | 0.00 | 15 | 137 | 0.39 | 0.04 | 0.00 | -0.32 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 672.50 | 0.00 | 1.50 | 0.75 | 0.62 | -0.16 | -20.52% | 0.00 | 7 | 41 | 0.58 | 0.03 | 0.00 | -0.19 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 675.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.17 | -30.91% | 0.00 | 14 | 90 | 0.54 | 0.02 | 0.00 | -0.16 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 677.50 | 0.00 | 1.00 | 0.50 | 0.30 | +0.05 | +20.00% | 0.00 | 34 | 19 | 0.56 | 0.02 | 0.00 | -0.12 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 2.00 | 1.00 | 0.05 | -0.75 | -93.75% | 0.00 | 1 | 33 | 0.70 | 0.01 | 0.00 | -0.08 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 682.50 | 0.00 | 4.10 | 2.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.01 | 0.00 | -0.05 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 685.00 | 0.00 | 4.00 | 2.00 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.01 | 0.00 | -0.04 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 687.50 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 96 | 0.84 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 690.00 | 0.00 | 2.50 | 1.25 | 0.30 | -0.05 | -14.29% | 0.00 | 5 | 211 | 0.83 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 692.50 | 0.00 | 4.20 | 2.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.07 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 697.50 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.06 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 700.00 | 0.05 | 0.40 | 0.23 | 0.12 | +0.01 | +9.10% | 0.00 | 33 | 143 | 0.57 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 702.50 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 705.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 707.50 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 710.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 712.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 717.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 2.30 | 1.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:52 PM EST |
| 725.00 | 0.00 | 2.25 | 1.13 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 730.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 740.00 | 0.00 | 0.90 | 0.45 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:52 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 770.00 | 0.00 | 1.95 | 0.98 | 0.05 | -0.42 | -89.37% | 0.00 | 4 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 800.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 4.80 | 2.40 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 11 | 2.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.12 | +0.01 | +9.10% | 0.01 | 4 | 11 | 3.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 115 | 3.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 2.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 153 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.97 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 1.30 | 0.65 | 0.98 | +0.01 | +1.04% | 0.00 | 1 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 4.80 | 2.40 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 532.50 | 0.00 | 3.70 | 1.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 542.50 | 0.00 | 1.95 | 0.98 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 0.45 | 0.23 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 547.50 | 0.00 | 3.30 | 1.65 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.16 | -76.19% | 0.00 | 4 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 552.50 | 0.00 | 3.90 | 1.95 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 1.45 | 0.73 | 0.38 | -0.17 | -30.91% | 0.00 | 4 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 557.50 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 3.70 | 1.85 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.10 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 562.50 | 0.00 | 3.80 | 1.90 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 2.95 | 1.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 567.50 | 0.00 | 2.95 | 1.48 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/7/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.77 | 0.00 | 0.00 | -0.04 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 572.50 | 0.00 | 0.30 | 0.15 | 0.20 | -1.33 | -86.93% | 0.00 | 2 | 4 | 0.54 | -0.01 | 0.00 | -0.06 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 37 | 36 | 0.53 | -0.01 | 0.00 | -0.08 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 577.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | -0.01 | 0.00 | -0.10 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 0.35 | 0.18 | 0.38 | +0.08 | +26.67% | 0.00 | 28 | 72 | 0.51 | -0.02 | 0.00 | -0.16 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 582.50 | 0.15 | 0.40 | 0.28 | 0.50 | -0.14 | -21.88% | 0.00 | 419 | 22 | 0.44 | -0.02 | 0.00 | -0.22 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 585.00 | 0.00 | 0.60 | 0.30 | 0.81 | -0.74 | -47.75% | 0.00 | 5 | 79 | 0.48 | -0.03 | 0.00 | -0.28 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 587.50 | 0.05 | 0.60 | 0.33 | 0.52 | +0.12 | +30.00% | 0.00 | 418 | 14 | 0.39 | -0.04 | 0.00 | -0.40 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 590.00 | 0.40 | 0.75 | 0.58 | 0.70 | +0.10 | +16.67% | 0.00 | 238 | 327 | 0.44 | -0.04 | 0.00 | -0.50 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 592.50 | 0.30 | 0.90 | 0.60 | 0.20 | -0.95 | -82.61% | 0.00 | 5 | 28 | 0.42 | -0.06 | 0.01 | -0.66 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 595.00 | 0.55 | 2.60 | 1.58 | 0.93 | -0.07 | -7.00% | 0.00 | 12 | 121 | 0.42 | -0.07 | 0.01 | -0.83 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 597.50 | 0.75 | 1.25 | 1.00 | 1.39 | +0.39 | +39.00% | 0.00 | 2 | 198 | 0.42 | -0.08 | 0.01 | -0.92 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 600.00 | 1.00 | 1.50 | 1.25 | 1.75 | +0.12 | +7.37% | 0.00 | 51 | 286 | 0.42 | -0.10 | 0.01 | -1.00 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 602.50 | 1.15 | 1.85 | 1.50 | 1.89 | +0.29 | +18.13% | 0.00 | 1 | 39 | 0.42 | -0.12 | 0.01 | -1.09 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 605.00 | 1.15 | 2.50 | 1.83 | 2.27 | +0.77 | +51.34% | 0.00 | 2 | 45 | 0.41 | -0.14 | 0.01 | -1.17 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 607.50 | 1.45 | 2.90 | 2.18 | 2.68 | +0.83 | +44.87% | 0.00 | 9 | 12 | 0.40 | -0.17 | 0.01 | -1.26 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 610.00 | 2.15 | 3.10 | 2.63 | 2.18 | -0.82 | -27.34% | 0.00 | 52 | 52 | 0.42 | -0.19 | 0.01 | -1.33 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 612.50 | 2.65 | 3.80 | 3.23 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.22 | 0.01 | -1.41 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 615.00 | 2.95 | 4.20 | 3.58 | 4.63 | +1.63 | +54.34% | 0.01 | 8 | 33 | 0.39 | -0.26 | 0.01 | -1.48 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 617.50 | 3.80 | 5.80 | 4.80 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.30 | 0.02 | -1.53 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 620.00 | 4.20 | 6.50 | 5.35 | 5.72 | +1.58 | +38.17% | 0.01 | 14 | 231 | 0.40 | -0.33 | 0.02 | -1.57 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 622.50 | 5.10 | 7.40 | 6.25 | 6.00 | +1.30 | +27.66% | 0.01 | 5 | 46 | 0.40 | -0.38 | 0.02 | -1.59 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 625.00 | 6.50 | 8.30 | 7.40 | 9.00 | +4.00 | +80.00% | 0.01 | 9 | 29 | 0.41 | -0.42 | 0.02 | -1.60 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 627.50 | 7.90 | 9.10 | 8.50 | 8.50 | -0.52 | -5.77% | 0.01 | 4 | 20 | 0.40 | -0.47 | 0.02 | -1.59 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 630.00 | 8.90 | 10.80 | 9.85 | 11.20 | +3.33 | +42.32% | 0.02 | 15 | 19 | 0.41 | -0.51 | 0.02 | -1.56 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 632.50 | 10.40 | 12.20 | 11.30 | 9.43 | -26.09 | -73.46% | 0.02 | 3 | 1 | 0.41 | -0.56 | 0.02 | -1.52 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 635.00 | 12.00 | 14.10 | 13.05 | 12.00 | +1.41 | +13.32% | 0.02 | 5 | 37 | 0.42 | -0.60 | 0.02 | -1.46 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 637.50 | 13.30 | 15.90 | 14.60 | 12.91 | -30.28 | -70.11% | 0.02 | 11 | 10 | 0.42 | -0.65 | 0.02 | -1.39 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 640.00 | 13.60 | 18.70 | 16.15 | 12.89 | +1.82 | +16.45% | 0.03 | 4 | 25 | 0.40 | -0.69 | 0.02 | -1.30 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 642.50 | 16.20 | 20.80 | 18.50 | 14.56 | -23.04 | -61.28% | 0.03 | 8 | 3 | 0.44 | -0.73 | 0.02 | -1.21 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 645.00 | 17.70 | 23.90 | 20.80 | 15.93 | -6.67 | -29.52% | 0.03 | 1 | 25 | 0.58 | -0.77 | 0.01 | -1.11 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 647.50 | 19.00 | 26.00 | 22.50 | 19.11 | -32.57 | -63.03% | 0.03 | 10 | 11 | 0.60 | -0.80 | 0.01 | -1.01 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 650.00 | 20.20 | 28.10 | 24.15 | 47.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.61 | -0.83 | 0.01 | -0.91 | 3/31/2026 | 4/7/2026 3:59:52 PM EST |
| 652.50 | 22.30 | 30.10 | 26.20 | % | 0.04 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.81 | 4/7/2026 3:59:52 PM EST | |||
| 655.00 | 25.30 | 30.50 | 27.90 | 24.52 | -16.68 | -40.49% | 0.04 | 1 | 6 | 0.52 | -0.88 | 0.01 | -0.72 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 657.50 | 27.60 | 34.40 | 31.00 | % | 0.05 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.63 | 4/7/2026 3:59:52 PM EST | |||
| 660.00 | 29.30 | 37.00 | 33.15 | 29.01 | -12.49 | -30.10% | 0.05 | 1 | 16 | 0.68 | -0.92 | 0.01 | -0.55 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 662.50 | 31.80 | 39.00 | 35.40 | % | 0.05 | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.48 | 4/7/2026 3:59:52 PM EST | |||
| 665.00 | 35.10 | 41.60 | 38.35 | 30.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.71 | -0.94 | 0.00 | -0.42 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 667.50 | 36.70 | 44.00 | 40.35 | % | 0.06 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.35 | 4/7/2026 3:59:52 PM EST | |||
| 670.00 | 39.10 | 46.50 | 42.80 | 38.58 | -10.53 | -21.45% | 0.06 | 2 | 12 | 0.76 | -0.96 | 0.00 | -0.32 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 672.50 | 41.80 | 48.80 | 45.30 | 40.91 | -10.63 | -20.63% | 0.07 | 2 | 1 | 0.77 | -0.97 | 0.00 | -0.19 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 675.00 | 44.00 | 51.00 | 47.50 | 51.35 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.78 | -0.98 | 0.00 | -0.16 | 4/6/2026 | 4/7/2026 3:59:52 PM EST |
| 677.50 | 46.20 | 53.70 | 49.95 | % | 0.07 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.12 | 4/7/2026 3:59:52 PM EST | |||
| 680.00 | 48.40 | 55.40 | 51.90 | 45.70 | -10.65 | -18.90% | 0.08 | 1 | 3 | 0.78 | -0.99 | 0.00 | -0.08 | 4/7/2026 | 4/7/2026 3:59:52 PM EST |
| 682.50 | 51.10 | 58.60 | 54.85 | % | 0.08 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 4/7/2026 3:59:52 PM EST | |||
| 685.00 | 53.70 | 61.00 | 57.35 | % | 0.08 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 4/7/2026 3:59:52 PM EST | |||
| 687.50 | 57.00 | 63.60 | 60.30 | % | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 4/7/2026 3:59:52 PM EST | |||
| 690.00 | 58.70 | 65.30 | 62.00 | 58.00 | % | 0.09 | 1 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 3:59:52 PM EST | |
| 692.50 | 61.00 | 68.60 | 64.80 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 695.00 | 63.20 | 72.00 | 67.60 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 697.50 | 67.50 | 74.50 | 71.00 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 700.00 | 68.50 | 76.80 | 72.65 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 4/7/2026 3:59:52 PM EST | |||
| 702.50 | 71.00 | 79.00 | 75.00 | % | 0.11 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 705.00 | 73.30 | 81.80 | 77.55 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 707.50 | 77.60 | 84.40 | 81.00 | % | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 710.00 | 78.20 | 87.00 | 82.60 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 712.50 | 81.00 | 89.60 | 85.30 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 715.00 | 83.20 | 92.00 | 87.60 | % | 0.12 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 717.50 | 86.00 | 94.70 | 90.35 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 720.00 | 88.40 | 96.00 | 92.20 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 725.00 | 94.00 | 101.00 | 97.50 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 730.00 | 99.30 | 106.00 | 102.65 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 740.00 | 108.20 | 117.00 | 112.60 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 750.00 | 118.20 | 127.00 | 122.60 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 760.00 | 129.30 | 135.20 | 132.25 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 770.00 | 139.00 | 146.00 | 142.50 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 780.00 | 149.30 | 156.00 | 152.65 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 790.00 | 158.20 | 167.00 | 162.60 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 800.00 | 168.20 | 177.00 | 172.60 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 810.00 | 178.20 | 187.00 | 182.60 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 820.00 | 188.20 | 197.00 | 192.60 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 830.00 | 198.20 | 207.00 | 202.60 | % | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 840.00 | 208.20 | 217.00 | 212.60 | % | 0.25 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 850.00 | 218.20 | 227.00 | 222.60 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 860.00 | 230.00 | 236.60 | 233.30 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST | |||
| 870.00 | 238.00 | 246.90 | 242.45 | % | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 3:59:52 PM EST |