Options Chain for CATERPILLAR INC COM (CAT) - $706.08 as of 3/6/2026 12:47:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 348.75 | 353.50 | 351.13 | % | 1.06 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 340.00 | 338.50 | 343.50 | 341.00 | % | 1.00 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 350.00 | 328.75 | 333.50 | 331.13 | % | 0.95 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 360.00 | 318.50 | 323.50 | 321.00 | % | 0.89 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 370.00 | 308.80 | 313.50 | 311.15 | % | 0.84 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 380.00 | 298.50 | 303.50 | 301.00 | % | 0.79 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 390.00 | 288.80 | 293.50 | 291.15 | 377.15 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:52 PM EST |
| 400.00 | 278.50 | 283.50 | 281.00 | 326.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 405.00 | 273.80 | 278.50 | 276.15 | 321.00 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 410.00 | 268.80 | 273.50 | 271.15 | 330.20 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 415.00 | 263.55 | 268.50 | 266.03 | 311.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 420.00 | 258.55 | 263.50 | 261.03 | 306.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 425.00 | 253.55 | 258.50 | 256.03 | 301.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 430.00 | 248.85 | 253.50 | 251.18 | 290.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 435.00 | 244.50 | 248.50 | 246.50 | 326.70 | 0.00 | 0.00% | 0.57 | 0 | 34 | 1.70 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:52 PM EST |
| 440.00 | 239.00 | 243.50 | 241.25 | % | 0.55 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 445.00 | 234.00 | 238.50 | 236.25 | % | 0.53 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 450.00 | 229.00 | 233.50 | 231.25 | % | 0.51 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 455.00 | 224.00 | 228.50 | 226.25 | % | 0.50 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 460.00 | 219.00 | 223.50 | 221.25 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 465.00 | 214.00 | 218.50 | 216.25 | % | 0.47 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 470.00 | 209.00 | 213.35 | 211.18 | 250.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 475.00 | 204.00 | 208.85 | 206.43 | % | 0.43 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 480.00 | 199.05 | 204.00 | 201.53 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 485.00 | 194.00 | 198.85 | 196.43 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 490.00 | 189.10 | 193.90 | 191.50 | 243.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 495.00 | 184.00 | 188.85 | 186.43 | 244.08 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 500.00 | 179.10 | 183.70 | 181.40 | 179.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 3:59:52 PM EST |
| 505.00 | 174.00 | 178.95 | 176.48 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 510.00 | 169.00 | 173.90 | 171.45 | 209.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 515.00 | 164.05 | 169.00 | 166.53 | % | 0.32 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 520.00 | 159.00 | 163.80 | 161.40 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 525.00 | 154.15 | 159.00 | 156.58 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 530.00 | 149.50 | 154.00 | 151.75 | 202.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 535.00 | 144.50 | 148.95 | 146.73 | 198.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.02 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 540.00 | 139.50 | 143.95 | 141.73 | 195.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.05 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 545.00 | 134.50 | 139.25 | 136.88 | 197.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.99 | 1.00 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 550.00 | 129.55 | 134.50 | 132.03 | 186.65 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.13 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 555.00 | 124.50 | 129.40 | 126.95 | 163.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 560.00 | 119.95 | 124.25 | 122.10 | 158.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 565.00 | 114.70 | 119.50 | 117.10 | 178.54 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.89 | 0.99 | 0.00 | -0.19 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 570.00 | 110.00 | 114.45 | 112.23 | 192.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.22 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 575.00 | 105.10 | 109.50 | 107.30 | 159.05 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.84 | 0.98 | 0.00 | -0.27 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 580.00 | 100.00 | 104.50 | 102.25 | 138.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.82 | 0.98 | 0.00 | -0.27 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 585.00 | 95.50 | 100.00 | 97.75 | 199.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | 0.97 | 0.00 | -0.31 | 2/12/2026 | 3/6/2026 3:59:52 PM EST |
| 590.00 | 90.50 | 94.85 | 92.68 | 96.20 | -33.80 | -26.00% | 0.16 | 4 | 1 | 0.77 | 0.96 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 595.00 | 85.50 | 90.40 | 87.95 | 163.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | 0.95 | 0.00 | -0.50 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 600.00 | 81.00 | 85.50 | 83.25 | 97.50 | 0.00 | 0.00% | 0.14 | 25 | 18 | 0.73 | 0.94 | 0.00 | -0.52 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 605.00 | 76.50 | 79.95 | 78.23 | 114.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | 0.93 | 0.00 | -0.59 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 610.00 | 71.55 | 75.85 | 73.70 | 84.17 | -51.83 | -38.11% | 0.12 | 1 | 1 | 0.69 | 0.92 | 0.00 | -0.64 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 612.50 | 69.50 | 73.25 | 71.38 | % | 0.12 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.70 | 3/6/2026 3:59:52 PM EST | |||
| 615.00 | 67.10 | 71.00 | 69.05 | 112.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | 0.91 | 0.00 | -0.71 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 617.50 | 65.00 | 69.05 | 67.03 | % | 0.11 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.76 | 3/6/2026 3:59:52 PM EST | |||
| 620.00 | 62.60 | 66.10 | 64.35 | 74.68 | -3.54 | -4.53% | 0.10 | 1 | 6 | 0.56 | 0.89 | 0.00 | -0.77 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 622.50 | 60.50 | 64.75 | 62.63 | % | 0.10 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.82 | 3/6/2026 3:59:52 PM EST | |||
| 625.00 | 58.00 | 62.35 | 60.18 | 60.75 | -79.25 | -56.61% | 0.10 | 8 | 0 | 0.55 | 0.87 | 0.00 | -0.85 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 627.50 | 56.00 | 59.15 | 57.58 | 66.10 | % | 0.09 | 5 | 0 | 0.55 | 0.86 | 0.00 | -0.90 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 630.00 | 53.70 | 57.50 | 55.60 | 90.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | 0.85 | 0.00 | -0.93 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 632.50 | 51.50 | 55.00 | 53.25 | % | 0.08 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.97 | 3/6/2026 3:59:52 PM EST | |||
| 635.00 | 49.50 | 53.30 | 51.40 | 123.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.83 | 0.00 | -0.99 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 637.50 | 47.25 | 51.20 | 49.23 | 52.63 | -46.97 | -47.16% | 0.08 | 2 | 1 | 0.54 | 0.82 | 0.00 | -1.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 640.00 | 45.10 | 48.55 | 46.83 | 48.00 | -30.15 | -38.58% | 0.07 | 1 | 12 | 0.56 | 0.80 | 0.01 | -1.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 642.50 | 43.00 | 46.90 | 44.95 | 75.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.53 | 0.79 | 0.01 | -1.10 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 645.00 | 41.05 | 44.50 | 42.78 | 54.00 | -26.08 | -32.57% | 0.07 | 6 | 6 | 0.54 | 0.78 | 0.01 | -1.13 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 647.50 | 39.00 | 42.90 | 40.95 | 81.06 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.55 | 0.76 | 0.01 | -1.16 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 650.00 | 37.20 | 40.75 | 38.98 | 50.00 | -3.00 | -5.66% | 0.06 | 1 | 16 | 0.53 | 0.75 | 0.01 | -1.20 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 652.50 | 35.25 | 39.00 | 37.13 | 38.39 | -36.51 | -48.75% | 0.06 | 4 | 10 | 0.53 | 0.73 | 0.01 | -1.22 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 655.00 | 33.40 | 37.65 | 35.53 | 80.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.53 | 0.72 | 0.01 | -1.25 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 657.50 | 31.55 | 35.35 | 33.45 | % | 0.05 | 0 | 0 | 0.53 | 0.70 | 0.01 | -1.28 | 3/6/2026 3:59:52 PM EST | |||
| 660.00 | 29.80 | 33.50 | 31.65 | 31.00 | -14.85 | -32.39% | 0.05 | 1 | 5 | 0.53 | 0.68 | 0.01 | -1.30 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 662.50 | 28.00 | 31.75 | 29.88 | 65.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | 0.66 | 0.01 | -1.32 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 665.00 | 26.85 | 30.10 | 28.48 | 36.90 | -20.80 | -36.05% | 0.04 | 2 | 10 | 0.53 | 0.64 | 0.01 | -1.34 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 667.50 | 24.50 | 28.50 | 26.50 | % | 0.04 | 0 | 0 | 0.51 | 0.62 | 0.01 | -1.35 | 3/6/2026 3:59:52 PM EST | |||
| 670.00 | 23.00 | 26.90 | 24.95 | 27.16 | -9.34 | -25.59% | 0.04 | 47 | 11 | 0.51 | 0.60 | 0.01 | -1.36 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 672.50 | 21.50 | 25.40 | 23.45 | 25.48 | -9.82 | -27.82% | 0.03 | 15 | 3 | 0.50 | 0.58 | 0.01 | -1.37 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 675.00 | 19.95 | 23.15 | 21.55 | 34.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | 0.56 | 0.01 | -1.38 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 677.50 | 18.50 | 22.45 | 20.48 | 20.83 | % | 0.03 | 4 | 0 | 0.50 | 0.54 | 0.01 | -1.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 680.00 | 17.65 | 20.90 | 19.28 | 19.25 | -11.20 | -36.79% | 0.03 | 51 | 35 | 0.49 | 0.52 | 0.01 | -1.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 682.50 | 16.40 | 19.75 | 18.08 | 19.20 | % | 0.03 | 47 | 0 | 0.50 | 0.50 | 0.01 | -1.37 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 685.00 | 14.65 | 17.75 | 16.20 | 16.30 | -9.90 | -37.79% | 0.02 | 96 | 32 | 0.49 | 0.48 | 0.01 | -1.36 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 687.50 | 13.75 | 16.50 | 15.13 | 16.32 | % | 0.02 | 19 | 0 | 0.48 | 0.46 | 0.01 | -1.35 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 690.00 | 12.75 | 15.60 | 14.18 | 13.97 | -13.57 | -49.28% | 0.02 | 146 | 18 | 0.48 | 0.43 | 0.01 | -1.33 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 692.50 | 11.40 | 14.75 | 13.08 | 13.50 | -11.50 | -46.00% | 0.02 | 74 | 1 | 0.48 | 0.41 | 0.01 | -1.31 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 695.00 | 10.85 | 13.05 | 11.95 | 12.75 | -9.25 | -42.05% | 0.02 | 282 | 21 | 0.48 | 0.39 | 0.01 | -1.29 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 697.50 | 9.85 | 12.10 | 10.98 | 11.15 | -8.94 | -44.50% | 0.02 | 107 | 27 | 0.48 | 0.37 | 0.01 | -1.26 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 700.00 | 9.05 | 11.00 | 10.03 | 10.24 | -9.26 | -47.49% | 0.01 | 146 | 49 | 0.47 | 0.35 | 0.01 | -1.23 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 702.50 | 7.95 | 10.45 | 9.20 | 9.61 | -10.39 | -51.95% | 0.01 | 107 | 8 | 0.47 | 0.33 | 0.01 | -1.20 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 705.00 | 7.45 | 9.45 | 8.45 | 8.62 | -8.63 | -50.03% | 0.01 | 143 | 15 | 0.47 | 0.31 | 0.01 | -1.16 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 707.50 | 6.60 | 8.60 | 7.60 | 7.72 | -6.80 | -46.84% | 0.01 | 91 | 14 | 0.47 | 0.29 | 0.01 | -1.12 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 710.00 | 6.00 | 7.75 | 6.88 | 7.44 | -6.98 | -48.41% | 0.01 | 116 | 28 | 0.46 | 0.27 | 0.01 | -1.08 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 712.50 | 5.85 | 7.60 | 6.73 | 8.01 | -7.89 | -49.63% | 0.01 | 21 | 16 | 0.48 | 0.25 | 0.01 | -1.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 715.00 | 4.75 | 7.55 | 6.15 | 6.00 | -6.00 | -50.00% | 0.01 | 38 | 24 | 0.48 | 0.23 | 0.01 | -0.99 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 717.50 | 3.55 | 6.40 | 4.98 | 4.85 | -9.05 | -65.11% | 0.01 | 4 | 14 | 0.45 | 0.21 | 0.01 | -0.95 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 720.00 | 4.30 | 5.35 | 4.83 | 4.69 | -6.18 | -56.86% | 0.01 | 57 | 70 | 0.47 | 0.20 | 0.01 | -0.90 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 722.50 | 3.15 | 5.05 | 4.10 | 5.66 | -14.25 | -71.58% | 0.01 | 4 | 5 | 0.45 | 0.18 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 725.00 | 2.86 | 4.25 | 3.56 | 3.90 | -4.45 | -53.30% | 0.00 | 92 | 30 | 0.45 | 0.16 | 0.01 | -0.80 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 727.50 | 2.57 | 4.00 | 3.29 | 4.58 | -7.01 | -60.49% | 0.00 | 13 | 3 | 0.45 | 0.15 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 730.00 | 2.25 | 3.90 | 3.08 | 3.57 | -3.78 | -51.43% | 0.00 | 36 | 153 | 0.46 | 0.14 | 0.01 | -0.71 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 732.50 | 1.76 | 3.80 | 2.78 | 3.44 | -2.81 | -44.96% | 0.00 | 7 | 5 | 0.46 | 0.12 | 0.01 | -0.66 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 735.00 | 1.73 | 3.30 | 2.52 | 2.60 | -3.15 | -54.79% | 0.00 | 62 | 43 | 0.47 | 0.11 | 0.00 | -0.62 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 737.50 | 1.43 | 2.61 | 2.02 | 2.20 | -3.40 | -60.72% | 0.00 | 7 | 7 | 0.45 | 0.10 | 0.00 | -0.57 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 740.00 | 1.60 | 2.34 | 1.97 | 1.83 | -2.92 | -61.48% | 0.00 | 39 | 82 | 0.44 | 0.09 | 0.00 | -0.53 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 742.50 | 0.45 | 4.10 | 2.28 | 8.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.08 | 0.00 | -0.49 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 745.00 | 1.00 | 2.17 | 1.59 | 2.38 | -1.34 | -36.03% | 0.00 | 21 | 54 | 0.46 | 0.07 | 0.00 | -0.45 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 747.50 | 0.79 | 2.01 | 1.40 | 1.28 | -2.52 | -66.32% | 0.00 | 17 | 21 | 0.45 | 0.07 | 0.00 | -0.41 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 750.00 | 0.81 | 1.20 | 1.01 | 0.93 | -2.27 | -70.94% | 0.00 | 143 | 120 | 0.44 | 0.06 | 0.00 | -0.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 755.00 | 0.46 | 1.14 | 0.80 | 1.25 | -1.02 | -44.94% | 0.00 | 321 | 49 | 0.44 | 0.05 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 757.50 | 0.41 | 1.30 | 0.86 | 0.75 | -1.99 | -72.63% | 0.00 | 15 | 12 | 0.45 | 0.04 | 0.00 | -0.29 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 760.00 | 0.45 | 1.09 | 0.77 | 0.45 | -1.58 | -77.84% | 0.00 | 42 | 215 | 0.45 | 0.04 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 762.50 | 0.40 | 1.46 | 0.93 | 0.83 | -1.59 | -65.71% | 0.00 | 5 | 11 | 0.48 | 0.03 | 0.00 | -0.24 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 765.00 | 0.33 | 0.74 | 0.54 | 0.50 | -1.15 | -69.70% | 0.00 | 73 | 138 | 0.45 | 0.03 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 767.50 | 0.00 | 2.00 | 1.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.03 | 0.00 | -0.20 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 770.00 | 0.17 | 0.57 | 0.37 | 0.35 | -0.95 | -73.08% | 0.00 | 205 | 134 | 0.44 | 0.02 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 772.50 | 0.00 | 0.89 | 0.45 | 0.47 | -0.83 | -63.85% | 0.00 | 4 | 6 | 0.52 | 0.02 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 775.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.68 | -66.02% | 0.00 | 60 | 110 | 0.50 | 0.02 | 0.00 | -0.14 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 777.50 | 0.00 | 0.97 | 0.49 | 0.50 | -4.48 | -89.96% | 0.00 | 10 | 10 | 0.55 | 0.02 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 780.00 | 0.20 | 0.41 | 0.31 | 0.30 | -0.57 | -65.52% | 0.00 | 43 | 97 | 0.47 | 0.01 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 782.50 | 0.00 | 3.65 | 1.83 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.11 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 785.00 | 0.00 | 1.32 | 0.66 | 0.52 | -0.38 | -42.23% | 0.00 | 2 | 45 | 0.62 | 0.01 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 787.50 | 0.00 | 0.91 | 0.46 | 0.92 | -0.56 | -37.84% | 0.00 | 1 | 4 | 0.59 | 0.01 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 790.00 | 0.00 | 3.75 | 1.88 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.81 | 0.01 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 792.50 | 0.00 | 4.40 | 2.20 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.01 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 795.00 | 0.00 | 3.85 | 1.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.01 | 0.00 | -0.06 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 797.50 | 0.00 | 2.57 | 1.29 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.01 | 0.00 | -0.05 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 800.00 | 0.06 | 0.36 | 0.21 | 0.09 | -0.37 | -80.44% | 0.00 | 63 | 127 | 0.47 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 805.00 | 0.05 | 0.34 | 0.20 | 0.13 | -0.24 | -64.87% | 0.00 | 2 | 36 | 0.51 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 810.00 | 0.00 | 3.20 | 1.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.88 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 815.00 | 0.00 | 3.45 | 1.73 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 820.00 | 0.03 | 0.36 | 0.20 | 0.15 | -0.02 | -11.77% | 0.00 | 4 | 49 | 0.55 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 825.00 | 0.00 | 1.56 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 830.00 | 0.00 | 0.28 | 0.14 | 0.17 | +0.04 | +30.77% | 0.00 | 31 | 29 | 0.63 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 835.00 | 0.00 | 2.55 | 1.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 840.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 845.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 855.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 860.00 | 0.00 | 1.80 | 0.90 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 870.00 | 0.00 | 1.90 | 0.95 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 890.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 900.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,110.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.76 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 475.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 485.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 495.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 3.50 | 1.75 | 0.51 | +0.01 | +2.00% | 0.00 | 3 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 3.75 | 1.88 | 0.18 | -0.92 | -83.64% | 0.00 | 1 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 525.00 | 0.00 | 0.65 | 0.33 | 0.23 | +0.08 | +53.34% | 0.00 | 2 | 11 | 0.90 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/6/2026 3:59:52 PM EST | |||
| 535.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 3/6/2026 3:59:52 PM EST | |||
| 540.00 | 0.00 | 1.07 | 0.54 | 0.32 | -0.88 | -73.34% | 0.00 | 13 | 15 | 0.94 | 0.00 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 1.07 | 0.54 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 2 | 0.90 | 0.00 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 550.00 | 0.26 | 0.75 | 0.51 | 0.47 | +0.17 | +56.67% | 0.00 | 16 | 35 | 0.76 | -0.01 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 555.00 | 0.18 | 0.98 | 0.58 | 0.47 | +0.12 | +34.29% | 0.00 | 5 | 10 | 0.74 | -0.01 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 1.32 | 0.66 | 0.60 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.84 | -0.01 | 0.00 | -0.17 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 1.91 | 0.96 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | -0.01 | 0.00 | -0.19 | 2/3/2026 | 3/6/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 1.63 | 0.82 | 0.45 | -0.30 | -40.00% | 0.00 | 1 | 11 | 0.82 | -0.02 | 0.00 | -0.22 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 1.00 | 0.50 | 1.40 | +0.90 | +180.00% | 0.00 | 5 | 26 | 0.71 | -0.02 | 0.00 | -0.27 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 3.15 | 1.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.02 | 0.00 | -0.27 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 585.00 | 0.00 | 3.20 | 1.60 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | -0.03 | 0.00 | -0.31 | 2/6/2026 | 3/6/2026 3:59:52 PM EST |
| 590.00 | 0.88 | 1.80 | 1.34 | 1.46 | +1.16 | +386.67% | 0.00 | 31 | 25 | 0.65 | -0.04 | 0.00 | -0.42 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 595.00 | 0.19 | 2.21 | 1.20 | 0.96 | +0.21 | +28.00% | 0.00 | 5 | 48 | 0.57 | -0.05 | 0.00 | -0.50 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 600.00 | 1.23 | 2.24 | 1.74 | 1.80 | +0.92 | +104.55% | 0.00 | 48 | 39 | 0.62 | -0.06 | 0.00 | -0.52 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 605.00 | 1.35 | 2.62 | 1.99 | 1.75 | +0.67 | +62.04% | 0.00 | 118 | 29 | 0.61 | -0.07 | 0.00 | -0.59 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 610.00 | 2.01 | 3.60 | 2.81 | 2.20 | +0.15 | +7.32% | 0.00 | 23 | 5 | 0.64 | -0.08 | 0.00 | -0.64 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 612.50 | 0.49 | 4.25 | 2.37 | 1.88 | -0.27 | -12.56% | 0.00 | 7 | 1 | 0.56 | -0.09 | 0.00 | -0.70 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 615.00 | 0.71 | 5.00 | 2.86 | 2.98 | +1.37 | +85.10% | 0.00 | 1 | 12 | 0.59 | -0.09 | 0.00 | -0.71 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 617.50 | 1.40 | 3.70 | 2.55 | % | 0.00 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.76 | 3/6/2026 3:59:52 PM EST | |||
| 620.00 | 2.55 | 4.75 | 3.65 | 3.10 | +1.39 | +81.29% | 0.01 | 22 | 28 | 0.61 | -0.11 | 0.00 | -0.77 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 622.50 | 1.82 | 5.00 | 3.41 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.12 | 0.00 | -0.82 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 625.00 | 2.98 | 4.30 | 3.64 | 3.65 | +1.65 | +82.50% | 0.01 | 16 | 106 | 0.57 | -0.13 | 0.00 | -0.85 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 627.50 | 2.36 | 4.90 | 3.63 | 3.85 | % | 0.01 | 17 | 0 | 0.55 | -0.14 | 0.00 | -0.90 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 630.00 | 2.64 | 5.00 | 3.82 | 4.53 | +2.41 | +113.68% | 0.01 | 83 | 50 | 0.54 | -0.15 | 0.00 | -0.93 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 632.50 | 2.98 | 6.50 | 4.74 | 4.09 | +2.95 | +258.78% | 0.01 | 4 | 1 | 0.56 | -0.16 | 0.00 | -0.97 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 635.00 | 4.05 | 6.35 | 5.20 | 4.50 | +1.62 | +56.25% | 0.01 | 2 | 48 | 0.56 | -0.17 | 0.00 | -0.99 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 637.50 | 3.65 | 6.95 | 5.30 | 5.80 | +2.60 | +81.25% | 0.01 | 2 | 1 | 0.55 | -0.18 | 0.00 | -1.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 640.00 | 4.65 | 7.05 | 5.85 | 4.95 | +1.83 | +58.66% | 0.01 | 62 | 102 | 0.55 | -0.20 | 0.01 | -1.07 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 642.50 | 4.55 | 7.35 | 5.95 | 5.38 | +1.84 | +51.98% | 0.01 | 2 | 5 | 0.53 | -0.21 | 0.01 | -1.10 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 645.00 | 5.45 | 8.00 | 6.73 | 5.90 | +1.95 | +49.37% | 0.01 | 19 | 20 | 0.54 | -0.22 | 0.01 | -1.13 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 647.50 | 5.60 | 8.45 | 7.03 | 6.30 | +2.00 | +46.52% | 0.01 | 12 | 6 | 0.53 | -0.24 | 0.01 | -1.16 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 650.00 | 6.45 | 9.35 | 7.90 | 7.43 | +3.07 | +70.42% | 0.01 | 160 | 106 | 0.53 | -0.25 | 0.01 | -1.20 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 652.50 | 7.40 | 9.80 | 8.60 | 6.08 | +1.38 | +29.37% | 0.01 | 5 | 7 | 0.53 | -0.27 | 0.01 | -1.22 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 655.00 | 7.20 | 10.70 | 8.95 | 8.20 | +2.57 | +45.65% | 0.01 | 22 | 60 | 0.52 | -0.28 | 0.01 | -1.25 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 657.50 | 7.90 | 10.75 | 9.33 | 6.34 | +0.29 | +4.80% | 0.01 | 73 | 273 | 0.51 | -0.30 | 0.01 | -1.28 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 660.00 | 9.30 | 11.45 | 10.38 | 10.38 | +4.92 | +90.11% | 0.02 | 64 | 76 | 0.51 | -0.32 | 0.01 | -1.30 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 662.50 | 9.25 | 13.05 | 11.15 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.34 | 0.01 | -1.32 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 665.00 | 10.15 | 13.35 | 11.75 | 11.57 | +4.49 | +63.42% | 0.02 | 29 | 56 | 0.50 | -0.36 | 0.01 | -1.34 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 667.50 | 10.90 | 14.20 | 12.55 | 12.20 | +4.85 | +65.99% | 0.02 | 5 | 18 | 0.50 | -0.38 | 0.01 | -1.35 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 670.00 | 12.35 | 15.60 | 13.98 | 13.65 | +7.35 | +116.67% | 0.02 | 32 | 65 | 0.51 | -0.40 | 0.01 | -1.36 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 672.50 | 13.30 | 16.60 | 14.95 | 9.69 | +2.21 | +29.55% | 0.02 | 151 | 168 | 0.50 | -0.42 | 0.01 | -1.37 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 675.00 | 15.00 | 17.40 | 16.20 | 15.50 | +6.70 | +76.14% | 0.02 | 134 | 37 | 0.51 | -0.44 | 0.01 | -1.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 677.50 | 14.90 | 18.75 | 16.83 | 15.65 | +6.61 | +73.12% | 0.02 | 15 | 5 | 0.49 | -0.46 | 0.01 | -1.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 680.00 | 16.25 | 19.45 | 17.85 | 18.26 | +8.76 | +92.22% | 0.03 | 314 | 208 | 0.49 | -0.48 | 0.01 | -1.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 682.50 | 17.35 | 21.00 | 19.18 | 18.18 | +9.13 | +100.89% | 0.03 | 39 | 16 | 0.49 | -0.50 | 0.01 | -1.37 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 685.00 | 18.70 | 21.50 | 20.10 | 19.90 | +9.50 | +91.35% | 0.03 | 368 | 168 | 0.48 | -0.52 | 0.01 | -1.36 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 687.50 | 19.85 | 23.50 | 21.68 | 15.49 | -0.33 | -2.09% | 0.03 | 21 | 8 | 0.48 | -0.54 | 0.01 | -1.35 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 690.00 | 21.20 | 25.00 | 23.10 | 21.97 | +9.56 | +77.04% | 0.03 | 114 | 156 | 0.48 | -0.57 | 0.01 | -1.33 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 692.50 | 22.45 | 26.10 | 24.28 | 22.48 | +12.98 | +136.64% | 0.04 | 52 | 13 | 0.47 | -0.59 | 0.01 | -1.31 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 695.00 | 23.95 | 27.75 | 25.85 | 25.70 | +11.94 | +86.78% | 0.04 | 70 | 89 | 0.47 | -0.61 | 0.01 | -1.29 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 697.50 | 25.65 | 28.90 | 27.28 | 18.42 | +3.83 | +26.26% | 0.04 | 30 | 16 | 0.47 | -0.63 | 0.01 | -1.26 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 700.00 | 27.40 | 30.95 | 29.18 | 27.05 | +12.31 | +83.52% | 0.04 | 84 | 299 | 0.48 | -0.65 | 0.01 | -1.23 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 702.50 | 28.85 | 32.50 | 30.68 | 26.80 | +9.35 | +53.59% | 0.04 | 11 | 33 | 0.47 | -0.67 | 0.01 | -1.20 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 705.00 | 30.35 | 34.00 | 32.18 | 24.03 | +6.06 | +33.73% | 0.05 | 86 | 96 | 0.47 | -0.69 | 0.01 | -1.16 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 707.50 | 32.45 | 35.95 | 34.20 | 29.97 | +6.14 | +25.77% | 0.05 | 8 | 42 | 0.47 | -0.71 | 0.01 | -1.12 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 710.00 | 34.15 | 37.40 | 35.78 | 34.00 | +10.20 | +42.86% | 0.05 | 200 | 66 | 0.46 | -0.73 | 0.01 | -1.08 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 712.50 | 35.05 | 39.50 | 37.28 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | -0.75 | 0.01 | -1.04 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 715.00 | 37.95 | 41.50 | 39.73 | 36.78 | +13.48 | +57.86% | 0.06 | 242 | 112 | 0.46 | -0.77 | 0.01 | -0.99 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 717.50 | 39.75 | 43.45 | 41.60 | 33.11 | +2.14 | +6.91% | 0.06 | 1 | 30 | 0.46 | -0.79 | 0.01 | -0.95 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 720.00 | 41.95 | 45.45 | 43.70 | 40.63 | +14.48 | +55.38% | 0.06 | 9 | 145 | 0.46 | -0.80 | 0.01 | -0.90 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 722.50 | 43.35 | 47.50 | 45.43 | 36.04 | +2.29 | +6.79% | 0.06 | 2 | 3 | 0.46 | -0.82 | 0.01 | -0.85 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 725.00 | 46.00 | 49.45 | 47.73 | 39.11 | +7.02 | +21.88% | 0.07 | 4 | 33 | 0.45 | -0.84 | 0.01 | -0.80 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 727.50 | 47.95 | 51.50 | 49.73 | 40.59 | +24.84 | +157.72% | 0.07 | 5 | 8 | 0.45 | -0.85 | 0.01 | -0.75 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 730.00 | 49.60 | 53.50 | 51.55 | 49.03 | +13.14 | +36.62% | 0.07 | 8 | 31 | 0.45 | -0.86 | 0.01 | -0.71 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 732.50 | 51.85 | 55.90 | 53.88 | 24.90 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.45 | -0.88 | 0.01 | -0.66 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 735.00 | 54.50 | 58.00 | 56.25 | 55.33 | +15.33 | +38.33% | 0.08 | 2 | 70 | 0.44 | -0.89 | 0.00 | -0.62 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 737.50 | 56.35 | 60.40 | 58.38 | 57.84 | +22.41 | +63.26% | 0.08 | 1 | 68 | 0.44 | -0.90 | 0.00 | -0.57 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 740.00 | 58.60 | 62.50 | 60.55 | 50.85 | +6.57 | +14.84% | 0.08 | 6 | 113 | 0.57 | -0.91 | 0.00 | -0.53 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 742.50 | 60.65 | 65.00 | 62.83 | 53.54 | +33.57 | +168.11% | 0.08 | 2 | 8 | 0.59 | -0.92 | 0.00 | -0.49 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 745.00 | 62.50 | 67.00 | 64.75 | 53.95 | +13.25 | +32.56% | 0.09 | 9 | 45 | 0.59 | -0.93 | 0.00 | -0.45 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 747.50 | 65.00 | 69.50 | 67.25 | 53.28 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.59 | -0.93 | 0.00 | -0.41 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 750.00 | 67.60 | 72.00 | 69.80 | 60.15 | +4.34 | +7.78% | 0.09 | 4 | 74 | 0.60 | -0.94 | 0.00 | -0.38 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 755.00 | 72.55 | 76.50 | 74.53 | 70.00 | +10.90 | +18.45% | 0.10 | 2 | 64 | 0.63 | -0.95 | 0.00 | -0.31 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 757.50 | 74.50 | 79.00 | 76.75 | 32.46 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -0.96 | 0.00 | -0.29 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 760.00 | 77.20 | 81.85 | 79.53 | 47.42 | 0.00 | 0.00% | 0.10 | 0 | 512 | 0.65 | -0.96 | 0.00 | -0.26 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 762.50 | 79.65 | 84.00 | 81.83 | 35.85 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.65 | -0.97 | 0.00 | -0.24 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 765.00 | 82.10 | 86.50 | 84.30 | 64.65 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.70 | -0.97 | 0.00 | -0.21 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 767.50 | 84.50 | 89.00 | 86.75 | 71.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.97 | 0.00 | -0.20 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 770.00 | 87.00 | 91.50 | 89.25 | 73.77 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.69 | -0.98 | 0.00 | -0.17 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 772.50 | 89.50 | 94.00 | 91.75 | % | 0.12 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.16 | 3/6/2026 3:59:52 PM EST | |||
| 775.00 | 92.00 | 96.50 | 94.25 | 46.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.14 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 777.50 | 94.50 | 99.00 | 96.75 | 44.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.74 | -0.98 | 0.00 | -0.12 | 2/27/2026 | 3/6/2026 3:59:52 PM EST |
| 780.00 | 97.00 | 101.50 | 99.25 | 63.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.76 | -0.99 | 0.00 | -0.11 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 782.50 | 99.55 | 103.95 | 101.75 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.11 | 3/6/2026 3:59:52 PM EST | |||
| 785.00 | 102.00 | 106.45 | 104.23 | 53.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.78 | -0.99 | 0.00 | -0.09 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 787.50 | 104.50 | 108.95 | 106.73 | 102.00 | % | 0.14 | 1 | 0 | 0.80 | -0.99 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 3:59:52 PM EST | |
| 790.00 | 107.00 | 111.45 | 109.23 | 44.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.07 | 2/12/2026 | 3/6/2026 3:59:52 PM EST |
| 792.50 | 109.50 | 113.95 | 111.73 | 75.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.07 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 795.00 | 112.00 | 116.45 | 114.23 | 41.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.06 | 2/18/2026 | 3/6/2026 3:59:52 PM EST |
| 797.50 | 114.50 | 119.00 | 116.75 | 55.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 800.00 | 117.00 | 121.50 | 119.25 | 117.15 | +27.95 | +31.34% | 0.15 | 3 | 2 | 0.86 | -1.00 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 805.00 | 122.00 | 126.50 | 124.25 | 62.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.03 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 810.00 | 127.00 | 131.50 | 129.25 | 56.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 3/6/2026 3:59:52 PM EST |
| 815.00 | 132.00 | 136.50 | 134.25 | 71.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 820.00 | 137.00 | 141.50 | 139.25 | 120.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 825.00 | 142.00 | 146.50 | 144.25 | 125.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 830.00 | 147.00 | 151.50 | 149.25 | 76.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 835.00 | 152.00 | 156.50 | 154.25 | 69.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 3:59:52 PM EST |
| 840.00 | 157.00 | 161.50 | 159.25 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 845.00 | 162.00 | 166.50 | 164.25 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 850.00 | 167.00 | 171.50 | 169.25 | 95.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 855.00 | 172.00 | 176.50 | 174.25 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 860.00 | 177.00 | 181.50 | 179.25 | 90.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:52 PM EST |
| 870.00 | 187.00 | 191.50 | 189.25 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 880.00 | 197.00 | 201.50 | 199.25 | 106.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:52 PM EST |
| 890.00 | 207.00 | 211.50 | 209.25 | 113.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:52 PM EST |
| 900.00 | 217.00 | 221.50 | 219.25 | 128.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:52 PM EST |
| 910.00 | 227.00 | 231.50 | 229.25 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 920.00 | 237.00 | 241.50 | 239.25 | 162.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:52 PM EST |
| 930.00 | 247.00 | 251.50 | 249.25 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 940.00 | 257.00 | 261.50 | 259.25 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 950.00 | 267.00 | 271.50 | 269.25 | 180.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:52 PM EST |
| 960.00 | 277.00 | 281.50 | 279.25 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 970.00 | 287.00 | 291.50 | 289.25 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 980.00 | 297.00 | 301.50 | 299.25 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 990.00 | 307.00 | 311.50 | 309.25 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,000.00 | 317.00 | 321.50 | 319.25 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,010.00 | 327.00 | 331.50 | 329.25 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,020.00 | 337.00 | 341.50 | 339.25 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,030.00 | 347.00 | 351.50 | 349.25 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,040.00 | 357.00 | 361.50 | 359.25 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,050.00 | 367.00 | 371.50 | 369.25 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,060.00 | 377.00 | 381.50 | 379.25 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,070.00 | 387.00 | 391.50 | 389.25 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,080.00 | 397.00 | 401.50 | 399.25 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,090.00 | 407.00 | 411.50 | 409.25 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,100.00 | 417.00 | 421.50 | 419.25 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,110.00 | 427.00 | 431.50 | 429.25 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,120.00 | 437.00 | 441.50 | 439.25 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,130.00 | 447.00 | 451.50 | 449.25 | % | 0.40 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,140.00 | 457.00 | 461.50 | 459.25 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,150.00 | 467.00 | 471.50 | 469.25 | % | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 1,160.00 | 477.00 | 481.50 | 479.25 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST |