Options Chain for CATERPILLAR INC COM (CAT) - $810.95 as of 8/25/2026 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 338.35 | 352.30 | 345.33 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 480.00 | 328.45 | 342.40 | 335.43 | 381.64 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 3:59:56 PM EST |
| 490.00 | 316.80 | 332.50 | 324.65 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/25/2026 3:59:56 PM EST | |||
| 500.00 | 307.35 | 322.55 | 314.95 | 386.14 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.94 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/25/2026 3:59:56 PM EST |
| 510.00 | 296.90 | 313.10 | 305.00 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 8/25/2026 3:59:56 PM EST | |||
| 520.00 | 286.95 | 302.80 | 294.88 | 292.05 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.04 | 7/30/2026 | 8/25/2026 3:59:56 PM EST |
| 530.00 | 277.40 | 292.90 | 285.15 | 286.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.06 | 7/31/2026 | 8/25/2026 3:59:56 PM EST |
| 540.00 | 267.25 | 283.45 | 275.35 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 8/25/2026 3:59:56 PM EST | |||
| 550.00 | 257.45 | 273.15 | 265.30 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.07 | 8/25/2026 3:59:56 PM EST | |||
| 560.00 | 247.55 | 263.75 | 255.65 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.08 | 8/25/2026 3:59:56 PM EST | |||
| 570.00 | 237.75 | 253.50 | 245.63 | % | 0.43 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.08 | 8/25/2026 3:59:56 PM EST | |||
| 580.00 | 228.25 | 243.70 | 235.98 | 238.81 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.09 | 8/19/2026 | 8/25/2026 3:59:56 PM EST |
| 590.00 | 218.35 | 234.30 | 226.33 | 254.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.10 | 7/31/2026 | 8/25/2026 3:59:56 PM EST |
| 600.00 | 209.35 | 224.20 | 216.78 | 264.54 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.67 | 0.98 | 0.00 | -0.11 | 7/27/2026 | 8/25/2026 3:59:56 PM EST |
| 610.00 | 200.50 | 212.10 | 206.30 | 255.28 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.59 | 0.98 | 0.00 | -0.13 | 7/27/2026 | 8/25/2026 3:59:56 PM EST |
| 620.00 | 191.10 | 202.70 | 196.90 | 291.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.14 | 7/21/2026 | 8/25/2026 3:59:56 PM EST |
| 630.00 | 181.05 | 193.60 | 187.33 | % | 0.30 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.16 | 8/25/2026 3:59:56 PM EST | |||
| 640.00 | 172.95 | 183.05 | 178.00 | % | 0.28 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.18 | 8/25/2026 3:59:56 PM EST | |||
| 650.00 | 164.00 | 173.10 | 168.55 | 167.46 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.50 | 0.94 | 0.00 | -0.20 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 660.00 | 153.00 | 167.00 | 160.00 | 197.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | 0.93 | 0.00 | -0.22 | 8/11/2026 | 8/25/2026 3:59:56 PM EST |
| 670.00 | 145.20 | 156.65 | 150.93 | % | 0.23 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.24 | 8/25/2026 3:59:56 PM EST | |||
| 680.00 | 136.80 | 147.00 | 141.90 | 175.95 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.39 | 0.90 | 0.00 | -0.27 | 8/10/2026 | 8/25/2026 3:59:56 PM EST |
| 690.00 | 128.65 | 137.35 | 133.00 | 129.98 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.40 | 0.88 | 0.00 | -0.29 | 8/20/2026 | 8/25/2026 3:59:56 PM EST |
| 700.00 | 118.30 | 129.45 | 123.88 | 124.48 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.38 | 0.87 | 0.00 | -0.32 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 710.00 | 111.20 | 120.00 | 115.60 | 112.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.39 | 0.84 | 0.00 | -0.34 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 720.00 | 103.55 | 112.75 | 108.15 | 123.74 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.39 | 0.82 | 0.00 | -0.37 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 730.00 | 98.00 | 103.80 | 100.90 | 107.25 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.40 | 0.80 | 0.00 | -0.39 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 740.00 | 90.00 | 96.70 | 93.35 | 93.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.40 | 0.77 | 0.00 | -0.41 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 750.00 | 83.30 | 88.95 | 86.13 | 93.83 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.39 | 0.74 | 0.00 | -0.43 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 760.00 | 76.00 | 81.95 | 78.98 | 85.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.39 | 0.71 | 0.00 | -0.45 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 770.00 | 68.00 | 77.00 | 72.50 | 70.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.39 | 0.68 | 0.00 | -0.46 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 780.00 | 62.05 | 71.00 | 66.53 | 66.36 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.39 | 0.65 | 0.00 | -0.48 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 790.00 | 56.40 | 61.70 | 59.05 | 63.42 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.37 | 0.62 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 800.00 | 51.25 | 57.75 | 54.50 | 53.97 | 0.00 | 0.00% | 0.07 | 0 | 161 | 0.38 | 0.58 | 0.00 | -0.49 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 810.00 | 49.00 | 53.00 | 51.00 | 49.00 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.39 | 0.55 | 0.00 | -0.50 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 820.00 | 43.25 | 46.20 | 44.73 | 49.35 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.39 | 0.52 | 0.00 | -0.50 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 830.00 | 39.70 | 44.50 | 42.10 | 40.80 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.39 | 0.48 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 840.00 | 34.00 | 38.60 | 36.30 | 36.55 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.38 | 0.45 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 850.00 | 30.50 | 34.95 | 32.73 | 33.06 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.38 | 0.42 | 0.00 | -0.48 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 860.00 | 27.35 | 31.10 | 29.23 | 29.60 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.38 | 0.39 | 0.00 | -0.47 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 870.00 | 23.10 | 26.95 | 25.03 | 26.55 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.37 | 0.35 | 0.00 | -0.45 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 880.00 | 20.10 | 24.90 | 22.50 | 22.80 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.37 | 0.33 | 0.00 | -0.44 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 890.00 | 18.85 | 22.25 | 20.55 | 21.95 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.38 | 0.30 | 0.00 | -0.42 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 900.00 | 15.65 | 20.05 | 17.85 | 18.63 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.38 | 0.27 | 0.00 | -0.40 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 910.00 | 14.10 | 17.00 | 15.55 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.38 | 0.25 | 0.00 | -0.38 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 920.00 | 13.65 | 15.80 | 14.73 | 14.57 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.39 | 0.22 | 0.00 | -0.36 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 930.00 | 11.65 | 13.85 | 12.75 | 12.76 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 0.38 | 0.20 | 0.00 | -0.34 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 940.00 | 10.60 | 12.10 | 11.35 | 11.39 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.39 | 0.18 | 0.00 | -0.32 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 950.00 | 9.20 | 10.90 | 10.05 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.39 | 0.16 | 0.00 | -0.29 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 960.00 | 7.80 | 9.70 | 8.75 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.39 | 0.15 | 0.00 | -0.27 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 970.00 | 7.15 | 8.60 | 7.88 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.39 | 0.13 | 0.00 | -0.25 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 980.00 | 5.95 | 8.00 | 6.98 | 7.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.39 | 0.11 | 0.00 | -0.23 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 990.00 | 5.45 | 6.75 | 6.10 | 6.11 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | 0.10 | 0.00 | -0.21 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,000.00 | 4.70 | 5.95 | 5.33 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 387 | 0.39 | 0.09 | 0.00 | -0.19 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,010.00 | 3.85 | 5.75 | 4.80 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.40 | 0.08 | 0.00 | -0.18 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,020.00 | 3.60 | 5.75 | 4.68 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.41 | 0.07 | 0.00 | -0.16 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,030.00 | 3.40 | 5.35 | 4.38 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | 0.06 | 0.00 | -0.14 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,040.00 | 2.65 | 5.20 | 3.93 | 4.43 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.42 | 0.05 | 0.00 | -0.13 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 1,050.00 | 2.39 | 3.80 | 3.10 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 1,582 | 0.41 | 0.05 | 0.00 | -0.12 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,060.00 | 2.14 | 3.20 | 2.67 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | 0.04 | 0.00 | -0.10 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,070.00 | 1.66 | 3.30 | 2.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.41 | 0.04 | 0.00 | -0.09 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 1,080.00 | 1.62 | 2.87 | 2.25 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | 0.03 | 0.00 | -0.08 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,100.00 | 1.11 | 2.27 | 1.69 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.42 | 0.02 | 0.00 | -0.06 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,120.00 | 0.71 | 2.35 | 1.53 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.42 | 0.02 | 0.00 | -0.05 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,140.00 | 0.22 | 2.22 | 1.22 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.41 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,160.00 | 0.46 | 1.69 | 1.08 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,180.00 | 0.58 | 2.55 | 1.57 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,200.00 | 0.28 | 0.90 | 0.59 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.44 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,220.00 | 0.22 | 1.29 | 0.76 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.46 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,240.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/25/2026 3:59:56 PM EST |
| 1,260.00 | 0.14 | 0.89 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.47 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,280.00 | 0.03 | 0.68 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,300.00 | 0.00 | 0.99 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,320.00 | 0.00 | 0.58 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,340.00 | 0.03 | 0.49 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,360.00 | 0.08 | 1.17 | 0.63 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,380.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,400.00 | 0.00 | 1.99 | 1.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,420.00 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.81 | 0.41 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 0.76 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.67 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 500.00 | 0.01 | 0.96 | 0.49 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 4.45 | 2.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.00 | 0.00 | -0.04 | 8/20/2026 | 8/25/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | -0.06 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 540.00 | 0.25 | 0.53 | 0.39 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | -0.07 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.54 | 0.00 | 0.00 | -0.07 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 560.00 | 0.24 | 0.67 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.44 | -0.01 | 0.00 | -0.08 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 570.00 | 0.03 | 1.73 | 0.88 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.42 | -0.01 | 0.00 | -0.08 | 8/20/2026 | 8/25/2026 3:59:56 PM EST |
| 580.00 | 0.08 | 1.81 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.40 | -0.01 | 0.00 | -0.09 | 8/20/2026 | 8/25/2026 3:59:56 PM EST |
| 590.00 | 0.04 | 2.04 | 1.04 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.39 | -0.01 | 0.00 | -0.10 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 600.00 | 0.49 | 1.26 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.40 | -0.02 | 0.00 | -0.11 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 610.00 | 0.97 | 1.78 | 1.38 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.41 | -0.02 | 0.00 | -0.13 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 620.00 | 0.41 | 2.33 | 1.37 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.38 | -0.03 | 0.00 | -0.14 | 8/21/2026 | 8/25/2026 3:59:56 PM EST |
| 630.00 | 1.44 | 2.51 | 1.98 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.40 | -0.04 | 0.00 | -0.16 | 8/24/2026 | 8/25/2026 3:59:56 PM EST |
| 640.00 | 2.12 | 2.95 | 2.54 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.40 | -0.05 | 0.00 | -0.18 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 650.00 | 2.70 | 3.70 | 3.20 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.40 | -0.06 | 0.00 | -0.20 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 660.00 | 3.55 | 4.45 | 4.00 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.40 | -0.07 | 0.00 | -0.22 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 670.00 | 4.40 | 5.35 | 4.88 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.40 | -0.08 | 0.00 | -0.24 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 680.00 | 5.10 | 6.40 | 5.75 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.39 | -0.10 | 0.00 | -0.27 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 690.00 | 6.30 | 7.75 | 7.03 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.39 | -0.12 | 0.00 | -0.29 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 700.00 | 8.10 | 9.30 | 8.70 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.39 | -0.13 | 0.00 | -0.32 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 710.00 | 9.75 | 10.85 | 10.30 | 10.28 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.39 | -0.16 | 0.00 | -0.34 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 720.00 | 11.60 | 12.85 | 12.23 | 12.23 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.39 | -0.18 | 0.00 | -0.37 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 730.00 | 13.50 | 15.00 | 14.25 | 14.35 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.38 | -0.20 | 0.00 | -0.39 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 740.00 | 16.55 | 17.55 | 17.05 | 17.15 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.38 | -0.23 | 0.00 | -0.41 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 750.00 | 17.75 | 22.90 | 20.33 | 19.83 | 0.00 | 0.00% | 0.03 | 0 | 1,021 | 0.39 | -0.26 | 0.00 | -0.43 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 760.00 | 21.20 | 26.15 | 23.68 | 22.80 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.39 | -0.29 | 0.00 | -0.45 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 770.00 | 23.45 | 30.05 | 26.75 | 26.60 | 0.00 | 0.00% | 0.03 | 0 | 653 | 0.39 | -0.32 | 0.00 | -0.46 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 780.00 | 27.65 | 32.85 | 30.25 | 30.50 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.38 | -0.35 | 0.00 | -0.48 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 790.00 | 32.85 | 35.10 | 33.98 | 34.50 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.38 | -0.38 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 800.00 | 37.50 | 39.65 | 38.58 | 38.27 | 0.00 | 0.00% | 0.05 | 0 | 463 | 0.38 | -0.42 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 810.00 | 42.00 | 44.55 | 43.28 | 43.20 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.38 | -0.45 | 0.00 | -0.50 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 820.00 | 45.65 | 50.05 | 47.85 | 48.80 | 0.00 | 0.00% | 0.06 | 0 | 286 | 0.38 | -0.48 | 0.00 | -0.50 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 830.00 | 53.75 | 56.05 | 54.90 | 54.31 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.38 | -0.52 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 840.00 | 58.30 | 61.80 | 60.05 | 60.90 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.38 | -0.55 | 0.00 | -0.49 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 850.00 | 64.85 | 67.90 | 66.38 | 56.50 | 0.00 | 0.00% | 0.08 | 0 | 329 | 0.38 | -0.58 | 0.00 | -0.48 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 860.00 | 70.85 | 74.55 | 72.70 | 71.35 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.38 | -0.61 | 0.00 | -0.47 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 870.00 | 75.30 | 81.80 | 78.55 | 78.95 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.37 | -0.65 | 0.00 | -0.45 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 880.00 | 83.00 | 88.90 | 85.95 | 86.81 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.37 | -0.67 | 0.00 | -0.44 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 890.00 | 91.50 | 96.30 | 93.90 | 94.55 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.37 | -0.70 | 0.00 | -0.42 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 900.00 | 98.10 | 104.35 | 101.23 | 97.01 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.37 | -0.73 | 0.00 | -0.40 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 910.00 | 105.65 | 112.20 | 108.93 | 110.05 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.37 | -0.75 | 0.00 | -0.38 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 920.00 | 114.85 | 122.85 | 118.85 | 119.10 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.38 | -0.78 | 0.00 | -0.36 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 930.00 | 122.25 | 132.80 | 127.53 | 123.29 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.38 | -0.80 | 0.00 | -0.34 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 940.00 | 130.95 | 138.70 | 134.83 | 138.00 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.37 | -0.82 | 0.00 | -0.32 | 8/20/2026 | 8/25/2026 3:59:56 PM EST |
| 950.00 | 140.35 | 149.10 | 144.73 | 96.62 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.38 | -0.84 | 0.00 | -0.29 | 8/17/2026 | 8/25/2026 3:59:56 PM EST |
| 960.00 | 149.15 | 156.35 | 152.75 | 153.10 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.37 | -0.85 | 0.00 | -0.27 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 970.00 | 158.70 | 168.00 | 163.35 | 99.63 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.38 | -0.87 | 0.00 | -0.25 | 8/4/2026 | 8/25/2026 3:59:56 PM EST |
| 980.00 | 167.65 | 177.00 | 172.33 | 123.13 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.48 | -0.89 | 0.00 | -0.23 | 8/17/2026 | 8/25/2026 3:59:56 PM EST |
| 990.00 | 177.05 | 187.00 | 182.03 | 158.48 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.50 | -0.90 | 0.00 | -0.21 | 8/7/2026 | 8/25/2026 3:59:56 PM EST |
| 1,000.00 | 186.25 | 193.55 | 189.90 | 190.20 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.46 | -0.91 | 0.00 | -0.19 | 8/25/2026 | 8/25/2026 3:59:56 PM EST |
| 1,010.00 | 195.75 | 205.95 | 200.85 | 143.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.52 | -0.92 | 0.00 | -0.18 | 8/5/2026 | 8/25/2026 3:59:56 PM EST |
| 1,020.00 | 205.35 | 215.00 | 210.18 | 205.85 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.52 | -0.93 | 0.00 | -0.16 | 8/3/2026 | 8/25/2026 3:59:56 PM EST |
| 1,030.00 | 213.00 | 226.10 | 219.55 | 170.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.55 | -0.94 | 0.00 | -0.14 | 7/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,040.00 | 224.65 | 234.90 | 229.78 | 183.25 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.55 | -0.95 | 0.00 | -0.13 | 8/6/2026 | 8/25/2026 3:59:56 PM EST |
| 1,050.00 | 234.65 | 244.90 | 239.78 | 175.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.56 | -0.95 | 0.00 | -0.12 | 8/5/2026 | 8/25/2026 3:59:56 PM EST |
| 1,060.00 | 241.10 | 255.05 | 248.08 | 200.85 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.58 | -0.96 | 0.00 | -0.10 | 8/6/2026 | 8/25/2026 3:59:56 PM EST |
| 1,070.00 | 251.60 | 263.90 | 257.75 | 192.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.09 | 8/5/2026 | 8/25/2026 3:59:56 PM EST |
| 1,080.00 | 260.70 | 276.20 | 268.45 | 212.80 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.63 | -0.97 | 0.00 | -0.08 | 8/4/2026 | 8/25/2026 3:59:56 PM EST |
| 1,100.00 | 281.00 | 296.40 | 288.70 | 243.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.06 | 8/13/2026 | 8/25/2026 3:59:56 PM EST |
| 1,120.00 | 301.20 | 313.85 | 307.53 | 244.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 7/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,140.00 | 321.00 | 337.00 | 329.00 | 259.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 7/24/2026 | 8/25/2026 3:59:56 PM EST |
| 1,160.00 | 341.00 | 357.00 | 349.00 | 249.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/25/2026 3:59:56 PM EST |
| 1,180.00 | 361.00 | 376.40 | 368.70 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 8/25/2026 3:59:56 PM EST | |||
| 1,200.00 | 381.00 | 397.10 | 389.05 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 8/25/2026 3:59:56 PM EST | |||
| 1,220.00 | 401.00 | 417.00 | 409.00 | 346.93 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 8/25/2026 3:59:56 PM EST |
| 1,240.00 | 420.95 | 436.65 | 428.80 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 8/25/2026 3:59:56 PM EST | |||
| 1,260.00 | 440.95 | 457.00 | 448.98 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/25/2026 3:59:56 PM EST | |||
| 1,280.00 | 460.95 | 473.95 | 467.45 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,300.00 | 481.00 | 497.10 | 489.05 | 369.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/25/2026 3:59:56 PM EST |
| 1,320.00 | 501.00 | 517.10 | 509.05 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,340.00 | 521.00 | 537.10 | 529.05 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,360.00 | 541.00 | 557.10 | 549.05 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,380.00 | 561.00 | 577.00 | 569.00 | % | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,400.00 | 580.95 | 594.90 | 587.93 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST | |||
| 1,420.00 | 601.00 | 616.15 | 608.58 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:56 PM EST |