Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $587.95 as of 8/7/2026 8:38:06 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 | 268.20 | 275.40 | 271.80 | % | 0.86 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 320.00 | 264.20 | 270.70 | 267.45 | % | 0.84 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 325.00 | 259.00 | 265.40 | 262.20 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 330.00 | 254.00 | 260.40 | 257.20 | % | 0.78 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 335.00 | 249.00 | 255.40 | 252.20 | % | 0.75 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 340.00 | 244.00 | 250.40 | 247.20 | % | 0.73 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 345.00 | 239.00 | 245.40 | 242.20 | % | 0.70 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 350.00 | 234.00 | 240.40 | 237.20 | % | 0.68 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 355.00 | 229.00 | 235.40 | 232.20 | % | 0.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 360.00 | 224.00 | 230.40 | 227.20 | % | 0.63 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 365.00 | 219.00 | 225.40 | 222.20 | % | 0.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 370.00 | 214.00 | 220.40 | 217.20 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 375.00 | 209.00 | 215.40 | 212.20 | % | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 380.00 | 204.00 | 210.40 | 207.20 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 385.00 | 199.00 | 205.40 | 202.20 | % | 0.53 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 390.00 | 194.00 | 200.40 | 197.20 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 395.00 | 189.00 | 195.00 | 192.00 | % | 0.49 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 400.00 | 184.00 | 190.50 | 187.25 | 124.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 405.00 | 179.00 | 185.50 | 182.25 | 119.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:00 PM EST |
| 410.00 | 174.00 | 180.00 | 177.00 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 415.00 | 169.00 | 175.00 | 172.00 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 420.00 | 164.00 | 170.50 | 167.25 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 425.00 | 159.00 | 165.40 | 162.20 | 94.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 430.00 | 154.00 | 160.50 | 157.25 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 435.00 | 149.00 | 155.50 | 152.25 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 440.00 | 144.00 | 150.30 | 147.15 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 445.00 | 139.00 | 145.50 | 142.25 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 450.00 | 134.00 | 140.40 | 137.20 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 455.00 | 128.20 | 135.50 | 131.85 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 460.00 | 124.40 | 130.50 | 127.45 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 465.00 | 118.30 | 125.50 | 121.90 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 470.00 | 113.30 | 121.40 | 117.35 | 49.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:00 PM EST |
| 475.00 | 108.30 | 115.50 | 111.90 | % | 0.24 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 480.00 | 103.30 | 110.50 | 106.90 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 485.00 | 99.00 | 105.50 | 102.25 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 490.00 | 94.60 | 100.50 | 97.55 | 60.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 495.00 | 88.40 | 95.50 | 91.95 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 497.50 | 86.00 | 93.00 | 89.50 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 500.00 | 83.30 | 90.50 | 86.90 | 79.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 502.50 | 81.00 | 88.00 | 84.50 | % | 0.17 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 505.00 | 78.40 | 85.50 | 81.95 | 71.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 507.50 | 76.00 | 83.00 | 79.50 | % | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 510.00 | 73.30 | 80.50 | 76.90 | 76.95 | +0.85 | +1.12% | 0.15 | 1 | 33 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 512.50 | 71.00 | 78.00 | 74.50 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 515.00 | 68.40 | 75.60 | 72.00 | 59.00 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.83 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 517.50 | 66.00 | 73.00 | 69.50 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 520.00 | 63.30 | 70.60 | 66.95 | 64.90 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 522.50 | 61.00 | 68.10 | 64.55 | 63.27 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 525.00 | 59.50 | 65.60 | 62.55 | 60.77 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 527.50 | 56.80 | 63.00 | 59.90 | 56.25 | % | 0.11 | 5 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 530.00 | 54.30 | 60.50 | 57.40 | 53.80 | +2.20 | +4.27% | 0.11 | 5 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 532.50 | 51.00 | 58.10 | 54.55 | 49.21 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 535.00 | 48.50 | 55.60 | 52.05 | 51.62 | +4.94 | +10.59% | 0.10 | 2 | 8 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 537.50 | 46.00 | 53.20 | 49.60 | 45.38 | % | 0.09 | 5 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 540.00 | 43.50 | 50.70 | 47.10 | 42.93 | +0.19 | +0.45% | 0.09 | 5 | 9 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 542.50 | 41.00 | 48.00 | 44.50 | 41.07 | +0.77 | +1.92% | 0.08 | 5 | 5 | 0.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 545.00 | 38.50 | 45.80 | 42.15 | 42.00 | +4.17 | +11.03% | 0.08 | 9 | 12 | 0.57 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 547.50 | 36.00 | 43.40 | 39.70 | % | 0.07 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 550.00 | 34.20 | 40.80 | 37.50 | 35.92 | +1.77 | +5.19% | 0.07 | 6 | 13 | 0.45 | 0.99 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 552.50 | 31.50 | 37.10 | 34.30 | 34.75 | +1.30 | +3.89% | 0.06 | 8 | 1 | 0.44 | 0.98 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 555.00 | 29.30 | 35.40 | 32.35 | 32.30 | +3.67 | +12.82% | 0.06 | 2 | 12 | 0.46 | 0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 557.50 | 26.50 | 33.60 | 30.05 | % | 0.05 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.12 | 8/7/2026 4:00:00 PM EST | |||
| 560.00 | 25.20 | 31.30 | 28.25 | 27.95 | +2.45 | +9.61% | 0.05 | 2 | 27 | 0.45 | 0.94 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 562.50 | 22.70 | 28.20 | 25.45 | 26.57 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | 0.92 | 0.01 | -0.20 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 565.00 | 20.00 | 26.20 | 23.10 | 18.45 | -1.64 | -8.17% | 0.04 | 2 | 26 | 0.40 | 0.90 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 567.50 | 18.70 | 24.80 | 21.75 | 15.61 | % | 0.04 | 1 | 0 | 0.41 | 0.87 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 570.00 | 16.50 | 22.20 | 19.35 | 19.37 | +1.08 | +5.91% | 0.03 | 3 | 27 | 0.38 | 0.84 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 572.50 | 14.50 | 20.80 | 17.65 | 16.85 | +0.95 | +5.98% | 0.03 | 18 | 16 | 0.22 | 0.80 | 0.02 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 575.00 | 12.70 | 18.90 | 15.80 | 19.70 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.23 | 0.76 | 0.02 | -0.41 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 577.50 | 10.30 | 15.20 | 12.75 | 13.60 | -0.40 | -2.86% | 0.02 | 2 | 4 | 0.19 | 0.72 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 580.00 | 8.70 | 13.80 | 11.25 | 8.30 | -0.50 | -5.69% | 0.02 | 11 | 160 | 0.21 | 0.67 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 582.50 | 7.30 | 11.10 | 9.20 | 10.30 | +0.25 | +2.49% | 0.02 | 57 | 58 | 0.19 | 0.62 | 0.02 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 585.00 | 5.70 | 10.80 | 8.25 | 8.48 | +1.03 | +13.83% | 0.01 | 44 | 77 | 0.21 | 0.57 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 587.50 | 6.30 | 9.40 | 7.85 | 7.73 | +0.23 | +3.07% | 0.01 | 145 | 1 | 0.24 | 0.51 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 590.00 | 2.70 | 10.00 | 6.35 | 6.76 | +1.86 | +37.96% | 0.01 | 28 | 32 | 0.23 | 0.46 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 592.50 | 1.30 | 7.60 | 4.45 | 4.27 | -0.23 | -5.12% | 0.01 | 12 | 3 | 0.20 | 0.41 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 595.00 | 2.85 | 6.10 | 4.48 | 5.17 | +0.97 | +23.10% | 0.01 | 44 | 52 | 0.23 | 0.35 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 597.50 | 1.75 | 4.70 | 3.23 | 3.80 | +0.17 | +4.69% | 0.01 | 13 | 13 | 0.21 | 0.31 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 600.00 | 2.45 | 4.90 | 3.68 | 3.13 | +0.46 | +17.23% | 0.01 | 50 | 47 | 0.25 | 0.26 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 602.50 | 0.10 | 3.90 | 2.00 | 2.25 | -0.18 | -7.41% | 0.00 | 17 | 3 | 0.19 | 0.22 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 605.00 | 1.70 | 3.00 | 2.35 | 2.10 | 0.00 | 0.00% | 0.00 | 35 | 14 | 0.25 | 0.18 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 607.50 | 0.10 | 7.00 | 3.55 | 1.81 | +0.31 | +20.67% | 0.01 | 3 | 5 | 0.29 | 0.15 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 610.00 | 0.75 | 1.60 | 1.18 | 1.37 | -0.15 | -9.87% | 0.00 | 40 | 70 | 0.23 | 0.12 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 612.50 | 0.00 | 7.40 | 3.70 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.10 | 0.01 | -0.21 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 5.50 | 2.75 | 0.89 | -0.11 | -11.00% | 0.00 | 20 | 8 | 0.48 | 0.08 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 617.50 | 0.00 | 7.00 | 3.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.06 | 0.01 | -0.14 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 24 | 0.30 | 0.04 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 622.50 | 0.00 | 1.90 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.03 | 0.00 | -0.09 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.03 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 627.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 630.00 | 0.00 | 5.80 | 2.90 | 0.40 | % | 0.00 | 12 | 0 | 0.61 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 632.50 | 0.00 | 4.50 | 2.25 | 0.30 | % | 0.00 | 17 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 635.00 | 0.00 | 1.05 | 0.53 | 0.31 | -0.07 | -18.43% | 0.00 | 25 | 13 | 0.31 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 637.50 | 0.00 | 6.80 | 3.40 | 0.27 | % | 0.01 | 6 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 640.00 | 0.00 | 8.70 | 4.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 642.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 645.00 | 0.00 | 7.30 | 3.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 647.50 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 650.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 82 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 652.50 | 0.00 | 8.70 | 4.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 9.90 | 4.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 657.50 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 660.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 665.00 | 0.00 | 8.30 | 4.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 7.00 | 3.50 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 675.00 | 0.00 | 8.60 | 4.30 | 0.24 | -0.61 | -71.77% | 0.01 | 1 | 158 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 9.40 | 4.70 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 6.20 | 3.10 | 0.19 | -0.59 | -75.65% | 0.00 | 1 | 256 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 9.70 | 4.85 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 695.00 | 0.00 | 6.70 | 3.35 | 0.61 | -2.84 | -82.32% | 0.00 | 1 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 6.60 | 3.30 | 0.56 | -0.03 | -5.09% | 0.00 | 1 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 5.60 | 2.80 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 8.90 | 4.45 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 730.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 750.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 760.00 | 0.00 | 6.80 | 3.40 | 0.05 | % | 0.00 | 83 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 10.00 | 5.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 10.00 | 5.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 381 | 2.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 10.00 | 5.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 10.00 | 5.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 10.00 | 5.00 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 10.00 | 5.00 | 0.10 | +0.02 | +25.00% | 0.01 | 1 | 336 | 2.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 8.60 | 4.30 | 0.12 | 0.00 | 0.00% | 0.01 | 2 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 10.00 | 5.00 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 10.00 | 5.00 | 0.09 | -0.03 | -25.00% | 0.01 | 1 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 10.00 | 5.00 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 10.00 | 5.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 10.00 | 5.00 | 0.14 | +0.06 | +75.00% | 0.01 | 2 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 10.00 | 5.00 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 5.90 | 2.95 | 0.12 | +0.06 | +100.00% | 0.01 | 1 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 7.00 | 3.50 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 5.50 | 2.75 | 0.14 | +0.09 | +180.00% | 0.01 | 1 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 7.00 | 3.50 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 7.40 | 3.70 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 9.70 | 4.85 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 10.00 | 5.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 10.00 | 5.00 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 10.00 | 5.00 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 7.00 | 3.50 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 7.30 | 3.65 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 497.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 502.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 505.00 | 0.00 | 7.20 | 3.60 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 507.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 512.50 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 515.00 | 0.00 | 0.20 | 0.10 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 517.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 522.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 525.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 527.50 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 532.50 | 0.00 | 0.25 | 0.13 | 0.15 | -2.35 | -94.00% | 0.00 | 1 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 0.45 | 0.23 | 0.15 | -1.30 | -89.66% | 0.00 | 2 | 122 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 537.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 542.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.60 | -70.59% | 0.00 | 45 | 203 | 0.31 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 547.50 | 0.00 | 0.50 | 0.25 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.30 | -0.01 | 0.00 | -0.03 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.55 | 0.28 | 0.39 | -0.63 | -61.77% | 0.00 | 28 | 59 | 0.29 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 552.50 | 0.00 | 0.65 | 0.33 | 0.50 | -0.85 | -62.97% | 0.00 | 1 | 18 | 0.30 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 0.70 | 0.35 | 0.60 | -0.85 | -58.63% | 0.00 | 4 | 30 | 0.28 | -0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 557.50 | 0.00 | 1.55 | 0.78 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.32 | -0.04 | 0.01 | -0.12 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 560.00 | 0.30 | 0.95 | 0.63 | 0.60 | -1.51 | -71.57% | 0.00 | 30 | 105 | 0.24 | -0.06 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 562.50 | 0.50 | 2.20 | 1.35 | 0.88 | -1.81 | -67.29% | 0.00 | 2 | 8 | 0.27 | -0.08 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 565.00 | 0.20 | 1.30 | 0.75 | 1.12 | -1.88 | -62.67% | 0.00 | 66 | 7 | 0.21 | -0.10 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 567.50 | 0.70 | 1.70 | 1.20 | 1.37 | -1.63 | -54.34% | 0.00 | 3 | 1 | 0.23 | -0.13 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 570.00 | 0.70 | 2.20 | 1.45 | 2.45 | -2.12 | -46.39% | 0.00 | 111 | 77 | 0.22 | -0.16 | 0.01 | -0.33 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 572.50 | 1.55 | 2.80 | 2.18 | 1.85 | -4.15 | -69.17% | 0.00 | 28 | 6 | 0.23 | -0.20 | 0.02 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 575.00 | 1.95 | 3.10 | 2.53 | 3.10 | -2.17 | -41.18% | 0.00 | 33 | 19 | 0.23 | -0.24 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 577.50 | 2.40 | 5.10 | 3.75 | 3.71 | -3.77 | -50.41% | 0.01 | 32 | 2 | 0.25 | -0.28 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 580.00 | 3.50 | 4.60 | 4.05 | 4.17 | -4.64 | -52.67% | 0.01 | 228 | 76 | 0.23 | -0.33 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 582.50 | 3.90 | 6.60 | 5.25 | 5.07 | -2.93 | -36.63% | 0.01 | 11 | 1 | 0.24 | -0.38 | 0.02 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 585.00 | 4.80 | 7.80 | 6.30 | 6.80 | -7.00 | -50.73% | 0.01 | 54 | 3 | 0.23 | -0.43 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 587.50 | 6.40 | 10.30 | 8.35 | 7.20 | -3.40 | -32.08% | 0.01 | 6 | 2 | 0.26 | -0.49 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 590.00 | 6.80 | 12.40 | 9.60 | 33.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.54 | 0.02 | -0.51 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 592.50 | 8.00 | 14.10 | 11.05 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.59 | 0.02 | -0.49 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 595.00 | 8.70 | 16.50 | 12.60 | 79.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.65 | 0.02 | -0.47 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 597.50 | 11.20 | 18.10 | 14.65 | % | 0.02 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.44 | 8/7/2026 4:00:00 PM EST | |||
| 600.00 | 13.30 | 20.00 | 16.65 | 21.56 | -4.30 | -16.63% | 0.03 | 1 | 4 | 0.39 | -0.74 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 602.50 | 15.40 | 20.90 | 18.15 | 17.50 | % | 0.03 | 1 | 0 | 0.34 | -0.78 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 605.00 | 16.70 | 22.20 | 19.45 | % | 0.03 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.32 | 8/7/2026 4:00:00 PM EST | |||
| 607.50 | 19.40 | 25.60 | 22.50 | % | 0.04 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.28 | 8/7/2026 4:00:00 PM EST | |||
| 610.00 | 22.00 | 28.20 | 25.10 | % | 0.04 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.24 | 8/7/2026 4:00:00 PM EST | |||
| 612.50 | 24.00 | 30.00 | 27.00 | % | 0.04 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.21 | 8/7/2026 4:00:00 PM EST | |||
| 615.00 | 26.40 | 32.70 | 29.55 | 37.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.17 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 617.50 | 27.90 | 35.00 | 31.45 | % | 0.05 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.14 | 8/7/2026 4:00:00 PM EST | |||
| 620.00 | 30.30 | 37.00 | 33.65 | % | 0.05 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.11 | 8/7/2026 4:00:00 PM EST | |||
| 622.50 | 32.70 | 40.00 | 36.35 | % | 0.06 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.09 | 8/7/2026 4:00:00 PM EST | |||
| 625.00 | 35.10 | 42.40 | 38.75 | % | 0.06 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 627.50 | 38.00 | 44.00 | 41.00 | % | 0.07 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 8/7/2026 4:00:00 PM EST | |||
| 630.00 | 40.20 | 46.80 | 43.50 | % | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:00 PM EST | |||
| 632.50 | 42.70 | 49.80 | 46.25 | % | 0.07 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:00 PM EST | |||
| 635.00 | 45.10 | 52.00 | 48.55 | 118.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 637.50 | 47.60 | 54.00 | 50.80 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:00 PM EST | |||
| 640.00 | 49.60 | 57.00 | 53.30 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 642.50 | 52.30 | 59.60 | 55.95 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 645.00 | 54.70 | 62.00 | 58.35 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 647.50 | 56.60 | 64.60 | 60.60 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 650.00 | 57.60 | 67.00 | 62.30 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 652.50 | 62.50 | 69.00 | 65.75 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 655.00 | 64.80 | 72.00 | 68.40 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 657.50 | 67.30 | 74.50 | 70.90 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 660.00 | 69.70 | 75.30 | 72.50 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 665.00 | 74.80 | 82.00 | 78.40 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 670.00 | 79.90 | 87.00 | 83.45 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 675.00 | 85.00 | 92.00 | 88.50 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 680.00 | 90.00 | 96.50 | 93.25 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 685.00 | 95.00 | 101.50 | 98.25 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 690.00 | 100.20 | 106.50 | 103.35 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 695.00 | 105.20 | 111.50 | 108.35 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 700.00 | 110.00 | 116.50 | 113.25 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 705.00 | 115.00 | 122.00 | 118.50 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 710.00 | 120.00 | 127.00 | 123.50 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 715.00 | 125.00 | 132.00 | 128.50 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 720.00 | 129.90 | 137.00 | 133.45 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 725.00 | 134.90 | 142.00 | 138.45 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 730.00 | 139.80 | 147.00 | 143.40 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 740.00 | 150.00 | 156.90 | 153.45 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 750.00 | 160.00 | 166.90 | 163.45 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 760.00 | 170.00 | 177.00 | 173.50 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |