Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $608.21 as of 3/25/2026 9:32:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 310.90 | 317.00 | 313.95 | 312.99 | +11.27 | +3.74% | 1.01 | 16 | 53 | 6.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 315.00 | 305.40 | 314.00 | 309.70 | 309.55 | +15.59 | +5.31% | 0.98 | 58 | 61 | 5.90 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 320.00 | 301.80 | 309.00 | 305.40 | 306.17 | +13.49 | +4.61% | 0.95 | 41 | 41 | 5.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 325.00 | 295.50 | 304.00 | 299.75 | 300.68 | +13.53 | +4.72% | 0.92 | 100 | 26 | 5.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 330.00 | 290.50 | 299.00 | 294.75 | 295.08 | +13.00 | +4.61% | 0.89 | 83 | 24 | 5.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 335.00 | 286.40 | 293.50 | 289.95 | 290.15 | +13.24 | +4.79% | 0.87 | 121 | 40 | 5.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 340.00 | 282.20 | 288.50 | 285.35 | 285.31 | +16.37 | +6.09% | 0.84 | 12 | 35 | 5.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 345.00 | 276.00 | 283.50 | 279.75 | 279.75 | +14.27 | +5.38% | 0.81 | 78 | 47 | 5.09 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 350.00 | 272.20 | 279.00 | 275.60 | 275.32 | % | 0.79 | 7 | 31 | 5.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 355.00 | 265.70 | 274.00 | 269.85 | 256.73 | 0.00 | 0.00% | 0.76 | 0 | 37 | 5.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 360.00 | 260.70 | 268.80 | 264.75 | 265.02 | % | 0.74 | 4 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 365.00 | 255.70 | 263.80 | 259.75 | 260.98 | +0.05 | +0.02% | 0.71 | 3 | 5 | 4.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 370.00 | 250.70 | 258.80 | 254.75 | 254.74 | -1.22 | -0.48% | 0.69 | 6 | 14 | 4.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 375.00 | 245.20 | 254.00 | 249.60 | 245.69 | % | 0.67 | 58 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 380.00 | 241.20 | 249.00 | 245.10 | 246.20 | % | 0.65 | 70 | 14 | 4.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 385.00 | 235.70 | 243.90 | 239.80 | 241.67 | % | 0.62 | 5 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 390.00 | 230.70 | 238.90 | 234.80 | 235.67 | % | 0.60 | 2 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 395.00 | 225.70 | 232.90 | 229.30 | 229.93 | % | 0.58 | 45 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 400.00 | 220.40 | 229.00 | 224.70 | 225.71 | % | 0.56 | 15 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 405.00 | 215.60 | 223.90 | 219.75 | % | 0.54 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 410.00 | 211.00 | 219.00 | 215.00 | 213.08 | +11.34 | +5.63% | 0.52 | 16 | 53 | 3.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 415.00 | 205.60 | 214.00 | 209.80 | 212.04 | +17.97 | +9.26% | 0.51 | 75 | 61 | 3.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 420.00 | 200.80 | 209.00 | 204.90 | 206.19 | +13.49 | +7.01% | 0.49 | 41 | 41 | 3.73 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 425.00 | 196.10 | 204.00 | 200.05 | 200.37 | +13.12 | +7.01% | 0.47 | 142 | 26 | 3.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 430.00 | 191.30 | 198.00 | 194.65 | 195.18 | +13.07 | +7.18% | 0.45 | 83 | 24 | 3.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 435.00 | 186.40 | 194.00 | 190.20 | 190.25 | +13.31 | +7.53% | 0.44 | 121 | 40 | 3.46 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 440.00 | 180.60 | 189.00 | 184.80 | 185.33 | +16.38 | +9.70% | 0.42 | 12 | 35 | 3.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 445.00 | 176.10 | 183.60 | 179.85 | 179.85 | +14.34 | +8.67% | 0.40 | 78 | 47 | 3.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 450.00 | 171.20 | 179.00 | 175.10 | 175.34 | % | 0.39 | 7 | 31 | 3.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 455.00 | 165.80 | 174.00 | 169.90 | 156.76 | 0.00 | 0.00% | 0.37 | 0 | 37 | 3.11 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 460.00 | 160.70 | 168.80 | 164.75 | 165.04 | % | 0.36 | 4 | 5 | 3.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 465.00 | 155.50 | 163.80 | 159.65 | 161.00 | % | 0.34 | 3 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 470.00 | 150.70 | 158.80 | 154.75 | 154.76 | % | 0.33 | 6 | 13 | 2.85 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 475.00 | 145.30 | 154.00 | 149.65 | 145.70 | % | 0.32 | 58 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 480.00 | 142.30 | 148.50 | 145.40 | 146.30 | % | 0.30 | 70 | 14 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 485.00 | 135.80 | 143.90 | 139.85 | 141.69 | % | 0.29 | 5 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 490.00 | 131.10 | 138.90 | 135.00 | 135.77 | % | 0.28 | 2 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 495.00 | 125.60 | 134.00 | 129.80 | 130.03 | % | 0.26 | 45 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 500.00 | 120.60 | 127.10 | 123.85 | 125.81 | % | 0.25 | 15 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 505.00 | 115.40 | 123.90 | 119.65 | % | 0.24 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 510.00 | 111.10 | 118.90 | 115.00 | % | 0.23 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 515.00 | 105.50 | 114.00 | 109.75 | 112.05 | % | 0.21 | 17 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 520.00 | 101.00 | 108.90 | 104.95 | % | 0.20 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 525.00 | 96.10 | 104.00 | 100.05 | 100.47 | % | 0.19 | 42 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 530.00 | 90.50 | 98.90 | 94.70 | % | 0.18 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 535.00 | 86.00 | 93.90 | 89.95 | % | 0.17 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 540.00 | 82.20 | 88.90 | 85.55 | % | 0.16 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 542.50 | 79.00 | 86.90 | 82.95 | % | 0.15 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 545.00 | 76.00 | 84.00 | 80.00 | % | 0.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 547.50 | 73.10 | 81.40 | 77.25 | % | 0.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 550.00 | 71.00 | 79.00 | 75.00 | % | 0.14 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 552.50 | 68.80 | 76.50 | 72.65 | % | 0.13 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 555.00 | 65.80 | 74.00 | 69.90 | % | 0.13 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 557.50 | 63.80 | 71.40 | 67.60 | % | 0.12 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 560.00 | 60.40 | 68.90 | 64.65 | % | 0.12 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 562.50 | 58.80 | 66.40 | 62.60 | % | 0.11 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 565.00 | 55.70 | 64.00 | 59.85 | % | 0.11 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 567.50 | 54.50 | 61.90 | 58.20 | % | 0.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 570.00 | 50.80 | 59.00 | 54.90 | % | 0.10 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 572.50 | 48.50 | 56.60 | 52.55 | 40.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 575.00 | 46.30 | 54.00 | 50.15 | 38.11 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.16 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 577.50 | 43.40 | 51.60 | 47.50 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 580.00 | 41.10 | 49.00 | 45.05 | 32.61 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.08 | 0.99 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 582.50 | 38.50 | 46.70 | 42.60 | % | 0.07 | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.10 | 3/25/2026 4:00:09 PM EST | |||
| 585.00 | 36.30 | 44.00 | 40.15 | % | 0.07 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.15 | 3/25/2026 4:00:09 PM EST | |||
| 587.50 | 33.60 | 41.80 | 37.70 | % | 0.06 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.20 | 3/25/2026 4:00:09 PM EST | |||
| 590.00 | 31.20 | 39.40 | 35.30 | % | 0.06 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.42 | 3/25/2026 4:00:09 PM EST | |||
| 592.50 | 28.80 | 37.00 | 32.90 | % | 0.06 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.48 | 3/25/2026 4:00:09 PM EST | |||
| 595.00 | 26.70 | 34.70 | 30.70 | 20.40 | % | 0.05 | 1 | 2 | 0.88 | 0.93 | 0.01 | -0.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 597.50 | 24.40 | 32.30 | 28.35 | 29.30 | -3.25 | -9.99% | 0.05 | 1 | 1 | 0.86 | 0.92 | 0.01 | -0.79 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 600.00 | 23.30 | 29.90 | 26.60 | 15.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.82 | 0.89 | 0.01 | -1.01 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 602.50 | 21.40 | 27.70 | 24.55 | 24.80 | +5.50 | +28.50% | 0.04 | 1 | 2 | 0.79 | 0.88 | 0.01 | -1.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 605.00 | 17.50 | 25.70 | 21.60 | 15.37 | +4.44 | +40.63% | 0.04 | 30 | 11 | 0.77 | 0.85 | 0.01 | -1.23 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 607.50 | 16.60 | 23.40 | 20.00 | % | 0.03 | 0 | 0 | 0.73 | 0.82 | 0.01 | -1.33 | 3/25/2026 4:00:09 PM EST | |||
| 610.00 | 13.50 | 21.00 | 17.25 | 13.30 | +4.05 | +43.79% | 0.03 | 46 | 41 | 0.69 | 0.79 | 0.02 | -1.44 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 612.50 | 13.30 | 17.80 | 15.55 | 13.30 | +5.75 | +76.16% | 0.03 | 13 | 6 | 0.45 | 0.75 | 0.02 | -1.52 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 615.00 | 11.60 | 15.70 | 13.65 | 12.50 | +6.05 | +93.80% | 0.02 | 4 | 18 | 0.44 | 0.71 | 0.02 | -1.60 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 617.50 | 8.80 | 12.10 | 10.45 | 8.00 | +2.20 | +37.94% | 0.02 | 3 | 37 | 0.35 | 0.66 | 0.02 | -1.65 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 620.00 | 6.90 | 10.30 | 8.60 | 7.90 | +3.60 | +83.73% | 0.01 | 8 | 65 | 0.34 | 0.61 | 0.02 | -1.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 622.50 | 5.80 | 8.80 | 7.30 | 8.20 | +4.70 | +134.29% | 0.01 | 16 | 17 | 0.34 | 0.55 | 0.02 | -1.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 625.00 | 3.40 | 7.30 | 5.35 | 7.10 | +4.15 | +140.68% | 0.01 | 21 | 82 | 0.31 | 0.49 | 0.03 | -1.64 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 627.50 | 4.80 | 8.60 | 6.70 | 5.20 | +3.80 | +271.43% | 0.01 | 56 | 94 | 0.36 | 0.42 | 0.03 | -1.57 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 630.00 | 3.60 | 7.00 | 5.30 | 4.16 | +1.06 | +34.20% | 0.01 | 132 | 137 | 0.42 | 0.36 | 0.02 | -1.49 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 632.50 | 2.60 | 4.10 | 3.35 | 3.20 | +0.22 | +7.39% | 0.01 | 9 | 82 | 0.36 | 0.30 | 0.02 | -1.36 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 635.00 | 2.05 | 3.30 | 2.68 | 2.85 | +1.40 | +96.56% | 0.00 | 20 | 62 | 0.36 | 0.25 | 0.02 | -1.24 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 637.50 | 1.00 | 2.90 | 1.95 | 1.95 | +0.85 | +77.28% | 0.00 | 77 | 48 | 0.35 | 0.20 | 0.02 | -1.11 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 640.00 | 1.35 | 2.10 | 1.73 | 1.49 | +0.69 | +86.25% | 0.00 | 126 | 174 | 0.37 | 0.16 | 0.02 | -0.98 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 642.50 | 0.65 | 2.00 | 1.33 | 1.55 | +0.95 | +158.34% | 0.00 | 17 | 46 | 0.36 | 0.13 | 0.01 | -0.87 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 645.00 | 0.25 | 1.35 | 0.80 | 1.02 | +0.42 | +70.00% | 0.00 | 36 | 37 | 0.34 | 0.11 | 0.01 | -0.81 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 647.50 | 0.15 | 1.00 | 0.58 | 0.70 | -0.03 | -4.11% | 0.00 | 18 | 52 | 0.33 | 0.10 | 0.01 | -0.74 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 650.00 | 0.05 | 0.75 | 0.40 | 0.55 | +0.15 | +37.50% | 0.00 | 22 | 140 | 0.32 | 0.08 | 0.01 | -0.66 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 652.50 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.04 | 0.01 | -0.29 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 655.00 | 0.10 | 0.75 | 0.43 | 0.36 | +0.16 | +80.00% | 0.00 | 65 | 91 | 0.38 | 0.04 | 0.01 | -0.28 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 657.50 | 0.10 | 1.25 | 0.68 | 1.04 | +0.85 | +447.37% | 0.00 | 120 | 222 | 0.44 | 0.03 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 660.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 46 | 80 | 0.48 | 0.02 | 0.00 | -0.12 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 662.50 | 0.00 | 4.50 | 2.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.01 | 0.00 | -0.04 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 665.00 | 0.00 | 0.45 | 0.23 | 0.11 | +0.06 | +120.00% | 0.00 | 38 | 59 | 0.43 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 667.50 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 69 | 0.51 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 670.00 | 0.00 | 1.05 | 0.53 | 0.17 | -0.33 | -66.00% | 0.00 | 21 | 438 | 0.66 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 305 | 1.07 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 675.00 | 0.00 | 1.40 | 0.70 | 0.01 | -1.53 | -99.36% | 0.00 | 2 | 113 | 0.76 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 680.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 682.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 685.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 687.50 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 690.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 692.50 | 0.00 | 3.30 | 1.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 695.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 697.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 700.00 | 0.00 | 1.40 | 0.70 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 702.50 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 707.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 710.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 712.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 717.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 720.00 | 0.00 | 2.50 | 1.25 | 0.04 | % | 0.00 | 1 | 69 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 722.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 725.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 313 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 727.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 730.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 732.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 735.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 737.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 740.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 742.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 745.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 747.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 750.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 755.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 765.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 775.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 780.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 820.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 47 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.55 | 0.78 | 0.04 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 120 | 3.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | 3.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 72 | 3.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | 2.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | 2.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 27 | 2.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 480.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 36 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 485.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 500.00 | 0.00 | 1.65 | 0.83 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 41 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 48 | 2.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 510.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 0.05 | % | 0.00 | 1 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 530.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 545.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 547.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 550.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.13 | -86.67% | 0.00 | 19 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 552.50 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 555.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 557.50 | 0.00 | 0.65 | 0.33 | 0.16 | -0.21 | -56.76% | 0.00 | 1 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.63 | -92.65% | 0.00 | 68 | 88 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 0.05 | -0.26 | -83.88% | 0.00 | 3 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 66 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 567.50 | 0.00 | 0.90 | 0.45 | 0.15 | -0.95 | -86.37% | 0.00 | 9 | 23 | 0.82 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 570.00 | 0.05 | 1.15 | 0.60 | 0.12 | -0.43 | -78.19% | 0.00 | 59 | 33 | 0.67 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 572.50 | 0.05 | 4.20 | 2.13 | 0.21 | -0.49 | -70.00% | 0.00 | 23 | 29 | 0.82 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 575.00 | 0.00 | 2.70 | 1.35 | 0.23 | -0.57 | -71.25% | 0.00 | 7 | 51 | 0.97 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.13 | 0.00 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.85 | -0.01 | 0.00 | -0.06 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 582.50 | 0.00 | 1.05 | 0.53 | 0.61 | -0.86 | -58.51% | 0.00 | 9 | 27 | 0.66 | -0.01 | 0.00 | -0.10 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 585.00 | 0.00 | 0.80 | 0.40 | 0.45 | -1.30 | -74.29% | 0.00 | 25 | 167 | 0.60 | -0.02 | 0.00 | -0.15 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 587.50 | 0.00 | 1.15 | 0.58 | 0.51 | -1.39 | -73.16% | 0.00 | 349 | 58 | 0.61 | -0.03 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 590.00 | 0.05 | 0.85 | 0.45 | 0.60 | -1.60 | -72.73% | 0.00 | 28 | 57 | 0.43 | -0.05 | 0.00 | -0.42 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 592.50 | 0.15 | 1.50 | 0.83 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | -0.05 | 0.01 | -0.48 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 595.00 | 0.15 | 0.90 | 0.53 | 0.65 | -2.53 | -79.56% | 0.00 | 51 | 43 | 0.41 | -0.07 | 0.01 | -0.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 597.50 | 0.20 | 1.85 | 1.03 | 0.81 | -1.71 | -67.86% | 0.00 | 13 | 18 | 0.44 | -0.08 | 0.01 | -0.79 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 600.00 | 0.45 | 1.15 | 0.80 | 0.75 | -3.35 | -81.71% | 0.00 | 24 | 304 | 0.40 | -0.11 | 0.01 | -1.01 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 602.50 | 0.35 | 4.80 | 2.58 | 1.27 | -3.63 | -74.09% | 0.00 | 9 | 29 | 0.51 | -0.12 | 0.01 | -1.02 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 605.00 | 0.90 | 1.65 | 1.28 | 1.42 | -4.23 | -74.87% | 0.00 | 8 | 162 | 0.39 | -0.15 | 0.01 | -1.23 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 607.50 | 1.05 | 2.20 | 1.63 | 1.55 | -5.22 | -77.11% | 0.00 | 6 | 39 | 0.39 | -0.18 | 0.01 | -1.33 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 610.00 | 1.30 | 2.50 | 1.90 | 1.90 | -5.75 | -75.17% | 0.00 | 74 | 81 | 0.37 | -0.21 | 0.02 | -1.44 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 612.50 | 2.30 | 2.75 | 2.53 | 2.62 | -6.59 | -71.56% | 0.00 | 69 | 46 | 0.38 | -0.25 | 0.02 | -1.52 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 615.00 | 1.60 | 4.40 | 3.00 | 2.92 | -7.08 | -70.80% | 0.00 | 2 | 45 | 0.36 | -0.29 | 0.02 | -1.60 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 617.50 | 2.75 | 5.50 | 4.13 | 3.80 | -7.45 | -66.23% | 0.01 | 7 | 38 | 0.38 | -0.34 | 0.02 | -1.65 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 620.00 | 3.00 | 6.40 | 4.70 | 4.50 | -8.66 | -65.81% | 0.01 | 35 | 319 | 0.36 | -0.39 | 0.02 | -1.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 622.50 | 1.55 | 10.00 | 5.78 | 5.68 | -10.73 | -65.39% | 0.01 | 10 | 39 | 0.36 | -0.45 | 0.02 | -1.68 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 625.00 | 4.30 | 10.90 | 7.60 | 6.60 | -10.63 | -61.70% | 0.01 | 48 | 81 | 0.39 | -0.51 | 0.03 | -1.64 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 627.50 | 5.90 | 10.10 | 8.00 | 6.75 | -12.51 | -64.96% | 0.01 | 1 | 46 | 0.34 | -0.58 | 0.03 | -1.57 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 630.00 | 6.30 | 12.20 | 9.25 | 9.00 | -11.96 | -57.07% | 0.01 | 30 | 73 | 0.31 | -0.64 | 0.02 | -1.49 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 632.50 | 7.90 | 14.80 | 11.35 | 10.90 | -13.36 | -55.07% | 0.02 | 4 | 28 | 0.55 | -0.70 | 0.02 | -1.36 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 635.00 | 10.40 | 16.20 | 13.30 | 14.95 | -9.37 | -38.53% | 0.02 | 1 | 33 | 0.53 | -0.75 | 0.02 | -1.24 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 637.50 | 11.80 | 17.70 | 14.75 | 19.20 | -8.80 | -31.43% | 0.02 | 1 | 31 | 0.52 | -0.80 | 0.02 | -1.11 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 640.00 | 13.80 | 19.30 | 16.55 | 16.59 | -14.56 | -46.75% | 0.03 | 18 | 45 | 0.51 | -0.84 | 0.02 | -0.98 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 642.50 | 16.50 | 21.30 | 18.90 | 17.61 | % | 0.03 | 2 | 3 | 0.51 | -0.87 | 0.01 | -0.87 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 645.00 | 17.60 | 26.00 | 21.80 | 22.19 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.71 | -0.89 | 0.01 | -0.81 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 647.50 | 19.90 | 27.00 | 23.45 | 37.77 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.64 | -0.90 | 0.01 | -0.74 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 650.00 | 22.30 | 30.00 | 26.15 | 28.45 | -12.42 | -30.39% | 0.04 | 17 | 34 | 0.71 | -0.92 | 0.01 | -0.66 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 652.50 | 24.00 | 32.40 | 28.20 | 32.42 | % | 0.04 | 2 | 26 | 0.74 | -0.96 | 0.01 | -0.29 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 655.00 | 26.40 | 34.80 | 30.60 | 30.18 | -13.15 | -30.35% | 0.05 | 15 | 27 | 0.78 | -0.96 | 0.01 | -0.28 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 657.50 | 29.00 | 37.50 | 33.25 | 38.44 | % | 0.05 | 2 | 34 | 0.82 | -0.97 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:09 PM EST | |
| 660.00 | 31.20 | 40.00 | 35.60 | 44.86 | +8.61 | +23.76% | 0.05 | 1 | 21 | 0.86 | -0.98 | 0.00 | -0.12 | 3/25/2026 | 3/25/2026 4:00:09 PM EST |
| 662.50 | 34.80 | 42.40 | 38.60 | 37.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.04 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 665.00 | 36.30 | 44.80 | 40.55 | 45.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.91 | -0.99 | 0.00 | -0.04 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 667.50 | 39.00 | 47.40 | 43.20 | % | 0.06 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 3/25/2026 4:00:09 PM EST | |||
| 670.00 | 43.20 | 50.00 | 46.60 | % | 0.07 | 0 | 5 | 1.00 | -1.00 | 0.00 | -0.02 | 3/25/2026 4:00:09 PM EST | |||
| 672.50 | 44.00 | 52.50 | 48.25 | % | 0.07 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 675.00 | 46.20 | 55.00 | 50.60 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:09 PM EST | |||
| 677.50 | 49.00 | 57.60 | 53.30 | % | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 680.00 | 52.20 | 59.50 | 55.85 | 73.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 682.50 | 54.70 | 62.40 | 58.55 | % | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 685.00 | 56.20 | 65.00 | 60.60 | % | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 687.50 | 59.00 | 67.40 | 63.20 | 82.53 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 690.00 | 61.20 | 70.00 | 65.60 | 85.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 692.50 | 64.00 | 72.20 | 68.10 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 695.00 | 67.30 | 75.00 | 71.15 | 86.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 697.50 | 69.00 | 77.50 | 73.25 | 88.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:09 PM EST |
| 700.00 | 71.20 | 80.00 | 75.60 | 85.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:09 PM EST |
| 702.50 | 74.00 | 82.40 | 78.20 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 705.00 | 76.20 | 85.00 | 80.60 | % | 0.11 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 707.50 | 79.00 | 87.60 | 83.30 | % | 0.12 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 710.00 | 81.20 | 90.00 | 85.60 | % | 0.12 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 712.50 | 84.00 | 90.80 | 87.40 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 715.00 | 86.20 | 95.00 | 90.60 | % | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 717.50 | 89.00 | 97.60 | 93.30 | % | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 720.00 | 91.20 | 99.90 | 95.55 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 722.50 | 94.00 | 101.60 | 97.80 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 725.00 | 96.20 | 105.00 | 100.60 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 727.50 | 99.00 | 107.80 | 103.40 | % | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 730.00 | 101.20 | 110.00 | 105.60 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 732.50 | 104.00 | 112.60 | 108.30 | % | 0.15 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 735.00 | 106.20 | 115.00 | 110.60 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 737.50 | 109.00 | 117.80 | 113.40 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 740.00 | 111.20 | 120.00 | 115.60 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 742.50 | 114.00 | 122.60 | 118.30 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 745.00 | 116.20 | 125.00 | 120.60 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 747.50 | 119.00 | 127.80 | 123.40 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 750.00 | 121.20 | 130.00 | 125.60 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 755.00 | 126.20 | 135.00 | 130.60 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 760.00 | 131.20 | 140.00 | 135.60 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 765.00 | 136.20 | 145.00 | 140.60 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 770.00 | 141.20 | 150.00 | 145.60 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 775.00 | 146.20 | 155.00 | 150.60 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 780.00 | 151.20 | 160.00 | 155.60 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 790.00 | 161.20 | 170.00 | 165.60 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 800.00 | 171.20 | 180.00 | 175.60 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 810.00 | 181.20 | 190.00 | 185.60 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 820.00 | 191.20 | 200.00 | 195.60 | % | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 830.00 | 201.20 | 210.00 | 205.60 | % | 0.25 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 840.00 | 211.20 | 220.00 | 215.60 | % | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST | |||
| 850.00 | 221.20 | 230.00 | 225.60 | % | 0.27 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:09 PM EST |