Options Chain for CATERPILLAR INC COM (CAT) - $768.23 as of 2/25/2026 12:27:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 437.00 | 441.10 | 439.05 | % | 1.33 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 340.00 | 427.00 | 431.10 | 429.05 | % | 1.26 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 350.00 | 417.05 | 421.10 | 419.08 | 307.35 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 11:58:57 AM EST |
| 360.00 | 407.05 | 411.00 | 409.03 | % | 1.14 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 370.00 | 397.05 | 401.15 | 399.10 | % | 1.08 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 380.00 | 387.05 | 391.15 | 389.10 | % | 1.02 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 390.00 | 377.10 | 381.15 | 379.13 | % | 0.97 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 400.00 | 367.85 | 371.05 | 369.45 | % | 0.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 405.00 | 362.30 | 366.20 | 364.25 | % | 0.90 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 410.00 | 357.90 | 361.20 | 359.55 | % | 0.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 415.00 | 352.90 | 356.20 | 354.55 | % | 0.85 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 420.00 | 347.90 | 351.20 | 349.55 | 225.30 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 11:58:57 AM EST |
| 425.00 | 342.90 | 346.10 | 344.50 | % | 0.81 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 430.00 | 338.00 | 341.20 | 339.60 | % | 0.79 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 435.00 | 333.00 | 336.25 | 334.63 | % | 0.77 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 440.00 | 328.00 | 331.10 | 329.55 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 445.00 | 323.00 | 326.25 | 324.63 | % | 0.73 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 450.00 | 318.00 | 321.25 | 319.63 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 455.00 | 313.00 | 316.25 | 314.63 | 191.59 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 11:58:57 AM EST |
| 460.00 | 308.00 | 311.25 | 309.63 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 465.00 | 303.00 | 306.15 | 304.58 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 470.00 | 298.00 | 301.25 | 299.63 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 475.00 | 292.95 | 296.30 | 294.63 | 196.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:57 AM EST |
| 480.00 | 288.00 | 291.30 | 289.65 | 185.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:57 AM EST |
| 485.00 | 283.00 | 286.15 | 284.58 | % | 0.59 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 490.00 | 278.00 | 281.30 | 279.65 | 272.49 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 495.00 | 273.00 | 276.30 | 274.65 | 170.65 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:57 AM EST |
| 500.00 | 268.00 | 271.30 | 269.65 | % | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 505.00 | 263.00 | 266.20 | 264.60 | % | 0.52 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 510.00 | 258.00 | 261.30 | 259.65 | 124.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:58:57 AM EST |
| 515.00 | 253.00 | 256.35 | 254.68 | 119.55 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:58:57 AM EST |
| 520.00 | 247.70 | 251.20 | 249.45 | 152.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 11:58:57 AM EST |
| 525.00 | 243.00 | 246.35 | 244.68 | 233.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 530.00 | 238.05 | 241.35 | 239.70 | 232.03 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 535.00 | 233.05 | 236.35 | 234.70 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 540.00 | 228.05 | 231.25 | 229.65 | 240.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 545.00 | 223.05 | 226.35 | 224.70 | 210.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 550.00 | 218.05 | 221.40 | 219.73 | 217.80 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 555.00 | 213.05 | 216.25 | 214.65 | % | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 560.00 | 208.10 | 211.40 | 209.75 | 79.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 11:58:57 AM EST |
| 565.00 | 203.10 | 206.40 | 204.75 | 195.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 570.00 | 198.10 | 201.30 | 199.70 | 193.43 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 575.00 | 193.10 | 196.45 | 194.78 | 185.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 580.00 | 188.10 | 191.30 | 189.70 | 63.30 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/25/2026 11:58:57 AM EST |
| 585.00 | 183.50 | 186.45 | 184.98 | 182.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 590.00 | 178.00 | 181.35 | 179.68 | 182.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 595.00 | 173.00 | 176.50 | 174.75 | 177.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 600.00 | 168.45 | 171.50 | 169.98 | 159.18 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:57 AM EST |
| 605.00 | 163.45 | 166.40 | 164.93 | 148.42 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 610.00 | 158.50 | 161.40 | 159.95 | 149.31 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/25/2026 11:58:57 AM EST |
| 615.00 | 153.50 | 156.45 | 154.98 | 145.36 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 620.00 | 148.55 | 151.60 | 150.08 | 155.50 | +4.60 | +3.05% | 0.24 | 1 | 24 | 0.81 | 1.00 | 0.00 | -0.02 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 625.00 | 143.50 | 146.65 | 145.08 | 48.43 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/25/2026 11:58:57 AM EST |
| 630.00 | 138.60 | 141.55 | 140.08 | 136.17 | +20.10 | +17.32% | 0.22 | 3 | 7 | 0.77 | 1.00 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 632.50 | 136.00 | 139.05 | 137.53 | % | 0.22 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 2/25/2026 11:58:57 AM EST | |||
| 635.00 | 133.50 | 136.75 | 135.13 | 125.55 | -7.55 | -5.68% | 0.21 | 2 | 8 | 0.75 | 1.00 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 637.50 | 131.00 | 134.10 | 132.55 | % | 0.21 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.06 | 2/25/2026 11:58:57 AM EST | |||
| 640.00 | 128.50 | 131.75 | 130.13 | 129.75 | +12.05 | +10.24% | 0.20 | 2 | 17 | 0.73 | 1.00 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 642.50 | 126.00 | 129.30 | 127.65 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.07 | 2/25/2026 11:58:57 AM EST | |||
| 645.00 | 123.50 | 126.80 | 125.15 | 124.77 | +11.07 | +9.74% | 0.19 | 2 | 7 | 0.70 | 0.99 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 647.50 | 121.00 | 124.35 | 122.68 | % | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.11 | 2/25/2026 11:58:57 AM EST | |||
| 650.00 | 118.55 | 121.40 | 119.98 | 120.08 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.68 | 0.99 | 0.00 | -0.14 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 652.50 | 116.10 | 119.45 | 117.78 | % | 0.18 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.14 | 2/25/2026 11:58:57 AM EST | |||
| 655.00 | 113.50 | 116.85 | 115.18 | 106.17 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.66 | 0.99 | 0.00 | -0.19 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 657.50 | 111.20 | 114.50 | 112.85 | % | 0.17 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.19 | 2/25/2026 11:58:57 AM EST | |||
| 660.00 | 108.75 | 112.05 | 110.40 | 117.00 | +9.00 | +8.34% | 0.17 | 7 | 17 | 0.64 | 0.99 | 0.00 | -0.26 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 662.50 | 106.30 | 109.60 | 107.95 | 95.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.27 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 665.00 | 103.65 | 107.20 | 105.43 | 102.74 | -0.41 | -0.40% | 0.16 | 1 | 21 | 0.62 | 0.99 | 0.00 | -0.32 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 667.50 | 101.00 | 104.75 | 102.88 | 101.45 | % | 0.15 | 2 | 0 | 0.62 | 0.98 | 0.00 | -0.33 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 670.00 | 98.50 | 102.30 | 100.40 | 116.00 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.61 | 0.98 | 0.00 | -0.36 | 2/13/2026 | 2/25/2026 11:58:57 AM EST |
| 672.50 | 95.85 | 99.90 | 97.88 | % | 0.15 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.36 | 2/25/2026 11:58:57 AM EST | |||
| 675.00 | 93.40 | 97.45 | 95.43 | 93.08 | -18.22 | -16.37% | 0.14 | 1 | 2 | 0.59 | 0.97 | 0.00 | -0.39 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 677.50 | 91.00 | 95.05 | 93.03 | % | 0.14 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.39 | 2/25/2026 11:58:57 AM EST | |||
| 680.00 | 88.60 | 92.65 | 90.63 | 88.34 | +4.58 | +5.47% | 0.13 | 2 | 22 | 0.57 | 0.97 | 0.00 | -0.43 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 682.50 | 86.25 | 90.25 | 88.25 | 95.55 | % | 0.13 | 1 | 0 | 0.56 | 0.97 | 0.00 | -0.44 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 685.00 | 83.90 | 87.90 | 85.90 | 82.81 | -3.71 | -4.29% | 0.13 | 8 | 31 | 0.56 | 0.96 | 0.00 | -0.48 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 687.50 | 81.40 | 85.50 | 83.45 | % | 0.12 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.50 | 2/25/2026 11:58:57 AM EST | |||
| 690.00 | 79.75 | 83.15 | 81.45 | 78.93 | +13.06 | +19.83% | 0.12 | 1 | 9 | 0.55 | 0.95 | 0.00 | -0.53 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 692.50 | 77.40 | 80.75 | 79.08 | % | 0.11 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.53 | 2/25/2026 11:58:57 AM EST | |||
| 695.00 | 75.05 | 77.95 | 76.50 | 79.06 | +1.94 | +2.52% | 0.11 | 1 | 4 | 0.36 | 0.93 | 0.00 | -0.60 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 697.50 | 72.75 | 75.50 | 74.13 | 65.31 | % | 0.11 | 10 | 0 | 0.32 | 0.93 | 0.00 | -0.62 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 700.00 | 70.40 | 73.40 | 71.90 | 60.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.31 | 0.92 | 0.00 | -0.63 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 702.50 | 68.10 | 71.00 | 69.55 | 59.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.92 | 0.00 | -0.66 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 705.00 | 65.80 | 68.70 | 67.25 | 75.41 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | 0.91 | 0.00 | -0.69 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 707.50 | 63.40 | 66.50 | 64.95 | 58.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.90 | 0.00 | -0.71 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 710.00 | 61.15 | 64.25 | 62.70 | 63.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.35 | 0.89 | 0.00 | -0.74 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 712.50 | 58.90 | 62.00 | 60.45 | % | 0.08 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.77 | 2/25/2026 11:58:57 AM EST | |||
| 715.00 | 56.70 | 59.85 | 58.28 | 57.96 | -3.71 | -6.02% | 0.08 | 2 | 35 | 0.38 | 0.88 | 0.00 | -0.80 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 717.50 | 54.75 | 57.50 | 56.13 | % | 0.08 | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.83 | 2/25/2026 11:58:57 AM EST | |||
| 720.00 | 52.30 | 55.50 | 53.90 | 47.78 | -7.27 | -13.21% | 0.07 | 2 | 13 | 0.37 | 0.85 | 0.00 | -0.86 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 722.50 | 50.50 | 53.40 | 51.95 | % | 0.07 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.89 | 2/25/2026 11:58:57 AM EST | |||
| 725.00 | 48.05 | 51.30 | 49.68 | 46.66 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.37 | 0.83 | 0.01 | -0.91 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 727.50 | 46.05 | 49.25 | 47.65 | % | 0.07 | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.94 | 2/25/2026 11:58:57 AM EST | |||
| 730.00 | 44.20 | 47.15 | 45.68 | 39.80 | -6.55 | -14.14% | 0.06 | 1 | 63 | 0.38 | 0.81 | 0.01 | -0.97 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 732.50 | 42.30 | 45.10 | 43.70 | % | 0.06 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.99 | 2/25/2026 11:58:57 AM EST | |||
| 735.00 | 40.15 | 43.70 | 41.93 | 37.25 | +4.25 | +12.88% | 0.06 | 1 | 57 | 0.38 | 0.78 | 0.01 | -1.02 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 737.50 | 37.90 | 40.95 | 39.43 | 39.36 | % | 0.05 | 1 | 0 | 0.37 | 0.76 | 0.01 | -1.04 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 740.00 | 36.80 | 38.95 | 37.88 | 35.00 | -1.31 | -3.61% | 0.05 | 2 | 79 | 0.38 | 0.75 | 0.01 | -1.06 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 742.50 | 33.85 | 37.15 | 35.50 | 27.45 | -8.82 | -24.32% | 0.05 | 1 | 1 | 0.37 | 0.73 | 0.01 | -1.09 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 745.00 | 32.45 | 35.60 | 34.03 | 34.25 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.38 | 0.71 | 0.01 | -1.10 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 747.50 | 31.35 | 33.45 | 32.40 | % | 0.04 | 0 | 0 | 0.37 | 0.70 | 0.01 | -1.12 | 2/25/2026 11:58:57 AM EST | |||
| 750.00 | 29.70 | 32.10 | 30.90 | 30.88 | -1.35 | -4.19% | 0.04 | 24 | 191 | 0.38 | 0.68 | 0.01 | -1.13 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 755.00 | 26.10 | 28.50 | 27.30 | 23.00 | -5.70 | -19.87% | 0.04 | 1 | 20 | 0.37 | 0.64 | 0.01 | -1.16 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 757.50 | 24.45 | 27.05 | 25.75 | 22.50 | -4.30 | -16.05% | 0.03 | 3 | 11 | 0.37 | 0.62 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 760.00 | 23.60 | 25.85 | 24.73 | 24.38 | -1.20 | -4.70% | 0.03 | 51 | 152 | 0.39 | 0.60 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 762.50 | 21.70 | 24.30 | 23.00 | 20.80 | -3.45 | -14.23% | 0.03 | 7 | 20 | 0.38 | 0.58 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 765.00 | 20.15 | 22.50 | 21.33 | 21.30 | -1.69 | -7.36% | 0.03 | 13 | 22 | 0.37 | 0.56 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 767.50 | 19.15 | 21.45 | 20.30 | 19.78 | -1.22 | -5.81% | 0.03 | 24 | 15 | 0.38 | 0.54 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 770.00 | 17.25 | 19.55 | 18.40 | 18.69 | -1.31 | -6.55% | 0.02 | 50 | 85 | 0.37 | 0.52 | 0.01 | -1.16 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 772.50 | 16.30 | 18.40 | 17.35 | 16.65 | -1.79 | -9.71% | 0.02 | 151 | 147 | 0.38 | 0.50 | 0.01 | -1.15 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 775.00 | 15.35 | 18.00 | 16.68 | 16.20 | -0.61 | -3.63% | 0.02 | 37 | 133 | 0.37 | 0.48 | 0.01 | -1.13 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 777.50 | 13.35 | 16.85 | 15.10 | 15.05 | -1.41 | -8.57% | 0.02 | 23 | 12 | 0.37 | 0.46 | 0.01 | -1.12 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 780.00 | 12.90 | 15.00 | 13.95 | 14.14 | -0.66 | -4.46% | 0.02 | 77 | 197 | 0.36 | 0.44 | 0.01 | -1.10 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 782.50 | 12.05 | 14.55 | 13.30 | 9.85 | -4.07 | -29.24% | 0.02 | 8 | 11 | 0.37 | 0.42 | 0.01 | -1.08 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 785.00 | 10.25 | 13.55 | 11.90 | 8.10 | -4.90 | -37.70% | 0.02 | 41 | 51 | 0.37 | 0.40 | 0.01 | -1.05 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 787.50 | 9.05 | 12.65 | 10.85 | % | 0.01 | 0 | 0 | 0.36 | 0.38 | 0.01 | -1.02 | 2/25/2026 11:58:57 AM EST | |||
| 790.00 | 9.20 | 11.50 | 10.35 | 8.70 | -2.30 | -20.91% | 0.01 | 53 | 549 | 0.37 | 0.35 | 0.01 | -0.99 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 792.50 | 8.45 | 10.60 | 9.53 | 8.70 | % | 0.01 | 2 | 0 | 0.36 | 0.33 | 0.01 | -0.96 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 795.00 | 7.10 | 10.15 | 8.63 | 8.05 | -2.60 | -24.42% | 0.01 | 25 | 28 | 0.37 | 0.31 | 0.01 | -0.93 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 797.50 | 7.05 | 9.55 | 8.30 | 7.50 | % | 0.01 | 2 | 0 | 0.37 | 0.29 | 0.01 | -0.89 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 800.00 | 6.40 | 7.30 | 6.85 | 7.20 | -0.86 | -10.67% | 0.01 | 78 | 182 | 0.35 | 0.27 | 0.01 | -0.85 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 805.00 | 5.40 | 7.25 | 6.33 | 7.40 | +0.87 | +13.33% | 0.01 | 11 | 96 | 0.36 | 0.24 | 0.01 | -0.78 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 810.00 | 4.35 | 5.55 | 4.95 | 4.85 | -0.75 | -13.40% | 0.01 | 7 | 109 | 0.37 | 0.20 | 0.01 | -0.71 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 815.00 | 2.47 | 4.30 | 3.39 | 3.65 | -0.95 | -20.66% | 0.00 | 2 | 20 | 0.35 | 0.17 | 0.01 | -0.63 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 820.00 | 2.63 | 4.00 | 3.32 | 2.75 | -1.15 | -29.49% | 0.00 | 16 | 34 | 0.36 | 0.15 | 0.01 | -0.55 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 825.00 | 2.13 | 3.10 | 2.62 | 1.87 | -1.40 | -42.82% | 0.00 | 3 | 28 | 0.34 | 0.12 | 0.00 | -0.48 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 830.00 | 1.51 | 3.05 | 2.28 | 3.00 | +0.35 | +13.21% | 0.00 | 13 | 33 | 0.36 | 0.10 | 0.00 | -0.42 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 835.00 | 1.23 | 2.79 | 2.01 | 2.20 | +0.13 | +6.28% | 0.00 | 2 | 8 | 0.38 | 0.08 | 0.00 | -0.36 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 840.00 | 0.91 | 3.20 | 2.06 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.07 | 0.00 | -0.31 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 845.00 | 0.64 | 1.72 | 1.18 | 1.59 | +0.26 | +19.55% | 0.00 | 9 | 8 | 0.38 | 0.06 | 0.00 | -0.26 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 850.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.31 | -27.93% | 0.00 | 3,858 | 53 | 0.35 | 0.05 | 0.00 | -0.22 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 855.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.18 | 2/25/2026 11:58:57 AM EST | |||
| 860.00 | 0.01 | 1.34 | 0.68 | 0.42 | -0.29 | -40.85% | 0.00 | 40 | 17 | 0.50 | 0.03 | 0.00 | -0.15 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 865.00 | 0.10 | 0.82 | 0.46 | 0.36 | -0.28 | -43.75% | 0.00 | 23 | 10 | 0.38 | 0.02 | 0.00 | -0.13 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 870.00 | 0.06 | 1.00 | 0.53 | 0.50 | +0.01 | +2.05% | 0.00 | 6 | 43 | 0.37 | 0.02 | 0.00 | -0.11 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 875.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.08 | 2/25/2026 11:58:57 AM EST | |||
| 880.00 | 0.00 | 4.45 | 2.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.00 | -0.06 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 890.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.04 | 2/25/2026 11:58:57 AM EST | |||
| 900.00 | 0.05 | 1.00 | 0.53 | 0.15 | -0.09 | -37.50% | 0.00 | 2 | 50 | 0.46 | 0.00 | 0.00 | -0.03 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 990.00 | 0.00 | 4.25 | 2.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,020.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,030.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,040.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 1,050.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,060.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,070.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,080.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,090.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,100.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,110.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,120.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,130.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,140.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,150.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 285 | 1.68 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 350.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 360.00 | 0.01 | 0.12 | 0.07 | 0.20 | +0.12 | +150.00% | 0.00 | 4 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 370.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 0.00 | 2 | 139 | 1.53 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 380.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 390.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 400.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 410.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 415.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 11:58:57 AM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 11:58:57 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/25/2026 11:58:57 AM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:57 AM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 11:58:57 AM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:57 AM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:57 AM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 11:58:57 AM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.10 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 11:58:57 AM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 590.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 595.00 | 0.00 | 0.83 | 0.42 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:57 AM EST |
| 600.00 | 0.00 | 2.79 | 1.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 605.00 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 11:58:57 AM EST |
| 610.00 | 0.00 | 4.35 | 2.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 615.00 | 0.00 | 0.52 | 0.26 | 0.20 | -0.28 | -58.34% | 0.00 | 3 | 54 | 0.70 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 620.00 | 0.00 | 1.11 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.89 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 625.00 | 0.00 | 2.57 | 1.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 630.00 | 0.00 | 4.45 | 2.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | -0.03 | 2/19/2026 | 2/25/2026 11:58:57 AM EST |
| 632.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 2/25/2026 11:58:57 AM EST | |||
| 635.00 | 0.00 | 2.56 | 1.28 | 0.94 | +0.05 | +5.62% | 0.00 | 2 | 32 | 0.81 | 0.00 | 0.00 | -0.05 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 637.50 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.06 | 2/25/2026 11:58:57 AM EST | |||
| 640.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.14 | -28.58% | 0.00 | 12 | 36 | 0.57 | 0.00 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 642.50 | 0.00 | 2.76 | 1.38 | 1.36 | % | 0.00 | 2 | 0 | 0.83 | 0.00 | 0.00 | -0.07 | 2/25/2026 | 2/25/2026 11:58:57 AM EST | |
| 645.00 | 0.10 | 2.92 | 1.51 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | -0.01 | 0.00 | -0.11 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 647.50 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.11 | 2/25/2026 11:58:57 AM EST | |||
| 650.00 | 0.23 | 1.00 | 0.62 | 0.88 | +0.43 | +95.56% | 0.00 | 58 | 105 | 0.52 | -0.01 | 0.00 | -0.14 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 652.50 | 0.00 | 4.70 | 2.35 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.14 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 655.00 | 0.00 | 1.82 | 0.91 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.62 | -0.01 | 0.00 | -0.19 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 657.50 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.19 | 2/25/2026 11:58:57 AM EST | |||
| 660.00 | 0.26 | 0.99 | 0.63 | 0.75 | -0.94 | -55.63% | 0.00 | 5 | 45 | 0.53 | -0.01 | 0.00 | -0.26 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 662.50 | 0.00 | 3.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | -0.01 | 0.00 | -0.27 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 665.00 | 0.00 | 3.50 | 1.75 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | -0.01 | 0.00 | -0.32 | 2/23/2026 | 2/25/2026 11:58:57 AM EST |
| 667.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.33 | 2/25/2026 11:58:57 AM EST | |||
| 670.00 | 0.52 | 1.56 | 1.04 | 1.18 | -1.03 | -46.61% | 0.00 | 3 | 42 | 0.51 | -0.02 | 0.00 | -0.36 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 672.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.36 | 2/25/2026 11:58:57 AM EST | |||
| 675.00 | 0.55 | 2.09 | 1.32 | 1.14 | +0.36 | +46.16% | 0.00 | 1 | 31 | 0.52 | -0.03 | 0.00 | -0.39 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.39 | 2/25/2026 11:58:57 AM EST | |||
| 680.00 | 0.90 | 2.68 | 1.79 | 1.33 | -0.13 | -8.91% | 0.00 | 46 | 66 | 0.51 | -0.03 | 0.00 | -0.43 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 682.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.44 | 2/25/2026 11:58:57 AM EST | |||
| 685.00 | 1.02 | 1.77 | 1.40 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | -0.04 | 0.00 | -0.48 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 687.50 | 0.85 | 4.85 | 2.85 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.50 | 2/25/2026 11:58:57 AM EST | |||
| 690.00 | 1.34 | 2.15 | 1.75 | 1.81 | -0.05 | -2.69% | 0.00 | 12 | 141 | 0.43 | -0.05 | 0.00 | -0.53 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 692.50 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.53 | 2/25/2026 11:58:57 AM EST | |||
| 695.00 | 0.39 | 3.15 | 1.77 | 2.21 | +0.06 | +2.80% | 0.00 | 5 | 95 | 0.43 | -0.07 | 0.00 | -0.60 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 697.50 | 1.55 | 4.35 | 2.95 | 2.48 | -0.92 | -27.06% | 0.00 | 7 | 11 | 0.44 | -0.07 | 0.00 | -0.62 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 700.00 | 1.79 | 2.70 | 2.25 | 2.28 | -0.37 | -13.97% | 0.00 | 10 | 188 | 0.46 | -0.08 | 0.00 | -0.63 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 702.50 | 1.76 | 3.50 | 2.63 | 2.87 | -0.28 | -8.89% | 0.00 | 1 | 6 | 0.46 | -0.08 | 0.00 | -0.66 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 705.00 | 1.79 | 4.20 | 3.00 | 3.12 | +0.04 | +1.30% | 0.00 | 1 | 47 | 0.46 | -0.09 | 0.00 | -0.69 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 707.50 | 2.17 | 3.80 | 2.99 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | -0.10 | 0.00 | -0.71 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 710.00 | 2.61 | 3.45 | 3.03 | 3.03 | -0.77 | -20.27% | 0.00 | 18 | 38 | 0.46 | -0.11 | 0.00 | -0.74 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 712.50 | 2.86 | 3.60 | 3.23 | 3.70 | -0.45 | -10.85% | 0.00 | 2 | 14 | 0.43 | -0.12 | 0.00 | -0.77 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 715.00 | 2.70 | 5.40 | 4.05 | 3.45 | -0.95 | -21.60% | 0.01 | 10 | 39 | 0.45 | -0.12 | 0.00 | -0.80 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 717.50 | 2.73 | 5.80 | 4.27 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.13 | 0.00 | -0.83 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 720.00 | 3.00 | 5.85 | 4.43 | 4.79 | -0.16 | -3.24% | 0.01 | 766 | 160 | 0.44 | -0.15 | 0.00 | -0.86 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 722.50 | 3.20 | 5.85 | 4.53 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.16 | 0.00 | -0.89 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 725.00 | 3.45 | 5.40 | 4.43 | 5.40 | -0.13 | -2.36% | 0.01 | 97 | 58 | 0.44 | -0.17 | 0.01 | -0.91 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 727.50 | 4.90 | 6.90 | 5.90 | 5.55 | -0.65 | -10.49% | 0.01 | 480 | 7 | 0.46 | -0.18 | 0.01 | -0.94 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 730.00 | 5.10 | 7.05 | 6.08 | 6.25 | -0.38 | -5.74% | 0.01 | 414 | 70 | 0.42 | -0.19 | 0.01 | -0.97 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 732.50 | 5.35 | 8.10 | 6.73 | 8.55 | +1.00 | +13.25% | 0.01 | 188 | 5 | 0.43 | -0.21 | 0.01 | -0.99 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 735.00 | 6.00 | 8.45 | 7.23 | 9.70 | +2.00 | +25.98% | 0.01 | 384 | 61 | 0.43 | -0.22 | 0.01 | -1.02 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 737.50 | 5.95 | 8.60 | 7.28 | 8.52 | +0.29 | +3.53% | 0.01 | 101 | 14 | 0.42 | -0.24 | 0.01 | -1.04 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 740.00 | 7.45 | 9.20 | 8.33 | 9.15 | -0.05 | -0.55% | 0.01 | 179 | 113 | 0.43 | -0.25 | 0.01 | -1.06 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 742.50 | 7.45 | 10.70 | 9.08 | 11.50 | +1.55 | +15.58% | 0.01 | 44 | 4 | 0.42 | -0.27 | 0.01 | -1.09 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 745.00 | 8.60 | 11.20 | 9.90 | 10.55 | +0.10 | +0.96% | 0.01 | 24 | 529 | 0.42 | -0.29 | 0.01 | -1.10 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 747.50 | 9.45 | 11.60 | 10.53 | 11.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.30 | 0.01 | -1.12 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 750.00 | 10.20 | 12.80 | 11.50 | 11.34 | -0.66 | -5.50% | 0.02 | 102 | 67 | 0.43 | -0.32 | 0.01 | -1.13 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 755.00 | 11.70 | 13.90 | 12.80 | 14.12 | +0.23 | +1.66% | 0.02 | 1 | 16 | 0.41 | -0.36 | 0.01 | -1.16 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 757.50 | 12.65 | 14.35 | 13.50 | 13.95 | -0.94 | -6.32% | 0.02 | 44 | 30 | 0.41 | -0.38 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 760.00 | 13.70 | 15.80 | 14.75 | 14.98 | -1.17 | -7.25% | 0.02 | 588 | 61 | 0.41 | -0.40 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 762.50 | 14.05 | 17.15 | 15.60 | 17.95 | +1.40 | +8.46% | 0.02 | 2 | 11 | 0.40 | -0.42 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 765.00 | 15.80 | 18.20 | 17.00 | 16.60 | -1.61 | -8.85% | 0.02 | 5 | 25 | 0.42 | -0.44 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 767.50 | 16.35 | 19.30 | 17.83 | 20.25 | +1.20 | +6.30% | 0.02 | 2 | 8 | 0.40 | -0.46 | 0.01 | -1.17 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 770.00 | 18.00 | 20.00 | 19.00 | 19.04 | -1.46 | -7.13% | 0.02 | 14 | 67 | 0.41 | -0.48 | 0.01 | -1.16 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 772.50 | 19.25 | 21.35 | 20.30 | 20.43 | -0.07 | -0.35% | 0.03 | 2 | 5 | 0.40 | -0.50 | 0.01 | -1.15 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 775.00 | 20.35 | 22.80 | 21.58 | 24.50 | +1.45 | +6.30% | 0.03 | 42 | 51 | 0.40 | -0.52 | 0.01 | -1.13 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 777.50 | 21.35 | 24.10 | 22.73 | 31.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.54 | 0.01 | -1.12 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 780.00 | 23.25 | 25.30 | 24.28 | 31.00 | -0.95 | -2.98% | 0.03 | 13 | 23 | 0.40 | -0.56 | 0.01 | -1.10 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 782.50 | 24.60 | 26.95 | 25.78 | % | 0.03 | 0 | 0 | 0.39 | -0.58 | 0.01 | -1.08 | 2/25/2026 11:58:57 AM EST | |||
| 785.00 | 26.15 | 28.65 | 27.40 | % | 0.03 | 0 | 0 | 0.40 | -0.60 | 0.01 | -1.05 | 2/25/2026 11:58:57 AM EST | |||
| 787.50 | 27.80 | 30.35 | 29.08 | % | 0.04 | 0 | 0 | 0.40 | -0.63 | 0.01 | -1.02 | 2/25/2026 11:58:57 AM EST | |||
| 790.00 | 29.45 | 32.10 | 30.78 | 36.61 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.39 | -0.65 | 0.01 | -0.99 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 792.50 | 30.30 | 33.60 | 31.95 | % | 0.04 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.96 | 2/25/2026 11:58:57 AM EST | |||
| 795.00 | 32.10 | 35.50 | 33.80 | 45.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.69 | 0.01 | -0.93 | 2/12/2026 | 2/25/2026 11:58:57 AM EST |
| 797.50 | 34.60 | 37.35 | 35.98 | % | 0.05 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.89 | 2/25/2026 11:58:57 AM EST | |||
| 800.00 | 36.45 | 39.25 | 37.85 | 39.05 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.39 | -0.73 | 0.01 | -0.85 | 2/24/2026 | 2/25/2026 11:58:57 AM EST |
| 805.00 | 39.65 | 42.95 | 41.30 | 52.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.40 | -0.76 | 0.01 | -0.78 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 810.00 | 43.60 | 46.90 | 45.25 | % | 0.06 | 0 | 0 | 0.40 | -0.80 | 0.01 | -0.71 | 2/25/2026 11:58:57 AM EST | |||
| 815.00 | 47.75 | 51.00 | 49.38 | % | 0.06 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.63 | 2/25/2026 11:58:57 AM EST | |||
| 820.00 | 52.00 | 55.25 | 53.63 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.40 | -0.85 | 0.01 | -0.55 | 2/10/2026 | 2/25/2026 11:58:57 AM EST |
| 825.00 | 56.65 | 59.65 | 58.15 | % | 0.07 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.48 | 2/25/2026 11:58:57 AM EST | |||
| 830.00 | 61.15 | 64.40 | 62.78 | 148.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.42 | 2/2/2026 | 2/25/2026 11:58:57 AM EST |
| 835.00 | 65.80 | 68.55 | 67.18 | % | 0.08 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.36 | 2/25/2026 11:58:57 AM EST | |||
| 840.00 | 69.85 | 73.95 | 71.90 | % | 0.09 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.31 | 2/25/2026 11:58:57 AM EST | |||
| 845.00 | 74.60 | 78.70 | 76.65 | % | 0.09 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.26 | 2/25/2026 11:58:57 AM EST | |||
| 850.00 | 79.40 | 83.55 | 81.48 | 87.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.22 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 855.00 | 84.30 | 87.65 | 85.98 | % | 0.10 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.18 | 2/25/2026 11:58:57 AM EST | |||
| 860.00 | 89.15 | 92.70 | 90.93 | 83.60 | -9.80 | -10.50% | 0.11 | 3 | 1 | 0.52 | -0.97 | 0.00 | -0.15 | 2/25/2026 | 2/25/2026 11:58:57 AM EST |
| 865.00 | 94.65 | 97.45 | 96.05 | % | 0.11 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.13 | 2/25/2026 11:58:57 AM EST | |||
| 870.00 | 99.70 | 102.40 | 101.05 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.11 | 2/25/2026 11:58:57 AM EST | |||
| 875.00 | 104.70 | 107.40 | 106.05 | % | 0.12 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.08 | 2/25/2026 11:58:57 AM EST | |||
| 880.00 | 109.05 | 112.40 | 110.73 | 122.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.06 | 2/20/2026 | 2/25/2026 11:58:57 AM EST |
| 890.00 | 119.00 | 122.95 | 120.98 | 137.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 2/19/2026 | 2/25/2026 11:58:57 AM EST |
| 900.00 | 129.00 | 132.95 | 130.98 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.03 | 2/25/2026 11:58:57 AM EST | |||
| 910.00 | 139.00 | 142.95 | 140.98 | % | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/25/2026 11:58:57 AM EST | |||
| 920.00 | 149.00 | 153.15 | 151.08 | 158.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/25/2026 11:58:57 AM EST |
| 930.00 | 159.00 | 163.15 | 161.08 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 940.00 | 169.00 | 173.15 | 171.08 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 950.00 | 179.00 | 183.15 | 181.08 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 960.00 | 189.00 | 193.15 | 191.08 | 202.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 11:58:57 AM EST |
| 970.00 | 199.00 | 203.15 | 201.08 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 980.00 | 209.00 | 213.15 | 211.08 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 990.00 | 219.00 | 223.15 | 221.08 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,000.00 | 229.00 | 233.15 | 231.08 | 243.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:57 AM EST |
| 1,010.00 | 239.00 | 243.15 | 241.08 | 253.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 11:58:57 AM EST |
| 1,020.00 | 249.00 | 253.15 | 251.08 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,030.00 | 259.00 | 263.15 | 261.08 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,040.00 | 269.00 | 273.15 | 271.08 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,050.00 | 279.00 | 283.15 | 281.08 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,060.00 | 289.00 | 293.15 | 291.08 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,070.00 | 299.00 | 303.15 | 301.08 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,080.00 | 309.00 | 313.15 | 311.08 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,090.00 | 319.00 | 323.15 | 321.08 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,100.00 | 329.00 | 333.15 | 331.08 | % | 0.30 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,110.00 | 339.00 | 343.15 | 341.08 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,120.00 | 349.00 | 353.15 | 351.08 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,130.00 | 359.00 | 363.15 | 361.08 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,140.00 | 369.00 | 373.15 | 371.08 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,150.00 | 379.00 | 383.15 | 381.08 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST | |||
| 1,160.00 | 389.00 | 393.15 | 391.08 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/25/2026 11:58:57 AM EST |