Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $514.26 as of 5/7/2026 2:23:11 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 | 190.00 | 198.60 | 194.30 | 196.93 | 0.00 | 0.00% | 0.62 | 0 | 63 | 5.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 320.00 | 185.00 | 192.80 | 188.90 | 192.31 | 0.00 | 0.00% | 0.59 | 0 | 29 | 5.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 325.00 | 180.00 | 187.80 | 183.90 | 187.38 | 0.00 | 0.00% | 0.57 | 0 | 14 | 5.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 330.00 | 175.00 | 182.80 | 178.90 | 177.26 | -5.21 | -2.86% | 0.54 | 4 | 43 | 5.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 335.00 | 170.40 | 176.40 | 173.40 | 172.61 | -4.93 | -2.78% | 0.52 | 26 | 42 | 5.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 340.00 | 165.00 | 173.00 | 169.00 | 169.69 | 0.00 | 0.00% | 0.50 | 0 | 32 | 5.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 345.00 | 160.00 | 168.60 | 164.30 | 168.51 | 0.00 | 0.00% | 0.48 | 0 | 30 | 4.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 350.00 | 155.00 | 163.80 | 159.40 | 157.35 | -6.23 | -3.81% | 0.46 | 14 | 21 | 4.90 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 355.00 | 150.00 | 156.40 | 153.20 | 152.05 | -4.25 | -2.72% | 0.43 | 2 | 12 | 4.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 360.00 | 145.00 | 153.80 | 149.40 | 147.91 | -4.97 | -3.26% | 0.42 | 10 | 25 | 4.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 365.00 | 140.00 | 147.80 | 143.90 | 142.14 | +2.41 | +1.73% | 0.39 | 2 | 11 | 4.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 370.00 | 135.00 | 141.40 | 138.20 | 142.97 | 0.00 | 0.00% | 0.37 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 375.00 | 130.00 | 136.40 | 133.20 | 132.69 | -4.68 | -3.41% | 0.36 | 26 | 33 | 4.08 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 380.00 | 125.00 | 133.80 | 129.40 | 133.25 | 0.00 | 0.00% | 0.34 | 0 | 23 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 385.00 | 120.00 | 128.60 | 124.30 | 127.87 | 0.00 | 0.00% | 0.32 | 0 | 13 | 3.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 390.00 | 115.00 | 122.80 | 118.90 | 123.07 | 0.00 | 0.00% | 0.30 | 0 | 34 | 3.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 395.00 | 110.00 | 118.60 | 114.30 | 117.96 | 0.00 | 0.00% | 0.29 | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 400.00 | 105.00 | 113.00 | 109.00 | 103.82 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 405.00 | 100.00 | 106.50 | 103.25 | 97.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 410.00 | 95.00 | 101.50 | 98.25 | 93.91 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 415.00 | 90.00 | 96.50 | 93.25 | 96.94 | 0.00 | 0.00% | 0.22 | 0 | 72 | 2.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 420.00 | 85.00 | 91.50 | 88.25 | 92.73 | 0.00 | 0.00% | 0.21 | 0 | 14 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 425.00 | 80.00 | 88.00 | 84.00 | 96.49 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 430.00 | 75.00 | 83.10 | 79.05 | 79.73 | 0.00 | 0.00% | 0.18 | 0 | 32 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 435.00 | 70.00 | 76.20 | 73.10 | % | 0.17 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 440.00 | 65.00 | 71.40 | 68.20 | % | 0.15 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 445.00 | 60.00 | 66.70 | 63.35 | % | 0.14 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 450.00 | 56.50 | 61.20 | 58.85 | 58.66 | -13.05 | -18.20% | 0.13 | 2 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 452.50 | 52.30 | 59.40 | 55.85 | % | 0.12 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 455.00 | 50.00 | 57.00 | 53.50 | % | 0.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 457.50 | 47.30 | 54.10 | 50.70 | % | 0.11 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 460.00 | 45.00 | 52.70 | 48.85 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 462.50 | 44.20 | 49.00 | 46.60 | % | 0.10 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 465.00 | 40.00 | 47.40 | 43.70 | 45.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 467.50 | 39.30 | 44.90 | 42.10 | 43.32 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 470.00 | 35.00 | 41.50 | 38.25 | % | 0.08 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 472.50 | 32.30 | 39.50 | 35.90 | 38.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 475.00 | 30.00 | 36.30 | 33.15 | 40.34 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 477.50 | 27.30 | 33.80 | 30.55 | 38.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 480.00 | 25.00 | 31.10 | 28.05 | 32.23 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 482.50 | 22.30 | 30.00 | 26.15 | 21.88 | -7.86 | -26.43% | 0.05 | 12 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 485.00 | 20.00 | 26.10 | 23.05 | 19.53 | -11.25 | -36.55% | 0.05 | 12 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 487.50 | 19.10 | 23.70 | 21.40 | 24.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 490.00 | 15.00 | 21.30 | 18.15 | 17.62 | -4.28 | -19.55% | 0.04 | 1 | 7 | 0.89 | 0.99 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 492.50 | 12.50 | 18.80 | 15.65 | % | 0.03 | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.26 | 5/7/2026 11:58:58 AM EST | |||
| 495.00 | 10.60 | 17.10 | 13.85 | 13.19 | +2.47 | +23.05% | 0.03 | 3 | 6 | 0.68 | 0.90 | 0.02 | -0.51 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 497.50 | 9.50 | 15.10 | 12.30 | 12.48 | +3.18 | +34.20% | 0.02 | 2 | 4 | 0.65 | 0.84 | 0.03 | -0.80 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 500.00 | 8.70 | 13.10 | 10.90 | 8.51 | -4.49 | -34.54% | 0.02 | 11 | 29 | 0.60 | 0.77 | 0.03 | -1.09 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 502.50 | 6.90 | 10.10 | 8.50 | 8.75 | -3.25 | -27.09% | 0.02 | 9 | 25 | 0.40 | 0.68 | 0.04 | -1.34 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 505.00 | 5.40 | 10.00 | 7.70 | 5.70 | -5.60 | -49.56% | 0.02 | 20 | 29 | 0.40 | 0.58 | 0.04 | -1.52 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 507.50 | 4.00 | 5.30 | 4.65 | 4.80 | -3.60 | -42.86% | 0.01 | 108 | 95 | 0.37 | 0.49 | 0.04 | -1.61 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 510.00 | 2.80 | 3.60 | 3.20 | 3.00 | -4.16 | -58.11% | 0.01 | 105 | 128 | 0.36 | 0.39 | 0.04 | -1.60 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 512.50 | 1.95 | 3.40 | 2.68 | 2.80 | -2.14 | -43.32% | 0.01 | 8 | 35 | 0.38 | 0.31 | 0.03 | -1.50 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 515.00 | 1.25 | 2.10 | 1.68 | 1.45 | -3.55 | -71.00% | 0.00 | 30 | 263 | 0.38 | 0.23 | 0.03 | -1.35 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 517.50 | 0.85 | 1.60 | 1.23 | 1.00 | -2.75 | -73.34% | 0.00 | 7 | 34 | 0.39 | 0.17 | 0.02 | -1.05 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 520.00 | 0.75 | 1.25 | 1.00 | 0.98 | -1.77 | -64.37% | 0.00 | 129 | 492 | 0.41 | 0.12 | 0.02 | -0.70 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 522.50 | 0.40 | 1.20 | 0.80 | 0.75 | -1.05 | -58.34% | 0.00 | 8 | 36 | 0.43 | 0.09 | 0.01 | -0.46 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 525.00 | 0.20 | 0.85 | 0.53 | 0.40 | -1.30 | -76.48% | 0.00 | 41 | 175 | 0.46 | 0.06 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 527.50 | 0.10 | 0.70 | 0.40 | 0.30 | -0.55 | -64.71% | 0.00 | 24 | 167 | 0.43 | 0.04 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 530.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.54 | -64.29% | 0.00 | 231 | 289 | 0.46 | 0.03 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 532.50 | 0.05 | 0.45 | 0.25 | 0.05 | -0.61 | -92.43% | 0.00 | 8 | 50 | 0.46 | 0.02 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 535.00 | 0.05 | 0.40 | 0.23 | 0.07 | -0.38 | -84.45% | 0.00 | 19 | 104 | 0.44 | 0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 537.50 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.92 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 540.00 | 0.05 | 1.20 | 0.63 | 0.30 | +0.10 | +50.00% | 0.00 | 4 | 458 | 0.71 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | 0.25 | +0.16 | +177.78% | 0.00 | 1 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 545.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 36 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 547.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 449 | 1.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 552.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 555.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 557.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 560.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 11:58:58 AM EST |
| 565.00 | 0.00 | 1.60 | 0.80 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 567.50 | 0.00 | 1.05 | 0.53 | 0.02 | -0.28 | -93.34% | 0.00 | 4 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 71 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 572.50 | 0.00 | 4.50 | 2.25 | 0.05 | -0.10 | -66.67% | 0.00 | 16 | 37 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 580.00 | 0.00 | 1.30 | 0.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 11:58:58 AM EST |
| 582.50 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/7/2026 11:58:58 AM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:58 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:58 AM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:58 AM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 107 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.21 | -0.74 | -77.90% | 0.00 | 1 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 21 | 2.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | 0.18 | -0.08 | -30.77% | 0.00 | 1 | 32 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 610.00 | 0.00 | 4.00 | 2.00 | 0.26 | +0.16 | +160.00% | 0.00 | 2 | 30 | 2.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.23 | -0.32 | -58.19% | 0.00 | 3 | 16 | 2.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 0.19 | -0.09 | -32.15% | 0.00 | 4 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 0.21 | +0.17 | +425.00% | 0.00 | 3 | 13 | 2.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | 0.24 | +0.01 | +4.35% | 0.00 | 4 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 632.50 | 0.00 | 4.80 | 2.40 | 0.21 | -0.04 | -16.00% | 0.00 | 3 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 26 | 3.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 637.50 | 0.00 | 4.80 | 2.40 | 0.25 | +0.04 | +19.05% | 0.00 | 3 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 642.50 | 0.00 | 4.80 | 2.40 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.16 | -0.06 | -27.28% | 0.00 | 2 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 647.50 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 652.50 | 0.00 | 4.80 | 2.40 | 0.23 | -0.05 | -17.86% | 0.00 | 2 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.19 | -0.08 | -29.63% | 0.00 | 2 | 10 | 3.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | 0.20 | -0.03 | -13.05% | 0.00 | 3 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.08 | -28.58% | 0.00 | 2 | 83 | 3.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 662.50 | 0.00 | 4.80 | 2.40 | 0.22 | -0.06 | -21.43% | 0.00 | 4 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 2 | 12 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | 0.22 | -0.06 | -21.43% | 0.00 | 2 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.21 | +0.02 | +10.53% | 0.00 | 3 | 17 | 3.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | 0.24 | -0.03 | -11.12% | 0.00 | 4 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.04 | -16.67% | 0.00 | 3 | 43 | 3.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 2 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.23 | -0.06 | -20.69% | 0.00 | 4 | 11 | 3.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.08 | -27.59% | 0.00 | 5 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.01 | +4.77% | 0.00 | 4 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.24 | -0.02 | -7.70% | 0.00 | 6 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.24 | -0.05 | -17.25% | 0.00 | 9 | 13 | 4.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.19 | -0.06 | -24.00% | 0.00 | 6 | 25 | 4.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.10 | -35.72% | 0.00 | 4 | 18 | 4.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.01 | +4.77% | 0.00 | 4 | 14 | 4.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.01 | -4.55% | 0.00 | 5 | 10 | 4.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.17 | -0.10 | -37.04% | 0.00 | 6 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.06 | -23.08% | 0.00 | 7 | 6 | 4.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.22 | -0.06 | -21.43% | 0.00 | 6 | 6 | 4.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.11 | -37.94% | 0.00 | 6 | 6 | 4.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.22 | -0.03 | -12.00% | 0.00 | 7 | 7 | 4.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 3 | 10 | 4.97 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.23 | -0.06 | -20.69% | 0.00 | 4 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.24 | +0.01 | +4.35% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.22 | -0.07 | -24.14% | 0.00 | 4 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.19 | -0.05 | -20.84% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 315.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 345.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.01 | -3.85% | 0.01 | 2 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | 0.10 | % | 0.01 | 1 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST | |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.41 | -89.13% | 0.01 | 18 | 52 | 1.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.10 | -0.80 | -88.89% | 0.00 | 1 | 102 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 425.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 48 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 430.00 | 0.00 | 1.65 | 0.83 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 11:58:58 AM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:58 AM EST |
| 440.00 | 0.00 | 1.60 | 0.80 | 0.10 | -0.35 | -77.78% | 0.00 | 1 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 130 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.05 | -1.01 | -95.29% | 0.00 | 5 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 457.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 460.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 465.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 467.50 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 475.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 477.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 5 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 482.50 | 0.00 | 0.25 | 0.13 | 1.12 | +0.99 | +761.54% | 0.00 | 1 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 485.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 12 | 45 | 0.41 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 487.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.17 | -51.52% | 0.00 | 37 | 174 | 0.34 | -0.01 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 492.50 | 0.05 | 0.30 | 0.18 | 0.35 | -0.10 | -22.23% | 0.00 | 7 | 100 | 0.35 | -0.05 | 0.02 | -0.26 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 495.00 | 0.20 | 0.55 | 0.38 | 0.51 | -0.04 | -7.28% | 0.00 | 6 | 64 | 0.34 | -0.10 | 0.02 | -0.51 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 497.50 | 0.35 | 0.85 | 0.60 | 0.60 | -0.32 | -34.79% | 0.00 | 12 | 54 | 0.34 | -0.16 | 0.03 | -0.80 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 500.00 | 0.65 | 1.55 | 1.10 | 1.00 | -0.10 | -9.10% | 0.00 | 138 | 177 | 0.33 | -0.23 | 0.03 | -1.09 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 502.50 | 1.05 | 1.85 | 1.45 | 1.90 | 0.00 | 0.00% | 0.00 | 13 | 76 | 0.35 | -0.32 | 0.04 | -1.34 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 505.00 | 1.65 | 2.80 | 2.23 | 3.50 | +1.08 | +44.63% | 0.00 | 16 | 54 | 0.36 | -0.42 | 0.04 | -1.52 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 507.50 | 2.50 | 4.00 | 3.25 | 3.50 | -0.20 | -5.41% | 0.01 | 18 | 31 | 0.34 | -0.51 | 0.04 | -1.61 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 510.00 | 3.80 | 7.20 | 5.50 | 4.61 | +0.51 | +12.44% | 0.01 | 38 | 94 | 0.36 | -0.61 | 0.04 | -1.60 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 512.50 | 5.00 | 8.90 | 6.95 | 7.38 | +3.08 | +71.63% | 0.01 | 12 | 60 | 0.39 | -0.69 | 0.03 | -1.50 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 515.00 | 5.80 | 12.00 | 8.90 | 10.65 | +5.15 | +93.64% | 0.02 | 4 | 107 | 0.30 | -0.77 | 0.03 | -1.35 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 517.50 | 8.20 | 14.00 | 11.10 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.78 | -0.83 | 0.02 | -1.05 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 520.00 | 10.40 | 15.70 | 13.05 | 13.85 | +0.85 | +6.54% | 0.03 | 2 | 137 | 0.74 | -0.88 | 0.02 | -0.70 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 522.50 | 10.80 | 18.40 | 14.60 | 8.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.77 | -0.92 | 0.01 | -0.46 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 525.00 | 14.30 | 19.00 | 16.65 | 18.68 | +4.13 | +28.39% | 0.03 | 1 | 81 | 0.88 | -0.94 | 0.01 | -0.29 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 527.50 | 15.90 | 23.00 | 19.45 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.89 | -0.96 | 0.01 | -0.20 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 530.00 | 17.70 | 25.50 | 21.60 | 25.38 | +7.76 | +44.05% | 0.04 | 10 | 41 | 0.89 | -0.97 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 532.50 | 21.40 | 28.00 | 24.70 | 21.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.00 | -0.98 | 0.00 | -0.08 | 5/1/2026 | 5/7/2026 11:58:58 AM EST |
| 535.00 | 23.60 | 30.40 | 27.00 | 30.68 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.18 | -0.99 | 0.00 | -0.05 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 537.50 | 26.60 | 32.90 | 29.75 | % | 0.06 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 5/7/2026 11:58:58 AM EST | |||
| 540.00 | 29.50 | 35.50 | 32.50 | 29.75 | 0.00 | 0.00% | 0.06 | 0 | 66 | 1.19 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 542.50 | 31.50 | 37.90 | 34.70 | 25.79 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.20 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 545.00 | 34.10 | 40.10 | 37.10 | 38.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 547.50 | 36.70 | 42.90 | 39.80 | % | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 550.00 | 37.90 | 43.50 | 40.70 | 45.23 | +4.93 | +12.24% | 0.07 | 10 | 14 | 1.35 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:58 AM EST |
| 552.50 | 41.20 | 47.90 | 44.55 | % | 0.08 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 555.00 | 44.10 | 48.50 | 46.30 | 42.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 557.50 | 46.20 | 53.20 | 49.70 | 38.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 560.00 | 48.50 | 56.00 | 52.25 | 39.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 562.50 | 51.20 | 58.20 | 54.70 | % | 0.10 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 565.00 | 53.80 | 58.50 | 56.15 | 34.30 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.61 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:58 AM EST |
| 567.50 | 55.90 | 62.90 | 59.40 | % | 0.10 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 570.00 | 57.70 | 65.20 | 61.45 | 59.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 11:58:58 AM EST |
| 572.50 | 60.80 | 68.40 | 64.60 | % | 0.11 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 575.00 | 63.30 | 71.00 | 67.15 | 62.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 577.50 | 66.40 | 73.40 | 69.90 | % | 0.12 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 580.00 | 68.40 | 76.00 | 72.20 | 72.95 | 0.00 | 0.00% | 0.12 | 0 | 4 | 2.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:58 AM EST |
| 582.50 | 71.20 | 78.20 | 74.70 | 76.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 585.00 | 73.60 | 81.00 | 77.30 | 78.87 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 587.50 | 76.40 | 83.40 | 79.90 | 79.41 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 11:58:58 AM EST |
| 590.00 | 78.90 | 86.00 | 82.45 | 77.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 11:58:58 AM EST |
| 592.50 | 81.30 | 88.20 | 84.75 | 74.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 595.00 | 83.80 | 91.00 | 87.40 | 77.29 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:58 AM EST |
| 597.50 | 86.50 | 93.30 | 89.90 | % | 0.15 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 600.00 | 89.00 | 96.00 | 92.50 | 96.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:58 AM EST |
| 602.50 | 91.30 | 98.30 | 94.80 | 96.33 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 605.00 | 93.30 | 101.00 | 97.15 | 98.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 607.50 | 96.30 | 103.40 | 99.85 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:58 AM EST |
| 610.00 | 99.00 | 106.00 | 102.50 | 26.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 11:58:58 AM EST |
| 612.50 | 101.50 | 108.20 | 104.85 | % | 0.17 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 615.00 | 102.00 | 111.00 | 106.50 | 100.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 11:58:58 AM EST |
| 617.50 | 105.10 | 113.40 | 109.25 | % | 0.18 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 620.00 | 107.60 | 116.00 | 111.80 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 11:58:58 AM EST |
| 622.50 | 110.20 | 118.40 | 114.30 | % | 0.18 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 625.00 | 113.10 | 121.00 | 117.05 | 99.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:58 AM EST |
| 627.50 | 114.80 | 123.50 | 119.15 | 121.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 630.00 | 117.70 | 126.00 | 121.85 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:58 AM EST |
| 632.50 | 121.20 | 128.40 | 124.80 | % | 0.20 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 635.00 | 123.00 | 131.00 | 127.00 | 48.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 11:58:58 AM EST |
| 637.50 | 126.10 | 133.20 | 129.65 | % | 0.20 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 640.00 | 128.90 | 136.00 | 132.45 | % | 0.21 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 642.50 | 131.20 | 138.50 | 134.85 | % | 0.21 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 645.00 | 133.50 | 141.00 | 137.25 | % | 0.21 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 647.50 | 135.50 | 143.40 | 139.45 | % | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 650.00 | 138.00 | 146.00 | 142.00 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 652.50 | 141.20 | 148.10 | 144.65 | % | 0.22 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 655.00 | 143.80 | 151.00 | 147.40 | 33.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 11:58:58 AM EST |
| 657.50 | 146.20 | 153.60 | 149.90 | % | 0.23 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 660.00 | 148.90 | 156.00 | 152.45 | 48.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 11:58:58 AM EST |
| 662.50 | 150.50 | 158.40 | 154.45 | % | 0.23 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 665.00 | 152.50 | 161.00 | 156.75 | 135.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 11:58:58 AM EST |
| 667.50 | 156.20 | 163.10 | 159.65 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 670.00 | 158.00 | 166.00 | 162.00 | % | 0.24 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 672.50 | 161.10 | 168.40 | 164.75 | % | 0.24 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 675.00 | 163.90 | 171.00 | 167.45 | % | 0.25 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 677.50 | 164.80 | 173.50 | 169.15 | % | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 680.00 | 168.60 | 176.00 | 172.30 | % | 0.25 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 685.00 | 173.60 | 181.00 | 177.30 | % | 0.26 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 690.00 | 178.90 | 186.00 | 182.45 | % | 0.26 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 695.00 | 183.90 | 191.00 | 187.45 | % | 0.27 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 700.00 | 188.90 | 195.80 | 192.35 | % | 0.27 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 705.00 | 193.00 | 201.00 | 197.00 | % | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 710.00 | 198.90 | 205.40 | 202.15 | % | 0.28 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 715.00 | 202.80 | 211.00 | 206.90 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 720.00 | 207.00 | 216.00 | 211.50 | % | 0.29 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 725.00 | 213.40 | 221.00 | 217.20 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 730.00 | 218.90 | 226.00 | 222.45 | % | 0.30 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 740.00 | 228.70 | 235.30 | 232.00 | % | 0.31 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 750.00 | 238.10 | 245.60 | 241.85 | % | 0.32 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 760.00 | 248.50 | 256.00 | 252.25 | % | 0.33 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 770.00 | 257.20 | 266.00 | 261.60 | % | 0.34 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 780.00 | 268.90 | 276.00 | 272.45 | % | 0.35 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 790.00 | 277.30 | 286.00 | 281.65 | % | 0.36 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 800.00 | 288.90 | 296.00 | 292.45 | % | 0.37 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 810.00 | 296.70 | 305.60 | 301.15 | % | 0.37 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 820.00 | 308.90 | 316.00 | 312.45 | % | 0.38 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 830.00 | 318.90 | 325.80 | 322.35 | % | 0.39 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 840.00 | 328.80 | 336.00 | 332.40 | % | 0.40 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 850.00 | 338.80 | 346.00 | 342.40 | % | 0.40 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 860.00 | 348.90 | 355.90 | 352.40 | % | 0.41 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST | |||
| 870.00 | 358.90 | 366.00 | 362.45 | % | 0.42 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:58 AM EST |