Options Chain for CATERPILLAR INC COM (CAT) - $646.89 as of 1/19/2026 9:19:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 344.90 | 348.35 | 346.63 | 345.44 | % | 1.16 | 1 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 310.00 | 334.75 | 338.35 | 336.55 | 335.40 | +6.65 | +2.03% | 1.09 | 11 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 324.90 | 328.35 | 326.63 | 325.40 | +19.02 | +6.21% | 1.02 | 10 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 314.85 | 318.35 | 316.60 | % | 0.96 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 340.00 | 304.95 | 308.35 | 306.65 | 312.95 | % | 0.90 | 2 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 350.00 | 294.90 | 298.35 | 296.63 | % | 0.85 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 360.00 | 284.75 | 288.75 | 286.75 | % | 0.80 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 370.00 | 274.70 | 278.35 | 276.53 | % | 0.75 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 380.00 | 264.95 | 268.35 | 266.65 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 390.00 | 254.75 | 258.35 | 256.55 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 400.00 | 244.90 | 248.35 | 246.63 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 405.00 | 239.70 | 243.35 | 241.53 | % | 0.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 410.00 | 234.90 | 238.35 | 236.63 | % | 0.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 415.00 | 229.75 | 233.35 | 231.55 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 420.00 | 224.90 | 228.35 | 226.63 | 185.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/16/2026 3:59:59 PM EST |
| 425.00 | 219.90 | 223.35 | 221.63 | % | 0.52 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 430.00 | 214.75 | 218.80 | 216.78 | 215.40 | +22.40 | +11.61% | 0.50 | 20 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 435.00 | 209.90 | 213.35 | 211.63 | 210.40 | +67.42 | +47.16% | 0.49 | 11 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 204.90 | 208.35 | 206.63 | 205.40 | +82.35 | +66.93% | 0.47 | 10 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 445.00 | 199.90 | 203.40 | 201.65 | 138.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 194.90 | 198.50 | 196.70 | 195.40 | +56.02 | +40.20% | 0.44 | 10 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 455.00 | 189.85 | 193.80 | 191.83 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 460.00 | 184.95 | 188.80 | 186.88 | 185.40 | -2.10 | -1.12% | 0.41 | 10 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 465.00 | 179.90 | 183.75 | 181.83 | 180.40 | +81.35 | +82.13% | 0.39 | 20 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 174.90 | 178.65 | 176.78 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 475.00 | 169.90 | 173.80 | 171.85 | 170.40 | +16.73 | +10.89% | 0.36 | 11 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 164.90 | 168.80 | 166.85 | 165.40 | +37.74 | +29.57% | 0.35 | 11 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 485.00 | 159.90 | 163.50 | 161.70 | 160.40 | +36.50 | +29.46% | 0.33 | 10 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 490.00 | 154.95 | 158.80 | 156.88 | % | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 495.00 | 149.90 | 153.80 | 151.85 | % | 0.31 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 500.00 | 144.90 | 148.80 | 146.85 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 505.00 | 139.80 | 143.65 | 141.73 | 140.40 | +58.75 | +71.96% | 0.28 | 10 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 510.00 | 134.90 | 138.80 | 136.85 | 135.30 | +67.74 | +100.27% | 0.27 | 21 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 515.00 | 129.90 | 133.80 | 131.85 | 127.00 | +19.25 | +17.87% | 0.26 | 10 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 520.00 | 124.95 | 128.40 | 126.68 | 121.90 | +59.70 | +95.99% | 0.24 | 10 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 525.00 | 119.90 | 123.40 | 121.65 | 120.85 | +64.15 | +113.14% | 0.23 | 10 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 530.00 | 114.90 | 118.80 | 116.85 | 112.90 | +42.69 | +60.81% | 0.22 | 20 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 535.00 | 109.90 | 113.80 | 111.85 | 107.35 | +51.87 | +93.50% | 0.21 | 20 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 540.00 | 104.90 | 108.50 | 106.70 | 102.35 | +54.05 | +111.91% | 0.20 | 25 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 545.00 | 99.75 | 103.80 | 101.78 | 100.40 | +34.91 | +53.31% | 0.19 | 35 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 547.50 | 97.40 | 101.25 | 99.33 | % | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 550.00 | 94.90 | 98.80 | 96.85 | 95.40 | +21.40 | +28.92% | 0.18 | 27 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 552.50 | 92.40 | 96.30 | 94.35 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 555.00 | 89.90 | 93.80 | 91.85 | 86.85 | +30.40 | +53.86% | 0.17 | 10 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 557.50 | 87.40 | 91.30 | 89.35 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 560.00 | 84.90 | 88.65 | 86.78 | 82.25 | +6.25 | +8.23% | 0.15 | 32 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 562.50 | 82.25 | 85.90 | 84.08 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 565.00 | 79.75 | 83.80 | 81.78 | 80.40 | -2.10 | -2.55% | 0.14 | 95 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 567.50 | 77.40 | 80.90 | 79.15 | 75.20 | +10.55 | +16.32% | 0.14 | 10 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 570.00 | 74.90 | 78.80 | 76.85 | 72.35 | +14.07 | +24.15% | 0.13 | 360 | 25 | 0.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 572.50 | 72.40 | 75.90 | 74.15 | 69.85 | -7.82 | -10.07% | 0.13 | 10 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 575.00 | 69.90 | 73.40 | 71.65 | 67.35 | +38.05 | +129.87% | 0.12 | 135 | 18 | 0.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 577.50 | 67.40 | 70.90 | 69.15 | % | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 580.00 | 64.80 | 68.80 | 66.80 | 62.35 | -6.68 | -9.68% | 0.12 | 147 | 28 | 0.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 582.50 | 62.40 | 66.00 | 64.20 | 62.90 | +17.27 | +37.85% | 0.11 | 20 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 585.00 | 59.95 | 63.50 | 61.73 | 59.55 | -4.48 | -7.00% | 0.11 | 210 | 31 | 0.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 587.50 | 57.45 | 61.30 | 59.38 | 57.90 | +17.85 | +44.57% | 0.10 | 10 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 590.00 | 54.90 | 58.80 | 56.85 | 55.30 | -5.48 | -9.02% | 0.10 | 2,402 | 234 | 0.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 592.50 | 52.40 | 56.30 | 54.35 | % | 0.09 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 595.00 | 49.95 | 53.40 | 51.68 | 50.91 | +13.12 | +34.72% | 0.09 | 51 | 20 | 0.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 597.50 | 47.40 | 51.30 | 49.35 | 47.90 | -2.62 | -5.19% | 0.08 | 20 | 4 | 0.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 600.00 | 44.90 | 48.40 | 46.65 | 45.40 | -5.60 | -10.98% | 0.08 | 1,047 | 66 | 0.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 602.50 | 42.45 | 46.25 | 44.35 | 42.60 | -5.30 | -11.07% | 0.07 | 21 | 7 | 0.45 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 605.00 | 39.90 | 43.40 | 41.65 | 40.89 | +13.18 | +47.57% | 0.07 | 847 | 91 | 0.40 | 0.98 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 607.50 | 37.40 | 40.15 | 38.78 | 35.05 | -4.95 | -12.38% | 0.06 | 82 | 40 | 0.41 | 0.97 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 610.00 | 34.85 | 37.60 | 36.23 | 33.15 | -7.69 | -18.83% | 0.06 | 5 | 95 | 0.39 | 0.95 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 612.50 | 32.90 | 35.55 | 34.23 | 26.70 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.34 | 0.94 | 0.01 | -0.17 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 615.00 | 30.00 | 32.85 | 31.43 | 29.38 | -5.62 | -16.06% | 0.05 | 6 | 160 | 0.37 | 0.92 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 617.50 | 28.00 | 30.60 | 29.30 | 26.17 | -8.55 | -24.63% | 0.05 | 12 | 23 | 0.35 | 0.90 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 620.00 | 25.60 | 28.15 | 26.88 | 26.75 | -5.65 | -17.44% | 0.04 | 16 | 107 | 0.33 | 0.88 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 622.50 | 23.55 | 26.45 | 25.00 | 22.87 | -5.08 | -18.18% | 0.04 | 5 | 5 | 0.24 | 0.85 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 625.00 | 21.55 | 24.25 | 22.90 | 22.20 | -4.85 | -17.93% | 0.04 | 8 | 146 | 0.25 | 0.82 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 627.50 | 19.20 | 21.80 | 20.50 | 24.44 | +2.09 | +9.36% | 0.03 | 1 | 31 | 0.23 | 0.79 | 0.01 | -0.43 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 630.00 | 17.90 | 20.00 | 18.95 | 17.45 | -2.54 | -12.71% | 0.03 | 64 | 213 | 0.25 | 0.76 | 0.01 | -0.47 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 632.50 | 15.65 | 18.00 | 16.83 | 15.37 | -4.46 | -22.50% | 0.03 | 1 | 19 | 0.25 | 0.72 | 0.01 | -0.50 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 635.00 | 14.30 | 16.20 | 15.25 | 16.25 | -2.45 | -13.11% | 0.02 | 73 | 1,208 | 0.25 | 0.69 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 637.50 | 12.45 | 14.35 | 13.40 | 13.40 | -2.37 | -15.03% | 0.02 | 7 | 25 | 0.25 | 0.65 | 0.02 | -0.56 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 640.00 | 10.60 | 13.00 | 11.80 | 12.00 | -1.20 | -9.10% | 0.02 | 79 | 255 | 0.24 | 0.61 | 0.02 | -0.58 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 642.50 | 8.75 | 11.95 | 10.35 | 9.45 | -5.00 | -34.61% | 0.02 | 25 | 66 | 0.24 | 0.56 | 0.02 | -0.59 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 645.00 | 7.60 | 9.85 | 8.73 | 8.18 | -2.82 | -25.64% | 0.01 | 100 | 388 | 0.23 | 0.52 | 0.02 | -0.59 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 647.50 | 7.00 | 8.65 | 7.83 | 7.21 | -2.14 | -22.89% | 0.01 | 31 | 205 | 0.24 | 0.47 | 0.02 | -0.58 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 650.00 | 6.40 | 7.30 | 6.85 | 6.40 | -2.45 | -27.69% | 0.01 | 113 | 454 | 0.24 | 0.43 | 0.02 | -0.57 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 652.50 | 5.00 | 6.15 | 5.58 | 6.00 | -1.40 | -18.92% | 0.01 | 27 | 131 | 0.24 | 0.38 | 0.02 | -0.55 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 655.00 | 4.20 | 5.35 | 4.78 | 4.70 | -1.34 | -22.19% | 0.01 | 110 | 171 | 0.25 | 0.34 | 0.02 | -0.52 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 657.50 | 3.35 | 4.90 | 4.13 | 3.24 | -2.01 | -38.29% | 0.01 | 33 | 19 | 0.24 | 0.29 | 0.02 | -0.48 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 660.00 | 1.62 | 3.80 | 2.71 | 3.05 | -1.10 | -26.51% | 0.00 | 137 | 119 | 0.21 | 0.25 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 662.50 | 2.03 | 2.91 | 2.47 | 2.73 | -0.77 | -22.00% | 0.00 | 18 | 19 | 0.23 | 0.21 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 665.00 | 1.66 | 2.35 | 2.01 | 2.19 | -0.55 | -20.08% | 0.00 | 129 | 92 | 0.24 | 0.18 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 667.50 | 1.40 | 2.28 | 1.84 | 1.40 | -2.24 | -61.54% | 0.00 | 84 | 202 | 0.23 | 0.14 | 0.01 | -0.29 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 670.00 | 1.10 | 1.54 | 1.32 | 1.40 | -0.45 | -24.33% | 0.00 | 374 | 82 | 0.23 | 0.12 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 672.50 | 0.48 | 1.94 | 1.21 | 1.00 | -1.15 | -53.49% | 0.00 | 17 | 73 | 0.24 | 0.09 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 675.00 | 0.71 | 0.94 | 0.83 | 0.95 | -0.45 | -32.15% | 0.00 | 162 | 2,254 | 0.23 | 0.07 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 677.50 | 0.33 | 0.81 | 0.57 | 0.60 | -1.09 | -64.50% | 0.00 | 15 | 24 | 0.23 | 0.06 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 680.00 | 0.33 | 0.59 | 0.46 | 0.50 | -0.26 | -34.22% | 0.00 | 70 | 438 | 0.22 | 0.04 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 682.50 | 0.25 | 0.79 | 0.52 | 0.48 | -0.48 | -50.00% | 0.00 | 3 | 25 | 0.25 | 0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 685.00 | 0.25 | 0.99 | 0.62 | 0.35 | -0.21 | -37.50% | 0.00 | 19 | 43 | 0.27 | 0.03 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 690.00 | 0.01 | 0.65 | 0.33 | 0.20 | -0.21 | -51.22% | 0.00 | 13 | 72 | 0.23 | 0.02 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 695.00 | 0.00 | 0.67 | 0.34 | 0.43 | -0.32 | -42.67% | 0.00 | 1 | 7 | 0.33 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 700.00 | 0.05 | 0.24 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 26 | 128 | 0.26 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 705.00 | 0.01 | 1.34 | 0.68 | 0.17 | -0.46 | -73.02% | 0.00 | 10 | 4 | 0.33 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 0.43 | 0.22 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 715.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 720.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 725.00 | 0.00 | 2.13 | 1.07 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 735.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 740.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 745.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 780.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 790.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.01 | +12.50% | 0.00 | 8 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 52 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 62 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 192 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 90 | 144 | 1.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.48 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 73 | 252 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 65 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 45 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.06 | +0.03 | +100.00% | 0.00 | 88 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 28 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 63 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 47 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 435.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.07 | 0.04 | 0.09 | -0.02 | -18.19% | 0.00 | 28 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 71 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.06 | -1.11 | -94.88% | 0.00 | 33 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:59 PM EST |
| 470.00 | 0.01 | 0.12 | 0.07 | 0.02 | -1.08 | -98.19% | 0.00 | 150 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.03 | -2.06 | -98.57% | 0.00 | 10 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 0.06 | 0.03 | 0.12 | % | 0.00 | 4 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.75 | -97.41% | 0.00 | 6 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.55 | +0.50 | +1,000.00% | 0.00 | 3 | 66 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 0.46 | 0.23 | 0.57 | +0.07 | +14.00% | 0.00 | 3 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 1.33 | 0.67 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 1.38 | 0.69 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.23 | 0.62 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 535.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 1.33 | 0.67 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.82 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 545.00 | 0.00 | 1.34 | 0.67 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 547.50 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 550.00 | 0.00 | 0.34 | 0.17 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 552.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 555.00 | 0.00 | 1.32 | 0.66 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 557.50 | 0.00 | 1.38 | 0.69 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 560.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.78 | -91.77% | 0.00 | 13 | 181 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 562.50 | 0.00 | 0.56 | 0.28 | 0.39 | +0.13 | +50.00% | 0.00 | 1 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 565.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.11 | +37.94% | 0.00 | 11 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 567.50 | 0.00 | 1.13 | 0.57 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.49 | 0.25 | 2.21 | +2.11 | +2,110.00% | 0.00 | 10 | 103 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 572.50 | 0.00 | 0.27 | 0.14 | 0.08 | -1.10 | -93.22% | 0.00 | 10 | 28 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 575.00 | 0.05 | 0.28 | 0.17 | 0.21 | +0.14 | +200.00% | 0.00 | 15 | 318 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 577.50 | 0.00 | 2.20 | 1.10 | 0.08 | -0.11 | -57.90% | 0.00 | 10 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 13 | 146 | 0.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 582.50 | 0.00 | 0.19 | 0.10 | 0.15 | -0.09 | -37.50% | 0.00 | 11 | 34 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 585.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 40 | 125 | 0.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 587.50 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.31 | 0.16 | 0.25 | -0.03 | -10.72% | 0.00 | 10 | 150 | 0.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 592.50 | 0.04 | 0.29 | 0.17 | 0.27 | -0.84 | -75.68% | 0.00 | 23 | 33 | 0.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 595.00 | 0.00 | 0.38 | 0.19 | 0.31 | +0.02 | +6.90% | 0.00 | 34 | 85 | 0.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 597.50 | 0.01 | 0.38 | 0.20 | 0.37 | -0.03 | -7.50% | 0.00 | 16 | 29 | 0.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.44 | 0.22 | 0.45 | -0.08 | -15.10% | 0.00 | 92 | 178 | 0.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 602.50 | 0.37 | 0.54 | 0.46 | 0.53 | -0.10 | -15.88% | 0.00 | 5 | 87 | 0.33 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 605.00 | 0.37 | 0.65 | 0.51 | 0.67 | -0.06 | -8.22% | 0.00 | 17 | 41 | 0.29 | -0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 607.50 | 0.62 | 0.76 | 0.69 | 0.98 | +0.17 | +20.99% | 0.00 | 6 | 27 | 0.29 | -0.03 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 610.00 | 0.50 | 0.95 | 0.73 | 1.10 | +0.11 | +11.12% | 0.00 | 152 | 256 | 0.27 | -0.05 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 612.50 | 0.45 | 1.41 | 0.93 | 1.23 | -0.02 | -1.60% | 0.00 | 17 | 52 | 0.26 | -0.06 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 615.00 | 0.91 | 1.44 | 1.18 | 1.40 | -0.16 | -10.26% | 0.00 | 51 | 181 | 0.27 | -0.08 | 0.01 | -0.21 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 617.50 | 0.97 | 1.91 | 1.44 | 2.00 | +0.40 | +25.00% | 0.00 | 104 | 14 | 0.28 | -0.10 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 620.00 | 1.76 | 2.05 | 1.91 | 1.96 | -0.06 | -2.97% | 0.00 | 239 | 224 | 0.28 | -0.12 | 0.01 | -0.30 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 622.50 | 1.89 | 2.87 | 2.38 | 2.68 | +0.26 | +10.75% | 0.00 | 250 | 31 | 0.28 | -0.15 | 0.01 | -0.34 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 625.00 | 2.50 | 3.00 | 2.75 | 2.75 | -0.20 | -6.78% | 0.00 | 47 | 593 | 0.28 | -0.18 | 0.01 | -0.39 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 627.50 | 2.96 | 3.50 | 3.23 | 3.23 | -0.32 | -9.02% | 0.01 | 22 | 55 | 0.28 | -0.21 | 0.01 | -0.43 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 630.00 | 3.50 | 4.20 | 3.85 | 3.97 | -0.08 | -1.98% | 0.01 | 49 | 70 | 0.27 | -0.24 | 0.01 | -0.47 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 632.50 | 3.55 | 5.20 | 4.38 | 5.34 | +1.10 | +25.95% | 0.01 | 40 | 27 | 0.27 | -0.28 | 0.01 | -0.50 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 635.00 | 4.15 | 6.70 | 5.43 | 6.09 | +0.53 | +9.54% | 0.01 | 105 | 52 | 0.28 | -0.31 | 0.02 | -0.53 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 637.50 | 5.20 | 6.30 | 5.75 | 6.12 | +0.52 | +9.29% | 0.01 | 63 | 30 | 0.26 | -0.35 | 0.02 | -0.56 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 640.00 | 5.10 | 7.80 | 6.45 | 7.85 | +0.60 | +8.28% | 0.01 | 69 | 85 | 0.25 | -0.39 | 0.02 | -0.58 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 642.50 | 6.90 | 9.65 | 8.28 | 7.50 | -0.90 | -10.72% | 0.01 | 34 | 9 | 0.27 | -0.44 | 0.02 | -0.59 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 645.00 | 8.20 | 9.10 | 8.65 | 8.50 | -0.50 | -5.56% | 0.01 | 101 | 27 | 0.25 | -0.48 | 0.02 | -0.59 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 647.50 | 8.45 | 11.55 | 10.00 | 10.50 | -0.77 | -6.84% | 0.02 | 31 | 44 | 0.25 | -0.53 | 0.02 | -0.58 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 650.00 | 10.30 | 12.85 | 11.58 | 11.41 | -0.09 | -0.79% | 0.02 | 84 | 36 | 0.25 | -0.57 | 0.02 | -0.57 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 652.50 | 11.45 | 14.15 | 12.80 | 12.50 | -0.75 | -5.66% | 0.02 | 3 | 55 | 0.25 | -0.62 | 0.02 | -0.55 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 655.00 | 13.25 | 15.45 | 14.35 | 18.25 | +3.00 | +19.68% | 0.02 | 5 | 24 | 0.24 | -0.66 | 0.02 | -0.52 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 657.50 | 14.40 | 17.30 | 15.85 | 15.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.71 | 0.02 | -0.48 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 660.00 | 16.55 | 19.25 | 17.90 | 21.30 | +3.30 | +18.34% | 0.03 | 5 | 9 | 0.24 | -0.75 | 0.02 | -0.44 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 662.50 | 18.45 | 21.30 | 19.88 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.24 | -0.79 | 0.01 | -0.39 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 665.00 | 20.45 | 23.30 | 21.88 | % | 0.03 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.34 | 1/16/2026 3:59:59 PM EST | |||
| 667.50 | 22.65 | 25.50 | 24.08 | 29.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | -0.86 | 0.01 | -0.29 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 670.00 | 24.85 | 27.65 | 26.25 | 28.00 | +1.83 | +7.00% | 0.04 | 1 | 6 | 0.32 | -0.88 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 672.50 | 27.30 | 30.05 | 28.68 | 26.83 | -9.37 | -25.89% | 0.04 | 3 | 6 | 0.33 | -0.91 | 0.01 | -0.22 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 675.00 | 29.60 | 32.30 | 30.95 | 26.83 | -10.67 | -28.46% | 0.05 | 2 | 9 | 0.34 | -0.93 | 0.01 | -0.18 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 677.50 | 31.75 | 34.60 | 33.18 | % | 0.05 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.14 | 1/16/2026 3:59:59 PM EST | |||
| 680.00 | 34.05 | 36.90 | 35.48 | 46.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | -0.96 | 0.00 | -0.12 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 682.50 | 36.55 | 39.35 | 37.95 | % | 0.06 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.09 | 1/16/2026 3:59:59 PM EST | |||
| 685.00 | 39.05 | 41.75 | 40.40 | 57.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.97 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 690.00 | 43.90 | 46.65 | 45.28 | % | 0.07 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 695.00 | 48.80 | 51.60 | 50.20 | % | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 1/16/2026 3:59:59 PM EST | |||
| 700.00 | 53.85 | 56.55 | 55.20 | 58.95 | +8.40 | +16.62% | 0.08 | 1 | 1 | 0.47 | -1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 705.00 | 58.80 | 61.55 | 60.18 | % | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 710.00 | 63.75 | 66.55 | 65.15 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 715.00 | 68.75 | 71.55 | 70.15 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 720.00 | 73.05 | 76.50 | 74.78 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 725.00 | 78.05 | 81.50 | 79.78 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 730.00 | 83.00 | 86.50 | 84.75 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 735.00 | 88.05 | 91.50 | 89.78 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 740.00 | 93.05 | 96.50 | 94.78 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 745.00 | 98.05 | 101.50 | 99.78 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 750.00 | 102.70 | 106.50 | 104.60 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 760.00 | 112.60 | 116.70 | 114.65 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 770.00 | 122.60 | 126.65 | 124.63 | 177.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:59 PM EST |
| 780.00 | 132.70 | 136.50 | 134.60 | 167.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 790.00 | 142.95 | 146.50 | 144.73 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 800.00 | 152.65 | 156.50 | 154.58 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 810.00 | 162.70 | 166.60 | 164.65 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 820.00 | 172.60 | 176.50 | 174.55 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 830.00 | 182.70 | 186.50 | 184.60 | 231.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:59 PM EST |
| 840.00 | 192.75 | 196.50 | 194.63 | 218.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 850.00 | 203.00 | 206.70 | 204.85 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 860.00 | 212.70 | 216.70 | 214.70 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |