Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.25 as of 5/11/2026 8:23:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 203.40 | 212.20 | 207.80 | 210.03 | +7.86 | +3.89% | 0.68 | 66 | 50 | 3.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 310.00 | 198.10 | 207.10 | 202.60 | 203.55 | +4.90 | +2.47% | 0.65 | 38 | 15 | 3.33 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 315.00 | 194.70 | 202.00 | 198.35 | 198.76 | +5.85 | +3.04% | 0.63 | 55 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 320.00 | 188.80 | 197.00 | 192.90 | 193.88 | -6.78 | -3.38% | 0.60 | 11 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 325.00 | 184.50 | 192.00 | 188.25 | 188.64 | -7.09 | -3.63% | 0.58 | 54 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 330.00 | 179.20 | 187.00 | 183.10 | 183.34 | % | 0.55 | 51 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 335.00 | 173.50 | 182.00 | 177.75 | 178.35 | % | 0.53 | 26 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 340.00 | 168.80 | 177.00 | 172.90 | 171.00 | % | 0.51 | 30 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 345.00 | 163.60 | 171.80 | 167.70 | 168.03 | -7.25 | -4.14% | 0.49 | 10 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 350.00 | 158.90 | 167.00 | 162.95 | 160.43 | -10.54 | -6.17% | 0.47 | 31 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 355.00 | 153.80 | 162.20 | 158.00 | 158.20 | -7.09 | -4.29% | 0.45 | 13 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 360.00 | 148.50 | 157.20 | 152.85 | 150.51 | % | 0.42 | 12 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 365.00 | 144.00 | 152.10 | 148.05 | 148.28 | % | 0.41 | 3 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 370.00 | 139.20 | 147.20 | 143.20 | 140.47 | % | 0.39 | 11 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 375.00 | 135.10 | 142.20 | 138.65 | % | 0.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 380.00 | 129.80 | 136.60 | 133.20 | 130.75 | % | 0.35 | 2 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 385.00 | 124.80 | 131.40 | 128.10 | % | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 390.00 | 119.80 | 126.60 | 123.20 | 120.83 | % | 0.32 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 395.00 | 114.20 | 121.60 | 117.90 | % | 0.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 400.00 | 109.30 | 116.70 | 113.00 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 405.00 | 104.80 | 111.60 | 108.20 | 104.87 | +2.65 | +2.60% | 0.27 | 35 | 10 | 1.77 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 410.00 | 99.80 | 106.40 | 103.10 | 103.56 | +4.81 | +4.88% | 0.25 | 7 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 415.00 | 94.80 | 101.60 | 98.20 | 99.45 | +6.49 | +6.99% | 0.24 | 31 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 420.00 | 89.60 | 96.80 | 93.20 | 181.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 4:00:04 PM EST |
| 425.00 | 85.00 | 91.40 | 88.20 | 88.65 | % | 0.21 | 29 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 430.00 | 79.50 | 86.60 | 83.05 | 83.53 | % | 0.19 | 11 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 435.00 | 74.80 | 81.90 | 78.35 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 440.00 | 69.60 | 77.20 | 73.40 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 445.00 | 64.10 | 71.40 | 67.75 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 450.00 | 59.10 | 66.50 | 62.80 | 61.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:04 PM EST |
| 455.00 | 55.40 | 61.50 | 58.45 | 55.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 457.50 | 51.60 | 59.40 | 55.50 | 47.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 460.00 | 50.00 | 56.80 | 53.40 | 45.49 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 462.50 | 47.30 | 54.40 | 50.85 | 43.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 465.00 | 45.10 | 52.00 | 48.55 | 43.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 467.50 | 42.90 | 49.80 | 46.35 | 40.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 470.00 | 39.40 | 45.80 | 42.60 | 43.00 | +2.68 | +6.65% | 0.09 | 5 | 6 | 0.80 | 0.98 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 472.50 | 37.30 | 44.60 | 40.95 | 37.88 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | 0.98 | 0.00 | -0.15 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 475.00 | 35.30 | 41.90 | 38.60 | 35.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.27 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 477.50 | 33.20 | 39.50 | 36.35 | % | 0.08 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.41 | 5/11/2026 4:00:04 PM EST | |||
| 480.00 | 30.70 | 36.80 | 33.75 | 33.69 | +6.51 | +23.96% | 0.07 | 2 | 3 | 0.73 | 0.95 | 0.00 | -0.42 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 482.50 | 28.30 | 34.60 | 31.45 | 31.26 | % | 0.07 | 28 | 0 | 0.72 | 0.94 | 0.01 | -0.48 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 485.00 | 25.80 | 32.40 | 29.10 | 30.85 | +6.80 | +28.28% | 0.06 | 26 | 2 | 0.70 | 0.93 | 0.01 | -0.52 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 487.50 | 23.50 | 28.90 | 26.20 | % | 0.05 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.57 | 5/11/2026 4:00:04 PM EST | |||
| 490.00 | 20.00 | 26.40 | 23.20 | 21.81 | +2.81 | +14.79% | 0.05 | 1 | 12 | 0.56 | 0.89 | 0.01 | -0.61 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 492.50 | 18.60 | 25.30 | 21.95 | % | 0.04 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.66 | 5/11/2026 4:00:04 PM EST | |||
| 495.00 | 17.40 | 23.10 | 20.25 | 17.58 | -3.99 | -18.50% | 0.04 | 2 | 13 | 0.58 | 0.84 | 0.01 | -0.72 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 497.50 | 15.30 | 21.50 | 18.40 | 14.05 | % | 0.04 | 2 | 0 | 0.34 | 0.81 | 0.02 | -0.77 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 500.00 | 13.00 | 18.70 | 15.85 | 15.79 | +1.74 | +12.39% | 0.03 | 18 | 118 | 0.32 | 0.78 | 0.02 | -0.82 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 502.50 | 12.10 | 14.60 | 13.35 | 13.70 | +2.70 | +24.55% | 0.03 | 5 | 4 | 0.31 | 0.73 | 0.02 | -0.87 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 505.00 | 10.50 | 12.70 | 11.60 | 11.54 | +1.24 | +12.04% | 0.02 | 9 | 77 | 0.31 | 0.69 | 0.02 | -0.92 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 507.50 | 9.00 | 11.00 | 10.00 | 9.80 | +1.09 | +12.52% | 0.02 | 6 | 7 | 0.31 | 0.64 | 0.02 | -0.94 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 510.00 | 7.80 | 9.50 | 8.65 | 8.72 | +1.42 | +19.46% | 0.02 | 69 | 180 | 0.32 | 0.58 | 0.02 | -0.96 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 512.50 | 6.40 | 8.20 | 7.30 | 8.00 | +1.65 | +25.99% | 0.01 | 32 | 7 | 0.32 | 0.53 | 0.02 | -0.96 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 515.00 | 5.50 | 6.90 | 6.20 | 5.70 | +0.63 | +12.43% | 0.01 | 134 | 171 | 0.33 | 0.47 | 0.02 | -0.95 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 517.50 | 4.20 | 6.00 | 5.10 | 5.90 | +1.87 | +46.41% | 0.01 | 18 | 12 | 0.32 | 0.41 | 0.02 | -0.92 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 520.00 | 3.50 | 4.50 | 4.00 | 4.00 | +0.50 | +14.29% | 0.01 | 336 | 502 | 0.32 | 0.36 | 0.02 | -0.88 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 522.50 | 2.75 | 4.10 | 3.43 | 4.50 | +1.65 | +57.90% | 0.01 | 25 | 33 | 0.33 | 0.31 | 0.02 | -0.83 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 525.00 | 2.60 | 3.40 | 3.00 | 2.80 | +0.45 | +19.15% | 0.01 | 844 | 1,248 | 0.34 | 0.27 | 0.02 | -0.76 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 527.50 | 1.65 | 2.85 | 2.25 | 2.20 | -0.10 | -4.35% | 0.00 | 51 | 16 | 0.33 | 0.23 | 0.02 | -0.70 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 530.00 | 1.80 | 2.25 | 2.03 | 2.00 | +0.30 | +17.65% | 0.00 | 484 | 217 | 0.35 | 0.19 | 0.01 | -0.63 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 532.50 | 1.30 | 2.00 | 1.65 | 1.80 | +0.16 | +9.76% | 0.00 | 34 | 8 | 0.35 | 0.16 | 0.01 | -0.56 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 535.00 | 0.75 | 2.05 | 1.40 | 1.33 | -0.13 | -8.91% | 0.00 | 67 | 89 | 0.36 | 0.13 | 0.01 | -0.50 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 537.50 | 0.80 | 1.35 | 1.08 | 1.05 | -0.02 | -1.87% | 0.00 | 7 | 21 | 0.36 | 0.11 | 0.01 | -0.44 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 540.00 | 0.50 | 2.55 | 1.53 | 0.75 | -0.22 | -22.68% | 0.00 | 88 | 385 | 0.35 | 0.09 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 542.50 | 0.40 | 1.65 | 1.03 | 0.50 | -0.30 | -37.50% | 0.00 | 2 | 13 | 0.40 | 0.07 | 0.01 | -0.32 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 545.00 | 0.40 | 2.30 | 1.35 | 0.65 | -0.07 | -9.73% | 0.00 | 68 | 94 | 0.38 | 0.06 | 0.01 | -0.29 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 547.50 | 0.10 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.05 | 0.00 | -0.26 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 550.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.12 | -21.82% | 0.00 | 354 | 1,803 | 0.39 | 0.04 | 0.00 | -0.22 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 552.50 | 0.20 | 0.50 | 0.35 | 0.48 | -0.22 | -31.43% | 0.00 | 9 | 39 | 0.40 | 0.03 | 0.00 | -0.19 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 555.00 | 0.20 | 0.70 | 0.45 | 0.25 | -0.28 | -52.83% | 0.00 | 17 | 202 | 0.43 | 0.03 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 557.50 | 0.05 | 4.80 | 2.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.01 | 0.00 | -0.08 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 560.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.12 | -34.29% | 0.00 | 51 | 396 | 0.42 | 0.01 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 562.50 | 0.00 | 4.50 | 2.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 37 | 257 | 0.50 | 0.01 | 0.00 | -0.03 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 567.50 | 0.00 | 2.35 | 1.18 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 30 | 0.79 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.13 | -46.43% | 0.00 | 44 | 43 | 0.57 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 572.50 | 0.00 | 1.20 | 0.60 | 0.13 | -0.12 | -48.00% | 0.00 | 60 | 18 | 0.71 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 575.00 | 0.00 | 1.20 | 0.60 | 0.06 | -0.34 | -85.00% | 0.00 | 1 | 449 | 0.73 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 577.50 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 580.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.37 | -88.10% | 0.00 | 60 | 92 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 582.50 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 585.00 | 0.00 | 0.65 | 0.33 | 0.62 | -1.62 | -72.33% | 0.00 | 3 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 587.50 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/11/2026 4:00:04 PM EST |
| 592.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 595.00 | 0.00 | 0.10 | 0.05 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 597.50 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 12 | 506 | 0.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 602.50 | 0.00 | 1.30 | 0.65 | 0.59 | -0.22 | -27.16% | 0.00 | 1 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 605.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 216 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 615.00 | 0.00 | 1.65 | 0.83 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 300 | 0.74 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 625.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 321 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 635.00 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 645.00 | 0.00 | 1.05 | 0.53 | 0.37 | -0.44 | -54.33% | 0.00 | 2 | 57 | 1.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 2.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 1.80 | 0.90 | 0.10 | -1.55 | -93.94% | 0.00 | 2 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 153 | 38 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.37 | -0.36 | -49.32% | 0.00 | 8 | 63 | 2.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.39 | -0.67 | -63.21% | 0.00 | 10 | 34 | 2.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.31 | +0.22 | +244.45% | 0.00 | 14 | 31 | 2.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.39 | +0.28 | +254.55% | 0.00 | 11 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.36 | +0.30 | +500.00% | 0.00 | 12 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.30 | -3.76 | -92.62% | 0.00 | 13 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 2.45 | 1.23 | 0.24 | +0.20 | +500.00% | 0.00 | 13 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.26 | -1.06 | -80.31% | 0.00 | 13 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.38 | +0.31 | +442.86% | 0.00 | 8 | 31 | 2.32 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 0.35 | -2.00 | -85.11% | 0.00 | 16 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.32 | -3.08 | -90.59% | 0.00 | 9 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.23 | +0.13 | +130.00% | 0.00 | 10 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 254 | 1.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 0.26 | -0.34 | -56.67% | 0.00 | 10 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.32 | +0.14 | +77.78% | 0.00 | 6 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 0.24 | -2.31 | -90.59% | 0.00 | 6 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.33 | -0.10 | -23.26% | 0.00 | 6 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.31 | -0.16 | -34.05% | 0.00 | 7 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 785.00 | 0.00 | 4.80 | 2.40 | 0.27 | % | 0.00 | 1 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.31 | % | 0.00 | 5 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/11/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.26 | -0.36 | -58.07% | 0.00 | 1 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.36 | -0.20 | -35.72% | 0.00 | 3 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.33 | +0.05 | +17.86% | 0.00 | 3 | 15 | 2.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.30 | +0.06 | +25.00% | 0.00 | 4 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.33 | +0.10 | +43.48% | 0.00 | 4 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 0.21 | -0.30 | -58.83% | 0.00 | 3 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | 0.22 | % | 0.00 | 1 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.20 | -1.20 | -85.72% | 0.00 | 1 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 0.21 | +0.07 | +50.00% | 0.00 | 2 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 885.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.50 | +0.30 | +150.00% | 0.01 | 40 | 43 | 2.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 2.43 | % | 0.01 | 10 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.48 | +0.28 | +140.00% | 0.00 | 30 | 159 | 0.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/11/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:04 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 455.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.52 | -91.23% | 0.00 | 1 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.18 | -78.27% | 0.00 | 4 | 90 | 0.53 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 462.50 | 0.00 | 3.60 | 1.80 | 0.09 | -0.31 | -77.50% | 0.00 | 1 | 8 | 0.94 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 465.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.13 | +48.15% | 0.00 | 2 | 48 | 0.58 | -0.01 | 0.00 | -0.05 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 467.50 | 0.00 | 1.05 | 0.53 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 24 | 0.61 | -0.01 | 0.00 | -0.06 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 470.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 16 | 365 | 0.43 | -0.02 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 472.50 | 0.00 | 0.45 | 0.23 | 0.31 | -0.63 | -67.03% | 0.00 | 2 | 6 | 0.46 | -0.02 | 0.00 | -0.15 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 475.00 | 0.25 | 0.55 | 0.40 | 0.29 | -0.31 | -51.67% | 0.00 | 17 | 178 | 0.43 | -0.03 | 0.00 | -0.27 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 477.50 | 0.10 | 0.50 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.04 | 0.00 | -0.41 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 480.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.55 | -57.90% | 0.00 | 17 | 347 | 0.40 | -0.05 | 0.00 | -0.42 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 482.50 | 0.35 | 2.15 | 1.25 | 1.25 | +0.20 | +19.05% | 0.00 | 1 | 19 | 0.37 | -0.06 | 0.01 | -0.48 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 485.00 | 0.35 | 0.85 | 0.60 | 0.68 | -0.47 | -40.87% | 0.00 | 65 | 114 | 0.36 | -0.07 | 0.01 | -0.52 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 487.50 | 0.55 | 1.10 | 0.83 | 0.87 | -0.76 | -46.63% | 0.00 | 12 | 4 | 0.37 | -0.09 | 0.01 | -0.57 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 490.00 | 0.80 | 1.55 | 1.18 | 1.07 | -1.17 | -52.24% | 0.00 | 99 | 270 | 0.38 | -0.11 | 0.01 | -0.61 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 492.50 | 1.05 | 1.90 | 1.48 | 1.69 | -0.68 | -28.70% | 0.00 | 35 | 5 | 0.37 | -0.13 | 0.01 | -0.66 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 495.00 | 1.20 | 2.70 | 1.95 | 1.60 | -1.47 | -47.89% | 0.00 | 91 | 330 | 0.35 | -0.16 | 0.01 | -0.72 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 497.50 | 1.70 | 2.40 | 2.05 | 1.60 | -2.40 | -60.00% | 0.00 | 27 | 11 | 0.35 | -0.19 | 0.02 | -0.77 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 500.00 | 2.10 | 3.10 | 2.60 | 2.60 | -1.90 | -42.23% | 0.01 | 37 | 303 | 0.35 | -0.22 | 0.02 | -0.82 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 502.50 | 2.65 | 3.80 | 3.23 | 3.20 | -2.63 | -45.12% | 0.01 | 9 | 17 | 0.35 | -0.27 | 0.02 | -0.87 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 505.00 | 2.75 | 4.70 | 3.73 | 3.90 | -2.95 | -43.07% | 0.01 | 7 | 135 | 0.33 | -0.31 | 0.02 | -0.92 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 507.50 | 4.20 | 5.80 | 5.00 | 4.69 | -3.53 | -42.95% | 0.01 | 8 | 17 | 0.35 | -0.36 | 0.02 | -0.94 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 510.00 | 5.10 | 7.10 | 6.10 | 6.05 | -2.95 | -32.78% | 0.01 | 10 | 129 | 0.36 | -0.42 | 0.02 | -0.96 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 512.50 | 6.30 | 8.10 | 7.20 | 7.17 | -2.83 | -28.30% | 0.01 | 3 | 3 | 0.35 | -0.47 | 0.02 | -0.96 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 515.00 | 7.50 | 9.60 | 8.55 | 8.40 | -2.68 | -24.19% | 0.02 | 55 | 201 | 0.36 | -0.53 | 0.02 | -0.95 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 517.50 | 9.10 | 11.20 | 10.15 | 9.50 | -3.35 | -26.07% | 0.02 | 7 | 2 | 0.36 | -0.59 | 0.02 | -0.92 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 520.00 | 10.80 | 12.80 | 11.80 | 11.54 | -3.39 | -22.71% | 0.02 | 17 | 55 | 0.37 | -0.64 | 0.02 | -0.88 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 522.50 | 12.30 | 14.60 | 13.45 | 17.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.69 | 0.02 | -0.83 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 525.00 | 11.10 | 17.90 | 14.50 | 13.72 | -6.38 | -31.75% | 0.03 | 12 | 45 | 0.49 | -0.73 | 0.02 | -0.76 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 527.50 | 13.70 | 19.70 | 16.70 | % | 0.03 | 0 | 0 | 0.49 | -0.77 | 0.02 | -0.70 | 5/11/2026 4:00:04 PM EST | |||
| 530.00 | 15.20 | 21.20 | 18.20 | 22.00 | -1.82 | -7.65% | 0.03 | 2 | 249 | 0.47 | -0.81 | 0.01 | -0.63 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 532.50 | 17.50 | 23.40 | 20.45 | % | 0.04 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.56 | 5/11/2026 4:00:04 PM EST | |||
| 535.00 | 20.80 | 26.90 | 23.85 | 22.25 | -2.25 | -9.19% | 0.04 | 1 | 58 | 0.58 | -0.87 | 0.01 | -0.50 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 537.50 | 21.90 | 28.40 | 25.15 | 27.70 | % | 0.05 | 2 | 0 | 0.55 | -0.89 | 0.01 | -0.44 | 5/11/2026 | 5/11/2026 4:00:04 PM EST | |
| 540.00 | 25.80 | 31.10 | 28.45 | 30.09 | -1.66 | -5.23% | 0.05 | 74 | 149 | 0.59 | -0.91 | 0.01 | -0.39 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 542.50 | 27.00 | 33.90 | 30.45 | % | 0.06 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.32 | 5/11/2026 4:00:04 PM EST | |||
| 545.00 | 30.70 | 36.10 | 33.40 | 35.30 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.65 | -0.94 | 0.01 | -0.29 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 547.50 | 31.40 | 39.20 | 35.30 | % | 0.06 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.26 | 5/11/2026 4:00:04 PM EST | |||
| 550.00 | 35.60 | 41.00 | 38.30 | 35.95 | -3.44 | -8.74% | 0.07 | 33 | 209 | 0.71 | -0.96 | 0.00 | -0.22 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 552.50 | 36.50 | 43.60 | 40.05 | % | 0.07 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.19 | 5/11/2026 4:00:04 PM EST | |||
| 555.00 | 38.80 | 45.60 | 42.20 | 45.60 | +1.25 | +2.82% | 0.08 | 31 | 210 | 0.73 | -0.97 | 0.00 | -0.14 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 557.50 | 41.20 | 48.40 | 44.80 | % | 0.08 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 5/11/2026 4:00:04 PM EST | |||
| 560.00 | 45.80 | 51.10 | 48.45 | 45.55 | -3.95 | -7.98% | 0.09 | 10 | 86 | 0.82 | -0.99 | 0.00 | -0.07 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 562.50 | 46.40 | 52.90 | 49.65 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 5/11/2026 4:00:04 PM EST | |||
| 565.00 | 50.30 | 56.20 | 53.25 | 57.60 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.89 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 567.50 | 51.20 | 58.40 | 54.80 | % | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 5/11/2026 4:00:04 PM EST | |||
| 570.00 | 53.40 | 62.40 | 57.90 | 50.62 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.03 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 572.50 | 56.30 | 65.00 | 60.65 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/11/2026 4:00:04 PM EST | |||
| 575.00 | 59.70 | 66.90 | 63.30 | 63.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.05 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/11/2026 4:00:04 PM EST |
| 577.50 | 61.10 | 69.80 | 65.45 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 580.00 | 63.60 | 70.10 | 66.85 | 72.11 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:04 PM EST |
| 582.50 | 66.10 | 74.60 | 70.35 | 58.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 585.00 | 68.60 | 76.40 | 72.50 | 74.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 4:00:04 PM EST |
| 587.50 | 72.20 | 77.90 | 75.05 | 83.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 4:00:04 PM EST |
| 590.00 | 73.60 | 80.60 | 77.10 | 77.70 | +0.20 | +0.26% | 0.13 | 1 | 12 | 1.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 592.50 | 76.10 | 83.80 | 79.95 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/11/2026 4:00:04 PM EST |
| 595.00 | 78.60 | 86.00 | 82.30 | 80.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 597.50 | 81.10 | 88.40 | 84.75 | 39.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:04 PM EST |
| 600.00 | 83.60 | 90.40 | 87.00 | 85.60 | -1.92 | -2.20% | 0.14 | 7 | 25 | 1.15 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:04 PM EST |
| 602.50 | 86.30 | 93.40 | 89.85 | 86.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:04 PM EST |
| 605.00 | 89.50 | 96.00 | 92.75 | 84.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 607.50 | 91.30 | 97.90 | 94.60 | 96.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 610.00 | 93.60 | 100.90 | 97.25 | 99.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 612.50 | 96.10 | 103.30 | 99.70 | 94.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:04 PM EST |
| 615.00 | 98.80 | 106.20 | 102.50 | 102.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 617.50 | 101.10 | 108.20 | 104.65 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 620.00 | 104.00 | 110.90 | 107.45 | 95.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 622.50 | 106.10 | 113.60 | 109.85 | 105.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:04 PM EST |
| 625.00 | 109.70 | 115.90 | 112.80 | 108.38 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/11/2026 4:00:04 PM EST |
| 627.50 | 111.10 | 119.50 | 115.30 | 118.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 630.00 | 114.70 | 120.90 | 117.80 | 121.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/11/2026 4:00:04 PM EST |
| 635.00 | 118.60 | 127.00 | 122.80 | 125.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:04 PM EST |
| 640.00 | 123.80 | 131.00 | 127.40 | 127.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:04 PM EST |
| 645.00 | 128.60 | 137.30 | 132.95 | 110.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 650.00 | 133.40 | 142.30 | 137.85 | 124.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 655.00 | 138.40 | 147.30 | 142.85 | 46.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 4:00:04 PM EST |
| 660.00 | 143.60 | 152.40 | 148.00 | 106.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/11/2026 4:00:04 PM EST |
| 665.00 | 148.60 | 157.20 | 152.90 | 62.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/11/2026 4:00:04 PM EST |
| 670.00 | 153.60 | 162.50 | 158.05 | 64.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/11/2026 4:00:04 PM EST |
| 675.00 | 159.50 | 166.00 | 162.75 | 145.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 680.00 | 164.50 | 170.90 | 167.70 | 66.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 4:00:04 PM EST |
| 685.00 | 169.60 | 175.80 | 172.70 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 690.00 | 174.50 | 180.70 | 177.60 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 695.00 | 178.60 | 186.60 | 182.60 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 700.00 | 183.60 | 191.20 | 187.40 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 705.00 | 188.80 | 195.90 | 192.35 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 710.00 | 194.30 | 200.90 | 197.60 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 715.00 | 198.60 | 206.30 | 202.45 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 720.00 | 204.70 | 210.70 | 207.70 | 190.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 725.00 | 208.60 | 216.20 | 212.40 | 195.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/11/2026 4:00:04 PM EST |
| 730.00 | 214.70 | 221.00 | 217.85 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 735.00 | 218.60 | 226.20 | 222.40 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 740.00 | 223.60 | 231.30 | 227.45 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 745.00 | 229.00 | 235.30 | 232.15 | % | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 750.00 | 233.60 | 240.90 | 237.25 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 755.00 | 238.60 | 246.30 | 242.45 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 760.00 | 243.60 | 251.30 | 247.45 | 130.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/11/2026 4:00:04 PM EST |
| 765.00 | 248.60 | 256.30 | 252.45 | 134.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/11/2026 4:00:04 PM EST |
| 770.00 | 253.80 | 261.20 | 257.50 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 775.00 | 259.50 | 265.80 | 262.65 | % | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 780.00 | 264.50 | 271.00 | 267.75 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 785.00 | 268.60 | 276.00 | 272.30 | % | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 790.00 | 273.60 | 281.40 | 277.50 | % | 0.35 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 795.00 | 278.80 | 285.90 | 282.35 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 800.00 | 283.80 | 291.00 | 287.40 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 805.00 | 288.60 | 296.30 | 292.45 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 810.00 | 294.70 | 301.00 | 297.85 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 815.00 | 299.50 | 305.50 | 302.50 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 820.00 | 303.40 | 312.30 | 307.85 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 825.00 | 308.60 | 316.20 | 312.40 | % | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 830.00 | 313.60 | 321.30 | 317.45 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 835.00 | 318.60 | 326.20 | 322.40 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 840.00 | 323.60 | 331.20 | 327.40 | % | 0.39 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 845.00 | 328.80 | 336.20 | 332.50 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 850.00 | 333.60 | 341.30 | 337.45 | % | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 855.00 | 338.80 | 346.20 | 342.50 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 860.00 | 343.60 | 352.10 | 347.85 | % | 0.40 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 865.00 | 348.80 | 356.00 | 352.40 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 870.00 | 353.80 | 360.90 | 357.35 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 875.00 | 358.60 | 366.00 | 362.30 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 880.00 | 363.60 | 371.20 | 367.40 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 885.00 | 368.40 | 377.30 | 372.85 | % | 0.42 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST | |||
| 890.00 | 373.40 | 382.30 | 377.85 | % | 0.42 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:04 PM EST |