Options Chain for CATERPILLAR INC COM (CAT) - $777.51 as of 9/2/2026 4:21:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 272.65 | 288.55 | 280.60 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 515.00 | 267.70 | 283.80 | 275.75 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 520.00 | 262.70 | 278.55 | 270.63 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 525.00 | 257.75 | 273.30 | 265.53 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 530.00 | 252.80 | 268.30 | 260.55 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 535.00 | 247.80 | 263.50 | 255.65 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 540.00 | 242.85 | 258.50 | 250.68 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 545.00 | 237.90 | 253.70 | 245.80 | % | 0.45 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 550.00 | 232.95 | 249.05 | 241.00 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 555.00 | 228.00 | 244.10 | 236.05 | % | 0.43 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 560.00 | 223.05 | 239.15 | 231.10 | % | 0.41 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 565.00 | 218.10 | 233.75 | 225.93 | % | 0.40 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 570.00 | 213.15 | 228.95 | 221.05 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 575.00 | 208.20 | 224.30 | 216.25 | % | 0.38 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 580.00 | 203.30 | 219.40 | 211.35 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 585.00 | 199.00 | 213.95 | 206.48 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 590.00 | 194.00 | 209.35 | 201.68 | % | 0.34 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 595.00 | 189.00 | 203.90 | 196.45 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 600.00 | 184.00 | 198.90 | 191.45 | % | 0.32 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.14 | 9/2/2026 1:58:54 PM EST | |||
| 605.00 | 179.00 | 194.15 | 186.58 | % | 0.31 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.14 | 9/2/2026 1:58:54 PM EST | |||
| 610.00 | 174.00 | 189.75 | 181.88 | % | 0.30 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.10 | 9/2/2026 1:58:54 PM EST | |||
| 615.00 | 169.00 | 184.80 | 176.90 | % | 0.29 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.11 | 9/2/2026 1:58:54 PM EST | |||
| 620.00 | 164.65 | 177.60 | 171.13 | % | 0.28 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 625.00 | 160.00 | 171.40 | 165.70 | % | 0.27 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 630.00 | 155.05 | 166.00 | 160.53 | % | 0.25 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 635.00 | 150.15 | 163.40 | 156.78 | % | 0.25 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.19 | 9/2/2026 1:58:54 PM EST | |||
| 640.00 | 145.45 | 157.60 | 151.53 | % | 0.24 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.15 | 9/2/2026 1:58:54 PM EST | |||
| 645.00 | 140.65 | 152.45 | 146.55 | % | 0.23 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 650.00 | 136.00 | 147.40 | 141.70 | % | 0.22 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 655.00 | 131.10 | 142.80 | 136.95 | % | 0.21 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.19 | 9/2/2026 1:58:54 PM EST | |||
| 660.00 | 126.65 | 137.80 | 132.23 | % | 0.20 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.20 | 9/2/2026 1:58:54 PM EST | |||
| 665.00 | 122.40 | 132.00 | 127.20 | % | 0.19 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.21 | 9/2/2026 1:58:54 PM EST | |||
| 670.00 | 117.15 | 128.05 | 122.60 | 126.03 | % | 0.18 | 1 | 0 | 0.52 | 0.93 | 0.00 | -0.28 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 675.00 | 113.15 | 123.00 | 118.08 | % | 0.17 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.29 | 9/2/2026 1:58:54 PM EST | |||
| 680.00 | 108.95 | 118.20 | 113.58 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.30 | 9/2/2026 1:58:54 PM EST | |||
| 685.00 | 103.30 | 116.80 | 110.05 | % | 0.16 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.32 | 9/2/2026 1:58:54 PM EST | |||
| 690.00 | 101.40 | 108.55 | 104.98 | % | 0.15 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.33 | 9/2/2026 1:58:54 PM EST | |||
| 695.00 | 98.00 | 104.55 | 101.28 | % | 0.15 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.35 | 9/2/2026 1:58:54 PM EST | |||
| 700.00 | 93.00 | 100.20 | 96.60 | 88.05 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.36 | 0.87 | 0.00 | -0.36 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 705.00 | 89.00 | 96.90 | 92.95 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.38 | 9/2/2026 1:58:54 PM EST | |||
| 710.00 | 85.00 | 91.75 | 88.38 | % | 0.12 | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.40 | 9/2/2026 1:58:54 PM EST | |||
| 715.00 | 81.00 | 88.55 | 84.78 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.41 | 9/2/2026 1:58:54 PM EST | |||
| 720.00 | 77.00 | 83.90 | 80.45 | % | 0.11 | 0 | 0 | 0.36 | 0.81 | 0.00 | -0.43 | 9/2/2026 1:58:54 PM EST | |||
| 725.00 | 73.00 | 80.00 | 76.50 | % | 0.11 | 0 | 0 | 0.37 | 0.79 | 0.00 | -0.45 | 9/2/2026 1:58:54 PM EST | |||
| 730.00 | 69.00 | 76.60 | 72.80 | % | 0.10 | 0 | 0 | 0.37 | 0.77 | 0.00 | -0.46 | 9/2/2026 1:58:54 PM EST | |||
| 735.00 | 65.10 | 73.45 | 69.28 | % | 0.09 | 0 | 0 | 0.36 | 0.75 | 0.00 | -0.48 | 9/2/2026 1:58:54 PM EST | |||
| 740.00 | 62.00 | 69.80 | 65.90 | % | 0.09 | 0 | 0 | 0.36 | 0.73 | 0.00 | -0.49 | 9/2/2026 1:58:54 PM EST | |||
| 745.00 | 58.30 | 66.10 | 62.20 | % | 0.08 | 0 | 0 | 0.36 | 0.71 | 0.00 | -0.50 | 9/2/2026 1:58:54 PM EST | |||
| 750.00 | 55.00 | 61.65 | 58.33 | 58.38 | % | 0.08 | 1 | 0 | 0.36 | 0.69 | 0.00 | -0.51 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 755.00 | 52.00 | 59.50 | 55.75 | % | 0.07 | 0 | 0 | 0.36 | 0.67 | 0.00 | -0.52 | 9/2/2026 1:58:54 PM EST | |||
| 760.00 | 48.05 | 56.10 | 52.08 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.00 | -0.53 | 9/2/2026 1:58:54 PM EST | |||
| 765.00 | 45.00 | 52.00 | 48.50 | % | 0.06 | 0 | 0 | 0.36 | 0.63 | 0.00 | -0.54 | 9/2/2026 1:58:54 PM EST | |||
| 770.00 | 42.05 | 48.80 | 45.43 | % | 0.06 | 0 | 0 | 0.35 | 0.61 | 0.00 | -0.54 | 9/2/2026 1:58:54 PM EST | |||
| 775.00 | 41.80 | 47.20 | 44.50 | 69.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.59 | 0.00 | -0.55 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 780.00 | 39.20 | 42.95 | 41.08 | 35.46 | +1.22 | +3.57% | 0.05 | 3 | 1 | 0.36 | 0.57 | 0.00 | -0.55 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 785.00 | 34.15 | 42.10 | 38.13 | 33.43 | -5.57 | -14.29% | 0.05 | 3 | 2 | 0.35 | 0.54 | 0.00 | -0.55 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 790.00 | 32.30 | 38.05 | 35.18 | 46.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.52 | 0.00 | -0.55 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 795.00 | 29.65 | 36.15 | 32.90 | 39.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | 0.50 | 0.00 | -0.54 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 800.00 | 28.10 | 33.00 | 30.55 | 32.00 | +5.50 | +20.76% | 0.04 | 1 | 17 | 0.35 | 0.48 | 0.00 | -0.54 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 805.00 | 25.80 | 30.50 | 28.15 | 27.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.45 | 0.00 | -0.53 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 810.00 | 24.15 | 28.80 | 26.48 | 22.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.43 | 0.00 | -0.53 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 815.00 | 21.80 | 26.85 | 24.33 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.00 | -0.52 | 9/2/2026 1:58:54 PM EST | |||
| 820.00 | 20.45 | 26.20 | 23.33 | 22.03 | +0.13 | +0.60% | 0.03 | 1 | 3 | 0.36 | 0.39 | 0.00 | -0.51 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 825.00 | 18.85 | 22.60 | 20.73 | 22.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.37 | 0.00 | -0.50 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 830.00 | 18.05 | 21.25 | 19.65 | 18.78 | -4.12 | -18.00% | 0.02 | 1 | 1 | 0.34 | 0.35 | 0.00 | -0.49 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 835.00 | 15.85 | 20.55 | 18.20 | % | 0.02 | 0 | 0 | 0.36 | 0.33 | 0.00 | -0.47 | 9/2/2026 1:58:54 PM EST | |||
| 840.00 | 14.50 | 17.90 | 16.20 | 16.10 | % | 0.02 | 4 | 0 | 0.34 | 0.31 | 0.00 | -0.46 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 845.00 | 13.30 | 18.05 | 15.68 | 18.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.29 | 0.00 | -0.44 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 850.00 | 11.05 | 16.10 | 13.58 | 16.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.35 | 0.27 | 0.00 | -0.43 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 855.00 | 11.20 | 15.60 | 13.40 | 20.57 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | 0.25 | 0.00 | -0.41 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 860.00 | 10.00 | 13.00 | 11.50 | 11.80 | -13.58 | -53.51% | 0.01 | 1 | 1 | 0.34 | 0.24 | 0.00 | -0.39 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 865.00 | 9.30 | 11.95 | 10.63 | 10.50 | -2.70 | -20.46% | 0.01 | 4 | 6 | 0.34 | 0.22 | 0.00 | -0.38 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 870.00 | 6.70 | 11.55 | 9.13 | 15.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.20 | 0.00 | -0.36 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 875.00 | 8.05 | 12.30 | 10.18 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.19 | 0.00 | -0.34 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 880.00 | 4.95 | 9.40 | 7.18 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.18 | 0.00 | -0.32 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 885.00 | 4.80 | 8.85 | 6.83 | 7.77 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | 0.16 | 0.00 | -0.31 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 890.00 | 4.90 | 8.10 | 6.50 | 7.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | 0.15 | 0.00 | -0.29 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 895.00 | 2.89 | 7.50 | 5.20 | 14.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.14 | 0.00 | -0.27 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 900.00 | 2.81 | 8.45 | 5.63 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.13 | 0.00 | -0.26 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 905.00 | 1.77 | 6.40 | 4.09 | 6.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.12 | 0.00 | -0.24 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 910.00 | 0.94 | 8.95 | 4.95 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.00 | -0.23 | 9/2/2026 1:58:54 PM EST | |||
| 915.00 | 0.63 | 8.80 | 4.72 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.00 | -0.21 | 9/2/2026 1:58:54 PM EST | |||
| 920.00 | 1.08 | 6.60 | 3.84 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.00 | -0.20 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 925.00 | 0.41 | 7.80 | 4.11 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.18 | 9/2/2026 1:58:54 PM EST | |||
| 930.00 | 0.08 | 7.65 | 3.87 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 935.00 | 0.08 | 7.25 | 3.67 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 940.00 | 0.00 | 7.00 | 3.50 | 2.48 | % | 0.00 | 2 | 0 | 0.47 | 0.06 | 0.00 | -0.14 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 945.00 | 0.00 | 4.90 | 2.45 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.05 | 0.00 | -0.13 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 950.00 | 1.66 | 3.45 | 2.56 | 0.01 | % | 0.00 | 1 | 0 | 0.37 | 0.05 | 0.00 | -0.12 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 955.00 | 0.00 | 6.35 | 3.18 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.04 | 0.00 | -0.11 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 960.00 | 0.00 | 6.20 | 3.10 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.10 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 965.00 | 0.00 | 6.15 | 3.08 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.09 | 9/2/2026 1:58:54 PM EST | |||
| 970.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 975.00 | 0.00 | 5.80 | 2.90 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 980.00 | 0.00 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 985.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 990.00 | 0.00 | 5.45 | 2.73 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 995.00 | 0.00 | 5.35 | 2.68 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | 0.02 | 0.00 | -0.05 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,000.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.05 | 9/2/2026 1:58:54 PM EST | |||
| 1,005.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 1,010.00 | 0.00 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 1,015.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,020.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,025.00 | 0.00 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,030.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,035.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,040.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,045.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.01 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,050.00 | 0.00 | 4.75 | 2.38 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,055.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,060.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,065.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,070.00 | 0.00 | 4.65 | 2.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,080.00 | 0.00 | 4.60 | 2.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,090.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,100.00 | 0.00 | 4.50 | 2.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 1,110.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,120.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,130.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,140.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,150.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,160.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,170.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,180.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,190.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,200.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,210.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,220.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,230.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 515.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 520.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 525.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 530.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 535.00 | 0.00 | 4.40 | 2.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 545.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 550.00 | 0.00 | 4.40 | 2.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 555.00 | 0.00 | 4.45 | 2.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.03 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 560.00 | 0.00 | 3.25 | 1.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 565.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 570.00 | 0.00 | 4.55 | 2.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.06 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 575.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 580.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 585.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 590.00 | 0.00 | 4.05 | 2.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.08 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 595.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 600.00 | 0.04 | 1.24 | 0.64 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.01 | 0.00 | -0.14 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 605.00 | 0.04 | 1.36 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.14 | 9/2/2026 1:58:54 PM EST | |||
| 610.00 | 0.00 | 4.00 | 2.00 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.10 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 615.00 | 0.00 | 5.15 | 2.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.01 | 0.00 | -0.11 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 620.00 | 0.10 | 5.30 | 2.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.16 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 625.00 | 0.04 | 5.35 | 2.70 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 630.00 | 0.53 | 5.60 | 3.07 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 635.00 | 0.15 | 5.15 | 2.65 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.19 | 9/2/2026 1:58:54 PM EST | |||
| 640.00 | 0.00 | 5.95 | 2.98 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.15 | 9/2/2026 1:58:54 PM EST | |||
| 645.00 | 0.00 | 6.05 | 3.03 | % | 0.00 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 650.00 | 0.00 | 6.30 | 3.15 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.17 | 9/2/2026 1:58:54 PM EST | |||
| 655.00 | 0.00 | 6.70 | 3.35 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.19 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 660.00 | 0.00 | 7.00 | 3.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.20 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 665.00 | 0.00 | 7.10 | 3.55 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.21 | 8/28/2026 | 9/2/2026 1:58:54 PM EST |
| 670.00 | 0.15 | 5.35 | 2.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.07 | 0.00 | -0.28 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 675.00 | 0.56 | 7.90 | 4.23 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.08 | 0.00 | -0.29 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 680.00 | 2.27 | 7.75 | 5.01 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.09 | 0.00 | -0.30 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 685.00 | 2.07 | 5.80 | 3.94 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.10 | 0.00 | -0.32 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 690.00 | 1.86 | 7.45 | 4.66 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.33 | 9/2/2026 1:58:54 PM EST | |||
| 695.00 | 2.53 | 8.65 | 5.59 | 5.80 | -0.41 | -6.61% | 0.01 | 1 | 3 | 0.35 | -0.12 | 0.00 | -0.35 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 700.00 | 5.65 | 7.55 | 6.60 | 6.65 | -1.19 | -15.18% | 0.01 | 2 | 2 | 0.36 | -0.13 | 0.00 | -0.36 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 705.00 | 5.65 | 8.90 | 7.28 | 8.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.15 | 0.00 | -0.38 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 710.00 | 7.30 | 9.65 | 8.48 | 8.56 | % | 0.01 | 2 | 0 | 0.36 | -0.16 | 0.00 | -0.40 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 715.00 | 8.35 | 10.75 | 9.55 | 10.65 | +0.62 | +6.19% | 0.01 | 3 | 7 | 0.36 | -0.18 | 0.00 | -0.41 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 720.00 | 9.25 | 11.90 | 10.58 | 10.80 | -1.85 | -14.63% | 0.01 | 5 | 7 | 0.35 | -0.19 | 0.00 | -0.43 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 725.00 | 10.35 | 13.05 | 11.70 | 11.42 | +0.82 | +7.74% | 0.02 | 5 | 3 | 0.36 | -0.21 | 0.00 | -0.45 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 730.00 | 11.50 | 14.40 | 12.95 | 13.46 | -0.84 | -5.88% | 0.02 | 1 | 4 | 0.37 | -0.23 | 0.00 | -0.46 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 735.00 | 12.85 | 16.80 | 14.83 | 15.13 | -2.52 | -14.28% | 0.02 | 1 | 3 | 0.37 | -0.25 | 0.00 | -0.48 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 740.00 | 14.20 | 17.20 | 15.70 | 15.75 | -1.50 | -8.70% | 0.02 | 1 | 30 | 0.35 | -0.27 | 0.00 | -0.49 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 745.00 | 15.70 | 18.85 | 17.28 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.36 | -0.29 | 0.00 | -0.50 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 750.00 | 17.20 | 20.50 | 18.85 | 20.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.36 | -0.31 | 0.00 | -0.51 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 755.00 | 18.80 | 23.35 | 21.08 | 17.40 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | -0.33 | 0.00 | -0.52 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 760.00 | 20.65 | 23.60 | 22.13 | 25.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.35 | 0.00 | -0.53 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 765.00 | 21.50 | 26.45 | 23.98 | 24.42 | +4.38 | +21.86% | 0.03 | 1 | 2 | 0.36 | -0.37 | 0.00 | -0.54 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 770.00 | 24.45 | 28.30 | 26.38 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | -0.39 | 0.00 | -0.54 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 775.00 | 26.60 | 30.60 | 28.60 | 32.63 | +2.79 | +9.35% | 0.04 | 3 | 5 | 0.36 | -0.41 | 0.00 | -0.55 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 780.00 | 28.45 | 32.95 | 30.70 | 35.46 | -0.89 | -2.45% | 0.04 | 3 | 5 | 0.36 | -0.43 | 0.00 | -0.55 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 785.00 | 31.15 | 34.20 | 32.68 | % | 0.04 | 0 | 0 | 0.35 | -0.46 | 0.00 | -0.55 | 9/2/2026 1:58:54 PM EST | |||
| 790.00 | 33.15 | 38.10 | 35.63 | 35.04 | +0.04 | +0.12% | 0.05 | 1 | 7 | 0.36 | -0.48 | 0.00 | -0.55 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 795.00 | 35.45 | 41.10 | 38.28 | 39.10 | +1.05 | +2.76% | 0.05 | 1 | 5 | 0.35 | -0.50 | 0.00 | -0.54 | 9/2/2026 | 9/2/2026 1:58:54 PM EST |
| 800.00 | 38.65 | 43.80 | 41.23 | 41.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.52 | 0.00 | -0.54 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 805.00 | 40.15 | 46.70 | 43.43 | 43.57 | % | 0.05 | 1 | 0 | 0.35 | -0.55 | 0.00 | -0.53 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 810.00 | 44.00 | 48.70 | 46.35 | % | 0.06 | 0 | 0 | 0.35 | -0.57 | 0.00 | -0.53 | 9/2/2026 1:58:54 PM EST | |||
| 815.00 | 46.00 | 52.85 | 49.43 | 55.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.59 | 0.00 | -0.52 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 820.00 | 50.00 | 57.00 | 53.50 | 51.76 | % | 0.07 | 1 | 0 | 0.35 | -0.61 | 0.00 | -0.51 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 825.00 | 52.00 | 59.75 | 55.88 | 55.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.63 | 0.00 | -0.50 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 830.00 | 56.05 | 64.00 | 60.03 | % | 0.07 | 0 | 0 | 0.36 | -0.65 | 0.00 | -0.49 | 9/2/2026 1:58:54 PM EST | |||
| 835.00 | 59.20 | 67.00 | 63.10 | % | 0.08 | 0 | 0 | 0.35 | -0.67 | 0.00 | -0.47 | 9/2/2026 1:58:54 PM EST | |||
| 840.00 | 63.85 | 70.85 | 67.35 | % | 0.08 | 0 | 0 | 0.35 | -0.69 | 0.00 | -0.46 | 9/2/2026 1:58:54 PM EST | |||
| 845.00 | 66.75 | 73.40 | 70.08 | % | 0.08 | 0 | 0 | 0.35 | -0.71 | 0.00 | -0.44 | 9/2/2026 1:58:54 PM EST | |||
| 850.00 | 70.30 | 78.00 | 74.15 | 78.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.73 | 0.00 | -0.43 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 855.00 | 74.45 | 82.00 | 78.23 | % | 0.09 | 0 | 0 | 0.34 | -0.75 | 0.00 | -0.41 | 9/2/2026 1:58:54 PM EST | |||
| 860.00 | 78.15 | 86.00 | 82.08 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.39 | 9/2/2026 1:58:54 PM EST | |||
| 865.00 | 82.70 | 90.00 | 86.35 | % | 0.10 | 0 | 0 | 0.34 | -0.78 | 0.00 | -0.38 | 9/2/2026 1:58:54 PM EST | |||
| 870.00 | 86.65 | 94.00 | 90.33 | 88.43 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.35 | -0.80 | 0.00 | -0.36 | 8/31/2026 | 9/2/2026 1:58:54 PM EST |
| 875.00 | 90.45 | 98.00 | 94.23 | 104.17 | % | 0.11 | 1 | 0 | 0.34 | -0.81 | 0.00 | -0.34 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 880.00 | 93.75 | 102.00 | 97.88 | % | 0.11 | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.32 | 9/2/2026 1:58:54 PM EST | |||
| 885.00 | 99.10 | 107.00 | 103.05 | 87.91 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.34 | -0.84 | 0.00 | -0.31 | 8/27/2026 | 9/2/2026 1:58:54 PM EST |
| 890.00 | 103.00 | 114.25 | 108.63 | % | 0.12 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.29 | 9/2/2026 1:58:54 PM EST | |||
| 895.00 | 107.15 | 117.75 | 112.45 | % | 0.13 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.27 | 9/2/2026 1:58:54 PM EST | |||
| 900.00 | 112.15 | 121.90 | 117.03 | 116.12 | % | 0.13 | 1 | 0 | 0.43 | -0.87 | 0.00 | -0.26 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 905.00 | 115.75 | 125.30 | 120.53 | % | 0.13 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.24 | 9/2/2026 1:58:54 PM EST | |||
| 910.00 | 121.00 | 131.00 | 126.00 | 127.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.89 | 0.00 | -0.23 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 915.00 | 126.00 | 137.00 | 131.50 | % | 0.14 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.21 | 9/2/2026 1:58:54 PM EST | |||
| 920.00 | 130.10 | 141.00 | 135.55 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.20 | 9/2/2026 1:58:54 PM EST | |||
| 925.00 | 135.00 | 146.00 | 140.50 | % | 0.15 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.18 | 9/2/2026 1:58:54 PM EST | |||
| 930.00 | 140.00 | 145.75 | 142.88 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 935.00 | 144.80 | 154.85 | 149.83 | % | 0.16 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.16 | 9/2/2026 1:58:54 PM EST | |||
| 940.00 | 150.00 | 159.85 | 154.93 | 154.80 | % | 0.16 | 3 | 0 | 0.45 | -0.94 | 0.00 | -0.14 | 9/2/2026 | 9/2/2026 1:58:54 PM EST | |
| 945.00 | 155.00 | 165.00 | 160.00 | % | 0.17 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.13 | 9/2/2026 1:58:54 PM EST | |||
| 950.00 | 159.10 | 170.00 | 164.55 | 168.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.53 | -0.95 | 0.00 | -0.12 | 9/1/2026 | 9/2/2026 1:58:54 PM EST |
| 955.00 | 163.95 | 175.00 | 169.48 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 9/2/2026 1:58:54 PM EST | |||
| 960.00 | 165.40 | 180.00 | 172.70 | % | 0.18 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.10 | 9/2/2026 1:58:54 PM EST | |||
| 965.00 | 169.75 | 185.00 | 177.38 | % | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 9/2/2026 1:58:54 PM EST | |||
| 970.00 | 174.65 | 189.00 | 181.83 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 975.00 | 181.70 | 194.00 | 187.85 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.08 | 9/2/2026 1:58:54 PM EST | |||
| 980.00 | 185.65 | 199.00 | 192.33 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 9/2/2026 1:58:54 PM EST | |||
| 985.00 | 189.35 | 204.00 | 196.68 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 990.00 | 195.05 | 209.00 | 202.03 | % | 0.20 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 9/2/2026 1:58:54 PM EST | |||
| 995.00 | 199.45 | 214.00 | 206.73 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 9/2/2026 1:58:54 PM EST | |||
| 1,000.00 | 205.55 | 219.95 | 212.75 | % | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 9/2/2026 1:58:54 PM EST | |||
| 1,005.00 | 210.35 | 224.95 | 217.65 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 1,010.00 | 215.50 | 229.95 | 222.73 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 9/2/2026 1:58:54 PM EST | |||
| 1,015.00 | 219.65 | 234.95 | 227.30 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,020.00 | 225.45 | 239.95 | 232.70 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,025.00 | 230.10 | 244.95 | 237.53 | % | 0.23 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/2/2026 1:58:54 PM EST | |||
| 1,030.00 | 235.35 | 249.95 | 242.65 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,035.00 | 240.15 | 254.95 | 247.55 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,040.00 | 245.55 | 259.95 | 252.75 | % | 0.24 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,045.00 | 250.50 | 264.95 | 257.73 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,050.00 | 255.20 | 269.95 | 262.58 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 9/2/2026 1:58:54 PM EST | |||
| 1,055.00 | 259.65 | 274.95 | 267.30 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,060.00 | 265.40 | 279.95 | 272.68 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,065.00 | 270.55 | 284.95 | 277.75 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,070.00 | 275.25 | 289.95 | 282.60 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,080.00 | 285.45 | 299.95 | 292.70 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,090.00 | 295.55 | 309.95 | 302.75 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/2/2026 1:58:54 PM EST | |||
| 1,100.00 | 305.40 | 319.95 | 312.68 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,110.00 | 315.40 | 329.95 | 322.68 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,120.00 | 325.10 | 339.95 | 332.53 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,130.00 | 334.95 | 349.95 | 342.45 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,140.00 | 345.20 | 359.95 | 352.58 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,150.00 | 355.40 | 369.95 | 362.68 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,160.00 | 365.70 | 379.95 | 372.83 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,170.00 | 375.75 | 389.95 | 382.85 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,180.00 | 385.25 | 399.95 | 392.60 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,190.00 | 395.40 | 409.95 | 402.68 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,200.00 | 405.55 | 419.95 | 412.75 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,210.00 | 415.40 | 429.95 | 422.68 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,220.00 | 425.35 | 439.95 | 432.65 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST | |||
| 1,230.00 | 435.50 | 449.95 | 442.73 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 1:58:54 PM EST |