Options Chain for CATERPILLAR INC COM (CAT) - $730.76 as of 10/19/2026 1:57:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 207.65 | 223.60 | 215.63 | % | 0.42 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 10/19/2026 4:00:09 PM EST | |||
| 520.00 | 197.85 | 213.70 | 205.78 | % | 0.40 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.04 | 10/19/2026 4:00:09 PM EST | |||
| 530.00 | 189.20 | 203.95 | 196.58 | % | 0.37 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 10/19/2026 4:00:09 PM EST | |||
| 540.00 | 180.80 | 194.00 | 187.40 | % | 0.35 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 10/19/2026 4:00:09 PM EST | |||
| 550.00 | 170.70 | 183.90 | 177.30 | % | 0.32 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.10 | 10/19/2026 4:00:09 PM EST | |||
| 560.00 | 159.55 | 174.30 | 166.93 | % | 0.30 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.13 | 10/19/2026 4:00:09 PM EST | |||
| 570.00 | 149.50 | 164.55 | 157.03 | % | 0.28 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.16 | 10/19/2026 4:00:09 PM EST | |||
| 580.00 | 143.15 | 151.90 | 147.53 | % | 0.25 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.20 | 10/19/2026 4:00:09 PM EST | |||
| 590.00 | 131.00 | 145.35 | 138.18 | % | 0.23 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.26 | 10/19/2026 4:00:09 PM EST | |||
| 600.00 | 124.05 | 135.80 | 129.93 | 128.02 | % | 0.22 | 1 | 0 | 0.86 | 0.94 | 0.00 | -0.27 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 605.00 | 116.70 | 131.25 | 123.98 | % | 0.20 | 0 | 0 | 0.84 | 0.93 | 0.00 | -0.34 | 10/19/2026 4:00:09 PM EST | |||
| 610.00 | 111.70 | 126.55 | 119.13 | % | 0.20 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.37 | 10/19/2026 4:00:09 PM EST | |||
| 615.00 | 107.30 | 121.55 | 114.43 | % | 0.19 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.40 | 10/19/2026 4:00:09 PM EST | |||
| 620.00 | 104.30 | 114.65 | 109.48 | % | 0.18 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.43 | 10/19/2026 4:00:09 PM EST | |||
| 625.00 | 100.15 | 110.25 | 105.20 | % | 0.17 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.46 | 10/19/2026 4:00:09 PM EST | |||
| 630.00 | 96.70 | 105.90 | 101.30 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.49 | 10/19/2026 4:00:09 PM EST | |||
| 635.00 | 92.05 | 102.05 | 97.05 | 97.24 | % | 0.15 | 5 | 0 | 0.53 | 0.87 | 0.00 | -0.53 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 640.00 | 88.00 | 98.00 | 93.00 | 97.03 | -21.27 | -17.98% | 0.15 | 20 | 4 | 0.55 | 0.86 | 0.00 | -0.56 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 645.00 | 84.05 | 94.05 | 89.05 | 92.38 | % | 0.14 | 2 | 0 | 0.56 | 0.85 | 0.00 | -0.59 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 650.00 | 79.80 | 88.95 | 84.38 | 117.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.63 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 655.00 | 75.90 | 84.55 | 80.23 | 78.50 | % | 0.12 | 52 | 0 | 0.54 | 0.82 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 660.00 | 72.25 | 81.95 | 77.10 | 85.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.80 | 0.00 | -0.69 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 665.00 | 67.90 | 76.70 | 72.30 | 75.40 | -118.50 | -61.12% | 0.11 | 2 | 1 | 0.54 | 0.79 | 0.00 | -0.72 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 670.00 | 64.50 | 73.80 | 69.15 | 120.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.77 | 0.00 | -0.75 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 675.00 | 61.95 | 68.90 | 65.43 | 74.71 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.55 | 0.75 | 0.00 | -0.77 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 680.00 | 58.35 | 65.30 | 61.83 | 71.87 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.55 | 0.73 | 0.00 | -0.80 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 685.00 | 54.20 | 61.35 | 57.78 | 57.04 | +6.49 | +12.84% | 0.08 | 88 | 1 | 0.53 | 0.71 | 0.00 | -0.82 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 690.00 | 50.35 | 58.10 | 54.23 | 54.37 | -10.33 | -15.97% | 0.08 | 5 | 6 | 0.53 | 0.69 | 0.00 | -0.85 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 695.00 | 47.40 | 54.95 | 51.18 | 50.79 | -3.41 | -6.30% | 0.07 | 2 | 12 | 0.53 | 0.67 | 0.00 | -0.86 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 700.00 | 44.15 | 53.05 | 48.60 | 49.40 | -5.60 | -10.19% | 0.07 | 6 | 2 | 0.54 | 0.64 | 0.00 | -0.88 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 705.00 | 42.20 | 48.20 | 45.20 | 46.30 | -5.10 | -9.93% | 0.06 | 5 | 4 | 0.53 | 0.62 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 710.00 | 38.30 | 45.10 | 41.70 | 43.86 | +3.86 | +9.65% | 0.06 | 52 | 3 | 0.52 | 0.60 | 0.00 | -0.91 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 712.50 | 38.05 | 43.45 | 40.75 | 46.01 | % | 0.06 | 20 | 0 | 0.53 | 0.59 | 0.00 | -0.91 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 715.00 | 35.00 | 42.25 | 38.63 | 39.70 | -7.93 | -16.65% | 0.05 | 6 | 15 | 0.52 | 0.57 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 717.50 | 34.55 | 39.55 | 37.05 | 38.05 | % | 0.05 | 2 | 0 | 0.51 | 0.56 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 720.00 | 34.15 | 39.55 | 36.85 | 44.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.53 | 0.55 | 0.00 | -0.92 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 722.50 | 31.05 | 39.65 | 35.35 | % | 0.05 | 0 | 0 | 0.53 | 0.54 | 0.00 | -0.92 | 10/19/2026 4:00:09 PM EST | |||
| 725.00 | 31.40 | 36.40 | 33.90 | 34.45 | -18.94 | -35.48% | 0.05 | 28 | 1 | 0.52 | 0.53 | 0.00 | -0.93 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 727.50 | 27.85 | 35.15 | 31.50 | 31.15 | % | 0.04 | 41 | 0 | 0.50 | 0.51 | 0.00 | -0.93 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 730.00 | 28.75 | 33.60 | 31.18 | 30.90 | -8.55 | -21.68% | 0.04 | 92 | 28 | 0.52 | 0.50 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 732.50 | 27.80 | 32.80 | 30.30 | 30.70 | % | 0.04 | 27 | 0 | 0.52 | 0.49 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 735.00 | 26.05 | 32.25 | 29.15 | 37.45 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.52 | 0.48 | 0.00 | -0.92 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 737.50 | 24.25 | 30.60 | 27.43 | % | 0.04 | 0 | 0 | 0.51 | 0.47 | 0.00 | -0.92 | 10/19/2026 4:00:09 PM EST | |||
| 740.00 | 24.10 | 28.75 | 26.43 | 35.25 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.51 | 0.45 | 0.00 | -0.91 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 742.50 | 22.90 | 28.25 | 25.58 | % | 0.03 | 0 | 0 | 0.51 | 0.44 | 0.00 | -0.91 | 10/19/2026 4:00:09 PM EST | |||
| 745.00 | 21.00 | 27.75 | 24.38 | 30.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 0.43 | 0.00 | -0.90 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 747.50 | 21.15 | 25.30 | 23.23 | 27.40 | % | 0.03 | 2 | 0 | 0.51 | 0.42 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 750.00 | 18.85 | 24.35 | 21.60 | 22.80 | -6.20 | -21.38% | 0.03 | 53 | 353 | 0.49 | 0.41 | 0.00 | -0.89 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 755.00 | 18.80 | 23.00 | 20.90 | 21.69 | -2.26 | -9.44% | 0.03 | 24 | 21 | 0.51 | 0.38 | 0.00 | -0.88 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 760.00 | 17.20 | 20.55 | 18.88 | 19.95 | -3.30 | -14.20% | 0.02 | 20 | 373 | 0.51 | 0.36 | 0.00 | -0.86 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 765.00 | 15.30 | 19.00 | 17.15 | 17.22 | -4.18 | -19.54% | 0.02 | 2 | 34 | 0.50 | 0.34 | 0.00 | -0.84 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 770.00 | 13.70 | 18.90 | 16.30 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | 0.32 | 0.00 | -0.82 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 775.00 | 12.25 | 16.00 | 14.13 | 15.50 | -5.50 | -26.19% | 0.02 | 1 | 7 | 0.50 | 0.30 | 0.00 | -0.79 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 780.00 | 9.80 | 16.65 | 13.23 | 13.50 | -5.20 | -27.81% | 0.02 | 7 | 30 | 0.50 | 0.28 | 0.00 | -0.77 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 785.00 | 10.80 | 15.70 | 13.25 | 13.35 | -2.06 | -13.37% | 0.02 | 3 | 5 | 0.53 | 0.26 | 0.00 | -0.74 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 790.00 | 9.30 | 12.25 | 10.78 | 10.72 | -5.26 | -32.92% | 0.01 | 142 | 35 | 0.50 | 0.24 | 0.00 | -0.71 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 795.00 | 8.00 | 11.40 | 9.70 | 14.49 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | 0.22 | 0.00 | -0.68 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 800.00 | 8.00 | 10.90 | 9.45 | 9.00 | -2.00 | -18.19% | 0.01 | 25 | 69 | 0.51 | 0.21 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 805.00 | 6.25 | 11.00 | 8.63 | 10.00 | -2.92 | -22.61% | 0.01 | 9 | 39 | 0.51 | 0.19 | 0.00 | -0.62 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 810.00 | 6.05 | 8.30 | 7.18 | 9.85 | +0.84 | +9.33% | 0.01 | 3 | 105 | 0.50 | 0.18 | 0.00 | -0.59 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 815.00 | 5.50 | 7.50 | 6.50 | 5.65 | -3.46 | -37.98% | 0.01 | 70 | 88 | 0.50 | 0.16 | 0.00 | -0.55 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 820.00 | 3.70 | 8.45 | 6.08 | 8.22 | -0.41 | -4.76% | 0.01 | 6 | 55 | 0.50 | 0.15 | 0.00 | -0.52 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 825.00 | 3.85 | 6.45 | 5.15 | 5.70 | -1.83 | -24.31% | 0.01 | 11 | 56 | 0.50 | 0.14 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 830.00 | 4.10 | 5.65 | 4.88 | 4.95 | -3.01 | -37.82% | 0.01 | 3 | 36 | 0.50 | 0.12 | 0.00 | -0.46 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 835.00 | 3.05 | 6.15 | 4.60 | 4.55 | -1.17 | -20.46% | 0.01 | 7 | 54 | 0.51 | 0.11 | 0.00 | -0.43 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 840.00 | 2.54 | 5.90 | 4.22 | 4.87 | -1.37 | -21.96% | 0.01 | 5 | 65 | 0.51 | 0.10 | 0.00 | -0.40 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 845.00 | 2.28 | 4.85 | 3.57 | 3.73 | -1.24 | -24.95% | 0.00 | 2 | 71 | 0.50 | 0.09 | 0.00 | -0.37 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 850.00 | 2.41 | 4.15 | 3.28 | 3.10 | -2.00 | -39.22% | 0.00 | 92 | 78 | 0.51 | 0.09 | 0.00 | -0.35 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 855.00 | 1.70 | 3.85 | 2.78 | 3.65 | -1.78 | -32.79% | 0.00 | 11 | 44 | 0.50 | 0.08 | 0.00 | -0.32 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 860.00 | 1.42 | 4.15 | 2.79 | 2.79 | -1.08 | -27.91% | 0.00 | 1 | 83 | 0.51 | 0.07 | 0.00 | -0.30 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 865.00 | 1.37 | 3.60 | 2.49 | 2.33 | -0.91 | -28.09% | 0.00 | 9 | 52 | 0.51 | 0.06 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 870.00 | 0.56 | 3.40 | 1.98 | 2.35 | -0.93 | -28.36% | 0.00 | 3 | 38 | 0.49 | 0.06 | 0.00 | -0.26 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 875.00 | 0.54 | 2.79 | 1.67 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.48 | 0.05 | 0.00 | -0.24 | 10/12/2026 | 10/19/2026 4:00:09 PM EST |
| 880.00 | 0.94 | 2.43 | 1.69 | 1.80 | -0.70 | -28.00% | 0.00 | 3 | 102 | 0.51 | 0.05 | 0.00 | -0.22 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 885.00 | 0.30 | 3.05 | 1.68 | 4.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.04 | 0.00 | -0.20 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 890.00 | 0.62 | 2.09 | 1.36 | 1.93 | -0.80 | -29.31% | 0.00 | 2 | 37 | 0.51 | 0.04 | 0.00 | -0.19 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 895.00 | 0.42 | 2.55 | 1.49 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.52 | 0.03 | 0.00 | -0.17 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 900.00 | 1.00 | 1.60 | 1.30 | 1.40 | -0.30 | -17.65% | 0.00 | 162 | 255 | 0.52 | 0.03 | 0.00 | -0.15 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 905.00 | 0.18 | 1.50 | 0.84 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.03 | 0.00 | -0.15 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 910.00 | 0.00 | 4.15 | 2.08 | 1.24 | -7.26 | -85.42% | 0.00 | 1 | 67 | 0.70 | 0.02 | 0.00 | -0.12 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 915.00 | 0.01 | 3.20 | 1.61 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.02 | 0.00 | -0.12 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 920.00 | 0.02 | 4.90 | 2.46 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.56 | 0.02 | 0.00 | -0.11 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 925.00 | 0.01 | 4.85 | 2.43 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.02 | 0.00 | -0.10 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.01 | 0.00 | -0.08 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 935.00 | 0.00 | 4.75 | 2.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.01 | 0.00 | -0.07 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 940.00 | 0.00 | 4.75 | 2.38 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.01 | 0.00 | -0.07 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 945.00 | 0.00 | 4.70 | 2.35 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.01 | 0.00 | -0.06 | 10/12/2026 | 10/19/2026 4:00:09 PM EST |
| 950.00 | 0.10 | 4.65 | 2.38 | 2.46 | +0.45 | +22.39% | 0.00 | 1 | 20 | 0.64 | 0.01 | 0.00 | -0.06 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 955.00 | 0.00 | 4.65 | 2.33 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.01 | 0.00 | -0.05 | 10/7/2026 | 10/19/2026 4:00:09 PM EST |
| 960.00 | 0.00 | 4.60 | 2.30 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.01 | 0.00 | -0.04 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 965.00 | 0.00 | 4.60 | 2.30 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.01 | 0.00 | -0.04 | 10/2/2026 | 10/19/2026 4:00:09 PM EST |
| 970.00 | 0.00 | 4.55 | 2.28 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.01 | 0.00 | -0.03 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 975.00 | 0.00 | 4.55 | 2.28 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.03 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 980.00 | 0.00 | 4.55 | 2.28 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 985.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/19/2026 4:00:09 PM EST | |||
| 990.00 | 0.00 | 4.50 | 2.25 | 8.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/19/2026 4:00:09 PM EST |
| 995.00 | 0.00 | 4.50 | 2.25 | 5.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/19/2026 4:00:09 PM EST |
| 1,000.00 | 0.00 | 4.50 | 2.25 | 2.16 | +1.66 | +332.00% | 0.00 | 1 | 11 | 0.93 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 1,010.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 10/19/2026 4:00:09 PM EST | |||
| 1,020.00 | 0.00 | 4.45 | 2.23 | 5.49 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/19/2026 4:00:09 PM EST |
| 1,030.00 | 0.00 | 4.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/19/2026 4:00:09 PM EST |
| 1,040.00 | 0.00 | 4.40 | 2.20 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/19/2026 4:00:09 PM EST |
| 1,050.00 | 0.00 | 4.40 | 2.20 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 4:00:09 PM EST |
| 1,060.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,070.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,080.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,090.00 | 0.00 | 4.35 | 2.18 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/19/2026 4:00:09 PM EST |
| 1,100.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,110.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,120.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,130.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,140.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,150.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,160.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,170.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,180.00 | 0.01 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,190.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,200.00 | 0.01 | 4.30 | 2.16 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 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 | 0.01 | 4.50 | 2.26 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 10/19/2026 4:00:09 PM EST | |||
| 530.00 | 0.01 | 4.70 | 2.36 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.05 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 2.60 | 1.30 | 1.66 | +0.85 | +104.94% | 0.00 | 9 | 2 | 0.83 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 550.00 | 0.01 | 4.90 | 2.46 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | -0.01 | 0.00 | -0.10 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 560.00 | 0.10 | 2.84 | 1.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | -0.02 | 0.00 | -0.13 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 570.00 | 0.01 | 5.45 | 2.73 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.03 | 0.00 | -0.16 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 580.00 | 0.22 | 5.80 | 3.01 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | -0.03 | 0.00 | -0.20 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 590.00 | 0.01 | 6.25 | 3.13 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.54 | -0.05 | 0.00 | -0.26 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 3.55 | 1.78 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.62 | -0.06 | 0.00 | -0.27 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 605.00 | 1.18 | 4.10 | 2.64 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.07 | 0.00 | -0.34 | 9/30/2026 | 10/19/2026 4:00:09 PM EST |
| 610.00 | 1.84 | 4.60 | 3.22 | 4.93 | +1.06 | +27.39% | 0.01 | 30 | 27 | 0.56 | -0.07 | 0.00 | -0.37 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 615.00 | 1.05 | 5.15 | 3.10 | 5.38 | -1.07 | -16.59% | 0.01 | 14 | 8 | 0.53 | -0.08 | 0.00 | -0.40 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 620.00 | 1.90 | 4.75 | 3.33 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.53 | -0.09 | 0.00 | -0.43 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 625.00 | 2.43 | 6.45 | 4.44 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.10 | 0.00 | -0.46 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 630.00 | 3.10 | 7.00 | 5.05 | 6.94 | -1.84 | -20.96% | 0.01 | 2 | 49 | 0.55 | -0.11 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 635.00 | 3.40 | 8.00 | 5.70 | 5.45 | +3.10 | +131.92% | 0.01 | 36 | 23 | 0.54 | -0.13 | 0.00 | -0.53 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 640.00 | 4.15 | 8.55 | 6.35 | 8.03 | +2.48 | +44.69% | 0.01 | 1 | 369 | 0.54 | -0.14 | 0.00 | -0.56 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 645.00 | 5.40 | 9.05 | 7.23 | 12.34 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.54 | -0.15 | 0.00 | -0.59 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 650.00 | 6.90 | 8.85 | 7.88 | 8.75 | +0.10 | +1.16% | 0.01 | 26 | 122 | 0.54 | -0.17 | 0.00 | -0.63 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 655.00 | 7.90 | 11.45 | 9.68 | 9.10 | -3.27 | -26.44% | 0.01 | 47 | 74 | 0.56 | -0.18 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 660.00 | 8.05 | 12.00 | 10.03 | 10.15 | -3.47 | -25.48% | 0.02 | 12 | 112 | 0.54 | -0.20 | 0.00 | -0.69 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 665.00 | 10.05 | 13.75 | 11.90 | 10.89 | +0.46 | +4.41% | 0.02 | 1 | 100 | 0.55 | -0.21 | 0.00 | -0.72 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 670.00 | 10.50 | 14.05 | 12.28 | 12.81 | +1.11 | +9.49% | 0.02 | 38 | 81 | 0.53 | -0.23 | 0.00 | -0.75 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 675.00 | 12.10 | 15.50 | 13.80 | 14.00 | +1.15 | +8.95% | 0.02 | 49 | 86 | 0.54 | -0.25 | 0.00 | -0.77 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 680.00 | 14.00 | 16.95 | 15.48 | 14.87 | +0.89 | +6.37% | 0.02 | 7 | 19 | 0.54 | -0.27 | 0.00 | -0.80 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 685.00 | 14.65 | 18.75 | 16.70 | 15.75 | -2.31 | -12.80% | 0.02 | 3 | 31 | 0.53 | -0.29 | 0.00 | -0.82 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 690.00 | 16.15 | 20.45 | 18.30 | 19.67 | -0.34 | -1.70% | 0.03 | 42 | 7 | 0.53 | -0.31 | 0.00 | -0.85 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 695.00 | 18.70 | 22.35 | 20.53 | 22.94 | +8.83 | +62.58% | 0.03 | 24 | 18 | 0.54 | -0.33 | 0.00 | -0.86 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 700.00 | 20.60 | 23.90 | 22.25 | 21.90 | -1.57 | -6.69% | 0.03 | 26 | 31 | 0.53 | -0.36 | 0.00 | -0.88 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 705.00 | 22.25 | 26.50 | 24.38 | 25.88 | +0.51 | +2.01% | 0.03 | 73 | 29 | 0.53 | -0.38 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 710.00 | 23.45 | 27.70 | 25.58 | 24.80 | +2.40 | +10.72% | 0.04 | 8 | 113 | 0.52 | -0.40 | 0.00 | -0.91 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 712.50 | 24.90 | 29.90 | 27.40 | 28.52 | % | 0.04 | 11 | 0 | 0.53 | -0.41 | 0.00 | -0.91 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 715.00 | 26.95 | 30.55 | 28.75 | 26.70 | -0.81 | -2.95% | 0.04 | 43 | 90 | 0.53 | -0.43 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 717.50 | 27.80 | 30.55 | 29.18 | 28.90 | % | 0.04 | 43 | 0 | 0.52 | -0.44 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 720.00 | 28.00 | 32.35 | 30.18 | 29.35 | -2.25 | -7.12% | 0.04 | 131 | 41 | 0.52 | -0.45 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 722.50 | 30.60 | 34.60 | 32.60 | 30.05 | % | 0.05 | 4 | 0 | 0.53 | -0.46 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 725.00 | 31.50 | 35.55 | 33.53 | 31.55 | -0.03 | -0.10% | 0.05 | 20 | 34 | 0.53 | -0.47 | 0.00 | -0.93 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 727.50 | 31.50 | 36.80 | 34.15 | 32.95 | % | 0.05 | 51 | 0 | 0.52 | -0.49 | 0.00 | -0.93 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 730.00 | 34.40 | 36.95 | 35.68 | 35.25 | +1.75 | +5.23% | 0.05 | 17 | 37 | 0.52 | -0.50 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 732.50 | 33.80 | 38.80 | 36.30 | 34.95 | % | 0.05 | 21 | 0 | 0.51 | -0.51 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 735.00 | 36.20 | 42.25 | 39.23 | 37.00 | +0.11 | +0.30% | 0.05 | 26 | 29 | 0.53 | -0.52 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 737.50 | 38.20 | 43.20 | 40.70 | 42.68 | % | 0.06 | 28 | 0 | 0.53 | -0.53 | 0.00 | -0.92 | 10/19/2026 | 10/19/2026 4:00:09 PM EST | |
| 740.00 | 39.50 | 43.75 | 41.63 | 39.73 | -3.02 | -7.07% | 0.06 | 23 | 59 | 0.52 | -0.55 | 0.00 | -0.91 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 742.50 | 40.40 | 44.00 | 42.20 | % | 0.06 | 0 | 0 | 0.51 | -0.56 | 0.00 | -0.91 | 10/19/2026 4:00:09 PM EST | |||
| 745.00 | 42.40 | 46.25 | 44.33 | 43.55 | -2.28 | -4.98% | 0.06 | 2 | 21 | 0.52 | -0.57 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 747.50 | 40.15 | 49.45 | 44.80 | % | 0.06 | 0 | 0 | 0.50 | -0.58 | 0.00 | -0.90 | 10/19/2026 4:00:09 PM EST | |||
| 750.00 | 43.75 | 48.80 | 46.28 | 47.87 | +2.53 | +5.58% | 0.06 | 24 | 83 | 0.50 | -0.59 | 0.00 | -0.89 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 755.00 | 46.15 | 54.15 | 50.15 | 53.15 | +7.57 | +16.61% | 0.07 | 2 | 29 | 0.51 | -0.62 | 0.00 | -0.88 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 760.00 | 49.35 | 54.85 | 52.10 | 56.87 | +8.67 | +17.99% | 0.07 | 4 | 78 | 0.49 | -0.64 | 0.00 | -0.86 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 765.00 | 52.85 | 59.95 | 56.40 | 56.70 | +5.15 | +9.99% | 0.07 | 77 | 32 | 0.50 | -0.66 | 0.00 | -0.84 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 770.00 | 56.20 | 63.70 | 59.95 | 59.25 | +1.36 | +2.35% | 0.08 | 25 | 59 | 0.50 | -0.68 | 0.00 | -0.82 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 775.00 | 59.75 | 67.95 | 63.85 | 68.04 | -7.46 | -9.89% | 0.08 | 11 | 21 | 0.50 | -0.70 | 0.00 | -0.79 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 780.00 | 63.45 | 71.30 | 67.38 | 67.18 | +3.62 | +5.70% | 0.09 | 40 | 47 | 0.50 | -0.72 | 0.00 | -0.77 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 785.00 | 67.05 | 75.15 | 71.10 | 75.74 | +28.69 | +60.98% | 0.09 | 32 | 8 | 0.50 | -0.74 | 0.00 | -0.74 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 790.00 | 70.45 | 79.75 | 75.10 | 78.20 | +9.82 | +14.37% | 0.10 | 22 | 100 | 0.49 | -0.76 | 0.00 | -0.71 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 795.00 | 74.55 | 84.25 | 79.40 | 76.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.50 | -0.78 | 0.00 | -0.68 | 10/16/2026 | 10/19/2026 4:00:09 PM EST |
| 800.00 | 77.85 | 85.90 | 81.88 | 85.00 | +11.34 | +15.40% | 0.10 | 1 | 39 | 0.46 | -0.79 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 805.00 | 81.40 | 91.30 | 86.35 | 84.45 | -2.75 | -3.16% | 0.11 | 2 | 20 | 0.46 | -0.81 | 0.00 | -0.62 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 810.00 | 86.10 | 95.75 | 90.93 | 94.47 | +18.92 | +25.05% | 0.11 | 2 | 135 | 0.46 | -0.82 | 0.00 | -0.59 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 815.00 | 89.95 | 99.90 | 94.93 | 99.94 | -11.21 | -10.09% | 0.12 | 1 | 12 | 0.43 | -0.84 | 0.00 | -0.55 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 820.00 | 95.85 | 104.75 | 100.30 | 104.76 | +32.01 | +44.00% | 0.12 | 31 | 13 | 0.48 | -0.85 | 0.00 | -0.52 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 825.00 | 99.45 | 108.45 | 103.95 | 95.65 | -6.35 | -6.23% | 0.13 | 4 | 5 | 0.59 | -0.86 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 830.00 | 103.10 | 115.35 | 109.23 | 111.12 | +11.67 | +11.74% | 0.13 | 94 | 11 | 0.66 | -0.88 | 0.00 | -0.46 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 835.00 | 106.55 | 120.55 | 113.55 | 118.94 | -10.61 | -8.19% | 0.14 | 4 | 5 | 0.68 | -0.89 | 0.00 | -0.43 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 840.00 | 112.60 | 121.55 | 117.08 | 123.48 | +11.40 | +10.18% | 0.14 | 22 | 39 | 0.60 | -0.90 | 0.00 | -0.40 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 845.00 | 117.15 | 130.00 | 123.58 | 127.47 | -15.11 | -10.60% | 0.15 | 40 | 6 | 0.70 | -0.91 | 0.00 | -0.37 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 850.00 | 121.85 | 132.20 | 127.03 | 131.64 | +16.64 | +14.47% | 0.15 | 30 | 24 | 0.65 | -0.91 | 0.00 | -0.35 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 855.00 | 126.35 | 137.40 | 131.88 | 107.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.92 | 0.00 | -0.32 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 860.00 | 131.15 | 142.25 | 136.70 | 41.85 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.68 | -0.93 | 0.00 | -0.30 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 865.00 | 135.55 | 146.95 | 141.25 | 146.78 | +25.48 | +21.01% | 0.16 | 1 | 7 | 0.69 | -0.94 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 4:00:09 PM EST |
| 870.00 | 140.35 | 151.75 | 146.05 | 119.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.70 | -0.94 | 0.00 | -0.26 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 875.00 | 146.60 | 156.55 | 151.58 | 170.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.71 | -0.95 | 0.00 | -0.24 | 10/15/2026 | 10/19/2026 4:00:09 PM EST |
| 880.00 | 150.60 | 161.35 | 155.98 | 135.25 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.71 | -0.95 | 0.00 | -0.22 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 885.00 | 154.85 | 166.20 | 160.53 | 106.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.72 | -0.96 | 0.00 | -0.20 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 890.00 | 159.70 | 171.05 | 165.38 | 144.40 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.73 | -0.96 | 0.00 | -0.19 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 895.00 | 163.80 | 175.90 | 169.85 | 149.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.74 | -0.97 | 0.00 | -0.17 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 900.00 | 169.45 | 181.00 | 175.23 | 101.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.15 | 10/7/2026 | 10/19/2026 4:00:09 PM EST |
| 905.00 | 174.55 | 185.75 | 180.15 | 80.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.15 | 10/2/2026 | 10/19/2026 4:00:09 PM EST |
| 910.00 | 179.55 | 190.65 | 185.10 | 71.15 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.77 | -0.98 | 0.00 | -0.12 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 915.00 | 184.35 | 195.60 | 189.98 | 74.35 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.79 | -0.98 | 0.00 | -0.12 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 920.00 | 188.10 | 204.00 | 196.05 | 173.05 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.91 | -0.98 | 0.00 | -0.11 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 925.00 | 193.20 | 208.95 | 201.08 | 131.37 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.92 | -0.98 | 0.00 | -0.10 | 10/9/2026 | 10/19/2026 4:00:09 PM EST |
| 930.00 | 200.55 | 213.90 | 207.23 | 146.95 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.93 | -0.99 | 0.00 | -0.08 | 10/13/2026 | 10/19/2026 4:00:09 PM EST |
| 935.00 | 205.55 | 218.90 | 212.23 | 126.90 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.94 | -0.99 | 0.00 | -0.07 | 10/8/2026 | 10/19/2026 4:00:09 PM EST |
| 940.00 | 207.90 | 223.85 | 215.88 | 191.57 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.95 | -0.99 | 0.00 | -0.07 | 10/14/2026 | 10/19/2026 4:00:09 PM EST |
| 945.00 | 215.75 | 228.65 | 222.20 | % | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.06 | 10/19/2026 4:00:09 PM EST | |||
| 950.00 | 220.70 | 232.90 | 226.80 | 144.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.06 | 10/7/2026 | 10/19/2026 4:00:09 PM EST |
| 955.00 | 225.40 | 238.55 | 231.98 | % | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.05 | 10/19/2026 4:00:09 PM EST | |||
| 960.00 | 230.40 | 243.70 | 237.05 | % | 0.25 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.04 | 10/19/2026 4:00:09 PM EST | |||
| 965.00 | 232.60 | 248.85 | 240.73 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 10/19/2026 4:00:09 PM EST | |||
| 970.00 | 240.35 | 253.70 | 247.03 | 159.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.03 | 10/8/2026 | 10/19/2026 4:00:09 PM EST |
| 975.00 | 242.60 | 258.45 | 250.53 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 10/19/2026 4:00:09 PM EST | |||
| 980.00 | 247.55 | 263.95 | 255.75 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.03 | 10/19/2026 4:00:09 PM EST | |||
| 985.00 | 252.50 | 268.65 | 260.58 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:09 PM EST | |||
| 990.00 | 257.55 | 273.60 | 265.58 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:09 PM EST | |||
| 995.00 | 262.70 | 277.85 | 270.28 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:09 PM EST | |||
| 1,000.00 | 267.65 | 283.60 | 275.63 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:09 PM EST | |||
| 1,010.00 | 280.20 | 293.35 | 286.78 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:09 PM EST | |||
| 1,020.00 | 287.50 | 303.50 | 295.50 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:09 PM EST | |||
| 1,030.00 | 297.00 | 313.30 | 305.15 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:09 PM EST | |||
| 1,040.00 | 310.15 | 323.60 | 316.88 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:09 PM EST | |||
| 1,050.00 | 317.40 | 333.40 | 325.40 | 197.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 1,060.00 | 327.70 | 343.05 | 335.38 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,070.00 | 340.15 | 353.45 | 346.80 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,080.00 | 347.55 | 363.40 | 355.48 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,090.00 | 360.05 | 373.35 | 366.70 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,100.00 | 370.05 | 383.20 | 376.63 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,110.00 | 377.30 | 393.40 | 385.35 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,120.00 | 387.30 | 403.55 | 395.43 | 264.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/19/2026 4:00:09 PM EST |
| 1,130.00 | 400.05 | 413.30 | 406.68 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,140.00 | 407.35 | 422.95 | 415.15 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,150.00 | 417.35 | 432.95 | 425.15 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,160.00 | 430.00 | 443.45 | 436.73 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,170.00 | 437.15 | 453.30 | 445.23 | % | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,180.00 | 450.00 | 463.10 | 456.55 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,190.00 | 459.95 | 472.90 | 466.43 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST | |||
| 1,200.00 | 467.30 | 482.90 | 475.10 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:09 PM EST |