Options Chain for CATERPILLAR INC COM (CAT) - $771.58 as of 4/8/2026 8:37:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 460.05 | 464.15 | 462.10 | 396.71 | 0.00 | 0.00% | 1.49 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 320.00 | 450.05 | 454.20 | 452.13 | % | 1.41 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 330.00 | 440.00 | 444.20 | 442.10 | % | 1.34 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 340.00 | 429.60 | 434.35 | 431.98 | % | 1.27 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 350.00 | 420.10 | 424.20 | 422.15 | 361.81 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 360.00 | 409.90 | 414.40 | 412.15 | 351.85 | 0.00 | 0.00% | 1.14 | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 370.00 | 399.95 | 404.40 | 402.18 | % | 1.09 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 380.00 | 390.00 | 394.40 | 392.20 | % | 1.03 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 390.00 | 379.95 | 384.40 | 382.18 | % | 0.98 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 400.00 | 370.15 | 374.30 | 372.23 | 320.00 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 410.00 | 359.85 | 364.45 | 362.15 | 269.99 | 0.00 | 0.00% | 0.88 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 420.00 | 350.05 | 354.30 | 352.18 | 259.67 | 0.00 | 0.00% | 0.84 | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 430.00 | 340.00 | 344.45 | 342.23 | 295.25 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 440.00 | 330.50 | 334.35 | 332.43 | % | 0.76 | 0 | 52 | 1.95 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 450.00 | 320.50 | 324.30 | 322.40 | 226.41 | 0.00 | 0.00% | 0.72 | 0 | 35 | 1.88 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 460.00 | 310.50 | 314.35 | 312.43 | 261.25 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 470.00 | 300.00 | 304.50 | 302.25 | % | 0.64 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 480.00 | 290.50 | 294.40 | 292.45 | 234.82 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 490.00 | 280.50 | 284.40 | 282.45 | % | 0.58 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 500.00 | 270.50 | 274.35 | 272.43 | 196.61 | 0.00 | 0.00% | 0.54 | 0 | 28 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 510.00 | 260.30 | 264.40 | 262.35 | 209.64 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 520.00 | 250.50 | 254.15 | 252.33 | 199.66 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 530.00 | 240.50 | 244.45 | 242.48 | 146.32 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 540.00 | 230.50 | 234.50 | 232.50 | 226.79 | +69.18 | +43.90% | 0.43 | 5 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 550.00 | 220.50 | 224.25 | 222.38 | 165.54 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.25 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 560.00 | 210.30 | 214.50 | 212.40 | 155.29 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.22 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 570.00 | 200.50 | 204.30 | 202.40 | 163.52 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.16 | 1.00 | 0.00 | -0.03 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 580.00 | 190.50 | 194.35 | 192.43 | 156.03 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.07 | 1.00 | 0.00 | -0.03 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 590.00 | 180.50 | 184.65 | 182.58 | 178.20 | +42.38 | +31.21% | 0.31 | 20 | 38 | 1.03 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 600.00 | 170.50 | 174.75 | 172.63 | 168.85 | +49.41 | +41.37% | 0.29 | 40 | 37 | 1.00 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 602.50 | 168.50 | 172.30 | 170.40 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 4/8/2026 4:00:01 PM EST | |||
| 605.00 | 166.00 | 169.80 | 167.90 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 4/8/2026 4:00:01 PM EST | |||
| 607.50 | 163.50 | 167.30 | 165.40 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.05 | 4/8/2026 4:00:01 PM EST | |||
| 610.00 | 161.00 | 164.80 | 162.90 | 162.00 | +50.55 | +45.36% | 0.27 | 5 | 132 | 0.97 | 1.00 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 612.50 | 158.50 | 162.35 | 160.43 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 615.00 | 156.00 | 159.85 | 157.93 | % | 0.26 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 617.50 | 153.05 | 157.40 | 155.23 | % | 0.25 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 620.00 | 151.05 | 154.90 | 152.98 | 152.10 | +53.63 | +54.47% | 0.25 | 5 | 148 | 0.91 | 0.99 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 622.50 | 148.20 | 152.45 | 150.33 | % | 0.24 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.07 | 4/8/2026 4:00:01 PM EST | |||
| 625.00 | 146.00 | 150.00 | 148.00 | % | 0.24 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.08 | 4/8/2026 4:00:01 PM EST | |||
| 627.50 | 143.50 | 147.50 | 145.50 | % | 0.23 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.10 | 4/8/2026 4:00:01 PM EST | |||
| 630.00 | 141.00 | 145.00 | 143.00 | 138.98 | +29.98 | +27.51% | 0.23 | 4 | 45 | 0.86 | 0.99 | 0.00 | -0.13 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 632.50 | 138.50 | 142.50 | 140.50 | % | 0.22 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.14 | 4/8/2026 4:00:01 PM EST | |||
| 635.00 | 136.00 | 140.00 | 138.00 | 100.78 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.83 | 0.99 | 0.00 | -0.14 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 637.50 | 133.50 | 137.50 | 135.50 | % | 0.21 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.14 | 4/8/2026 4:00:01 PM EST | |||
| 640.00 | 131.00 | 135.20 | 133.10 | 119.03 | +45.25 | +61.34% | 0.21 | 5 | 41 | 0.80 | 0.98 | 0.00 | -0.16 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 642.50 | 128.55 | 132.75 | 130.65 | % | 0.20 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.16 | 4/8/2026 4:00:01 PM EST | |||
| 645.00 | 126.05 | 130.30 | 128.18 | 114.06 | +34.26 | +42.94% | 0.20 | 1 | 3 | 0.81 | 0.98 | 0.00 | -0.18 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 647.50 | 124.00 | 127.85 | 125.93 | % | 0.19 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.19 | 4/8/2026 4:00:01 PM EST | |||
| 650.00 | 121.50 | 125.35 | 123.43 | 121.64 | +32.74 | +36.83% | 0.19 | 23 | 170 | 0.75 | 0.97 | 0.00 | -0.30 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 652.50 | 119.00 | 122.95 | 120.98 | % | 0.19 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.30 | 4/8/2026 4:00:01 PM EST | |||
| 655.00 | 116.50 | 120.50 | 118.50 | % | 0.18 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.34 | 4/8/2026 4:00:01 PM EST | |||
| 657.50 | 114.00 | 118.00 | 116.00 | % | 0.18 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.36 | 4/8/2026 4:00:01 PM EST | |||
| 660.00 | 111.50 | 115.50 | 113.50 | 110.09 | +47.76 | +76.63% | 0.17 | 5 | 217 | 0.72 | 0.96 | 0.00 | -0.36 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 662.50 | 109.00 | 113.00 | 111.00 | % | 0.17 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.36 | 4/8/2026 4:00:01 PM EST | |||
| 665.00 | 106.55 | 110.80 | 108.68 | 39.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.70 | 0.96 | 0.00 | -0.37 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 667.50 | 104.10 | 108.35 | 106.23 | % | 0.16 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.36 | 4/8/2026 4:00:01 PM EST | |||
| 670.00 | 102.00 | 105.95 | 103.98 | 100.34 | +40.19 | +66.82% | 0.16 | 3 | 297 | 0.69 | 0.95 | 0.00 | -0.44 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 672.50 | 99.50 | 103.45 | 101.48 | 58.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.67 | 0.95 | 0.00 | -0.43 | 4/2/2026 | 4/8/2026 4:00:01 PM EST |
| 675.00 | 97.00 | 101.00 | 99.00 | 92.34 | +37.99 | +69.90% | 0.15 | 1 | 12 | 0.67 | 0.94 | 0.00 | -0.47 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 677.50 | 94.50 | 98.70 | 96.60 | 52.37 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.65 | 0.94 | 0.00 | -0.46 | 4/2/2026 | 4/8/2026 4:00:01 PM EST |
| 680.00 | 92.05 | 96.25 | 94.15 | 81.63 | +32.63 | +66.60% | 0.14 | 11 | 96 | 0.64 | 0.94 | 0.00 | -0.47 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 682.50 | 90.00 | 93.95 | 91.98 | 31.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.51 | 0.94 | 0.00 | -0.47 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 685.00 | 87.50 | 91.50 | 89.50 | 59.45 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.50 | 0.93 | 0.00 | -0.54 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 687.50 | 85.00 | 88.90 | 86.95 | 25.25 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.48 | 0.92 | 0.00 | -0.56 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 690.00 | 82.55 | 86.75 | 84.65 | 82.20 | +36.89 | +81.42% | 0.12 | 9 | 70 | 0.49 | 0.92 | 0.00 | -0.57 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 692.50 | 80.50 | 84.40 | 82.45 | 51.53 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.92 | 0.00 | -0.56 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 695.00 | 78.00 | 82.00 | 80.00 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.50 | 0.91 | 0.00 | -0.62 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 697.50 | 75.55 | 79.70 | 77.63 | 52.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | 0.90 | 0.00 | -0.63 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 700.00 | 73.50 | 77.40 | 75.45 | 74.37 | +37.12 | +99.66% | 0.11 | 45 | 870 | 0.50 | 0.89 | 0.00 | -0.66 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 702.50 | 71.00 | 75.15 | 73.08 | 72.00 | +36.27 | +101.52% | 0.10 | 1 | 53 | 0.49 | 0.89 | 0.00 | -0.66 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 705.00 | 68.60 | 72.85 | 70.73 | 69.01 | +34.80 | +101.73% | 0.10 | 5 | 29 | 0.49 | 0.88 | 0.00 | -0.69 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 707.50 | 66.50 | 70.50 | 68.50 | 66.78 | % | 0.10 | 1 | 0 | 0.49 | 0.88 | 0.00 | -0.69 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 710.00 | 64.05 | 68.25 | 66.15 | 63.33 | +32.33 | +104.29% | 0.09 | 23 | 286 | 0.48 | 0.87 | 0.00 | -0.72 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 712.50 | 62.00 | 65.90 | 63.95 | % | 0.09 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.74 | 4/8/2026 4:00:01 PM EST | |||
| 715.00 | 59.70 | 63.60 | 61.65 | 58.75 | +32.14 | +120.79% | 0.09 | 8 | 28 | 0.47 | 0.86 | 0.00 | -0.76 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 717.50 | 57.50 | 61.45 | 59.48 | % | 0.08 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.77 | 4/8/2026 4:00:01 PM EST | |||
| 720.00 | 55.15 | 58.95 | 57.05 | 57.10 | +32.41 | +131.27% | 0.08 | 142 | 572 | 0.46 | 0.84 | 0.00 | -0.80 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 722.50 | 53.00 | 56.90 | 54.95 | % | 0.08 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.82 | 4/8/2026 4:00:01 PM EST | |||
| 725.00 | 51.00 | 55.00 | 53.00 | 49.25 | +26.81 | +119.48% | 0.07 | 12 | 81 | 0.46 | 0.82 | 0.00 | -0.84 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 727.50 | 48.70 | 52.60 | 50.65 | % | 0.07 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.85 | 4/8/2026 4:00:01 PM EST | |||
| 730.00 | 46.60 | 50.10 | 48.35 | 48.19 | +31.19 | +183.48% | 0.07 | 58 | 615 | 0.44 | 0.80 | 0.01 | -0.87 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 732.50 | 44.55 | 48.05 | 46.30 | % | 0.06 | 0 | 0 | 0.43 | 0.79 | 0.01 | -0.88 | 4/8/2026 4:00:01 PM EST | |||
| 735.00 | 42.50 | 46.60 | 44.55 | 43.67 | % | 0.06 | 2 | 0 | 0.44 | 0.78 | 0.01 | -0.90 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 737.50 | 40.50 | 44.40 | 42.45 | 36.28 | % | 0.06 | 2 | 0 | 0.43 | 0.76 | 0.01 | -0.91 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 740.00 | 38.50 | 41.80 | 40.15 | 39.40 | +24.30 | +160.93% | 0.05 | 68 | 341 | 0.42 | 0.75 | 0.01 | -0.93 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 742.50 | 37.05 | 39.45 | 38.25 | 35.50 | % | 0.05 | 3 | 0 | 0.42 | 0.74 | 0.01 | -0.95 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 745.00 | 35.10 | 38.30 | 36.70 | 37.78 | % | 0.05 | 1 | 0 | 0.42 | 0.72 | 0.01 | -0.96 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 747.50 | 32.65 | 36.05 | 34.35 | 36.10 | % | 0.05 | 1 | 0 | 0.41 | 0.71 | 0.01 | -0.98 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 750.00 | 31.15 | 33.80 | 32.48 | 32.33 | +21.48 | +197.98% | 0.04 | 121 | 431 | 0.41 | 0.69 | 0.01 | -0.99 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 755.00 | 27.85 | 30.35 | 29.10 | 28.60 | % | 0.04 | 4 | 0 | 0.40 | 0.65 | 0.01 | -1.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 760.00 | 25.35 | 27.15 | 26.25 | 25.22 | +17.72 | +236.27% | 0.03 | 169 | 654 | 0.41 | 0.62 | 0.01 | -1.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 765.00 | 21.15 | 23.45 | 22.30 | 20.50 | % | 0.03 | 28 | 0 | 0.39 | 0.57 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 770.00 | 19.35 | 20.50 | 19.93 | 19.71 | +15.36 | +353.11% | 0.03 | 627 | 532 | 0.39 | 0.53 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 775.00 | 16.25 | 17.75 | 17.00 | 17.75 | % | 0.02 | 83 | 0 | 0.38 | 0.49 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 780.00 | 14.25 | 15.25 | 14.75 | 13.81 | +10.67 | +339.81% | 0.02 | 490 | 706 | 0.38 | 0.44 | 0.01 | -1.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 785.00 | 11.35 | 13.10 | 12.23 | 12.00 | % | 0.02 | 39 | 0 | 0.37 | 0.40 | 0.01 | -0.98 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 790.00 | 9.60 | 10.90 | 10.25 | 10.95 | +9.00 | +461.54% | 0.01 | 75 | 310 | 0.36 | 0.36 | 0.01 | -0.94 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 795.00 | 7.40 | 9.40 | 8.40 | 8.07 | % | 0.01 | 98 | 0 | 0.36 | 0.32 | 0.01 | -0.89 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 800.00 | 6.45 | 7.60 | 7.03 | 7.43 | +6.13 | +471.54% | 0.01 | 470 | 750 | 0.36 | 0.28 | 0.01 | -0.83 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 805.00 | 5.05 | 6.35 | 5.70 | 5.75 | % | 0.01 | 45 | 0 | 0.35 | 0.24 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 810.00 | 4.15 | 4.90 | 4.53 | 4.79 | +3.99 | +498.75% | 0.01 | 178 | 3,215 | 0.35 | 0.21 | 0.01 | -0.69 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 820.00 | 2.88 | 3.00 | 2.94 | 2.92 | +2.42 | +484.00% | 0.00 | 6,952 | 166 | 0.35 | 0.14 | 0.01 | -0.53 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 830.00 | 1.38 | 2.12 | 1.75 | 2.12 | +1.72 | +430.00% | 0.00 | 96 | 107 | 0.34 | 0.09 | 0.00 | -0.37 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 840.00 | 1.01 | 1.18 | 1.10 | 1.01 | +0.43 | +74.14% | 0.00 | 155 | 767 | 0.34 | 0.05 | 0.00 | -0.24 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 850.00 | 0.50 | 0.67 | 0.59 | 0.65 | +0.51 | +364.29% | 0.00 | 113 | 155 | 0.34 | 0.03 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 860.00 | 0.04 | 0.47 | 0.26 | 0.45 | +0.41 | +1,025.00% | 0.00 | 78 | 80 | 0.31 | 0.01 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.53 | 0.27 | 0.28 | +0.14 | +100.00% | 0.00 | 1 | 112 | 0.40 | 0.01 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 880.00 | 0.01 | 0.20 | 0.11 | 0.18 | +0.12 | +200.00% | 0.00 | 51 | 54 | 0.32 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 890.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.60 | -78.95% | 0.00 | 11 | 15 | 0.36 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 7 | 174 | 0.44 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 910.00 | 0.01 | 0.41 | 0.21 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 25 | 0.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 920.00 | 0.01 | 0.20 | 0.11 | 0.07 | % | 0.00 | 23 | 79 | 0.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 930.00 | 0.01 | 0.37 | 0.19 | 0.20 | +0.17 | +566.67% | 0.00 | 5 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 940.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 950.00 | 0.01 | 0.24 | 0.13 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 960.00 | 0.01 | 0.32 | 0.17 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 118 | 0.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 970.00 | 0.01 | 0.33 | 0.17 | 0.18 | % | 0.00 | 3 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 980.00 | 0.01 | 0.19 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 47 | 0.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 990.00 | 0.01 | 0.36 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 1,000.00 | 0.01 | 0.32 | 0.17 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,010.00 | 0.01 | 0.17 | 0.09 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,020.00 | 0.01 | 0.24 | 0.13 | 0.12 | -0.66 | -84.62% | 0.00 | 20 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,030.00 | 0.01 | 0.34 | 0.18 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,040.00 | 0.01 | 2.50 | 1.26 | 0.01 | -0.19 | -95.00% | 0.00 | 10 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,050.00 | 0.01 | 0.81 | 0.41 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,060.00 | 0.01 | 0.19 | 0.10 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,070.00 | 0.01 | 0.27 | 0.14 | 0.13 | +0.12 | +1,200.00% | 0.00 | 6 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,080.00 | 0.01 | 2.52 | 1.27 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,090.00 | 0.01 | 0.28 | 0.15 | 0.13 | +0.12 | +1,200.00% | 0.00 | 3 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,100.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.04 | -50.00% | 0.00 | 14 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,110.00 | 0.00 | 0.13 | 0.07 | 0.17 | +0.08 | +88.89% | 0.00 | 2 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,120.00 | 0.01 | 0.18 | 0.10 | 0.14 | +0.12 | +600.00% | 0.00 | 52 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,130.00 | 0.01 | 0.19 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,140.00 | 0.01 | 0.13 | 0.07 | 0.17 | +0.08 | +88.89% | 0.00 | 2 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,150.00 | 0.01 | 0.27 | 0.14 | 0.13 | +0.12 | +1,200.00% | 0.00 | 7 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 1,160.00 | 0.01 | 0.12 | 0.07 | 0.15 | +0.12 | +400.00% | 0.00 | 7 | 129 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 302 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 320.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 224 | 106 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 52 | 169 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 34 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 3.55 | 1.78 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.17 | -77.28% | 0.00 | 4 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.61 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.13 | 0.07 | 0.18 | +0.09 | +100.00% | 0.00 | 2 | 471 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.12 | -66.67% | 0.00 | 20 | 110 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 540.00 | 0.01 | 0.11 | 0.06 | 0.12 | -0.13 | -52.00% | 0.00 | 159 | 197 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 550.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.15 | -65.22% | 0.00 | 72 | 522 | 0.78 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 560.00 | 0.01 | 0.39 | 0.20 | 0.11 | -0.14 | -56.00% | 0.00 | 180 | 143 | 0.77 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 570.00 | 0.10 | 0.33 | 0.22 | 0.16 | -0.21 | -56.76% | 0.00 | 35 | 311 | 0.79 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.29 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 26 | 507 | 0.79 | 0.00 | 0.00 | -0.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 590.00 | 0.05 | 0.39 | 0.22 | 0.20 | -0.67 | -77.02% | 0.00 | 52 | 273 | 0.70 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 600.00 | 0.12 | 0.50 | 0.31 | 0.28 | -0.62 | -68.89% | 0.00 | 171 | 1,538 | 0.70 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 602.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 4/8/2026 4:00:01 PM EST | |||
| 605.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 4/8/2026 4:00:01 PM EST | |||
| 607.50 | 0.00 | 2.91 | 1.46 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 4/8/2026 4:00:01 PM EST | |||
| 610.00 | 0.20 | 0.40 | 0.30 | 0.28 | -1.03 | -78.63% | 0.00 | 53 | 526 | 0.66 | 0.00 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 612.50 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 615.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 617.50 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.06 | 4/8/2026 4:00:01 PM EST | |||
| 620.00 | 0.35 | 0.80 | 0.58 | 0.51 | -1.31 | -71.98% | 0.00 | 60 | 411 | 0.68 | -0.01 | 0.00 | -0.07 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 622.50 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.07 | 4/8/2026 4:00:01 PM EST | |||
| 625.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.08 | 4/8/2026 4:00:01 PM EST | |||
| 627.50 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.10 | 4/8/2026 4:00:01 PM EST | |||
| 630.00 | 0.40 | 1.07 | 0.74 | 0.52 | -2.02 | -79.53% | 0.00 | 80 | 334 | 0.66 | -0.01 | 0.00 | -0.13 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 632.50 | 0.00 | 1.83 | 0.92 | 0.53 | % | 0.00 | 1 | 0 | 0.78 | -0.01 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 635.00 | 0.37 | 0.79 | 0.58 | 0.60 | -2.02 | -77.10% | 0.00 | 51 | 65 | 0.62 | -0.01 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 637.50 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.14 | 4/8/2026 4:00:01 PM EST | |||
| 640.00 | 0.60 | 0.97 | 0.79 | 0.74 | -2.26 | -75.34% | 0.00 | 272 | 1,070 | 0.63 | -0.02 | 0.00 | -0.16 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 642.50 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.16 | 4/8/2026 4:00:01 PM EST | |||
| 645.00 | 0.54 | 1.08 | 0.81 | 0.87 | -2.83 | -76.49% | 0.00 | 43 | 107 | 0.61 | -0.02 | 0.00 | -0.18 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 647.50 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.19 | 4/8/2026 4:00:01 PM EST | |||
| 650.00 | 0.56 | 1.11 | 0.84 | 0.85 | -3.15 | -78.75% | 0.00 | 449 | 1,477 | 0.59 | -0.03 | 0.00 | -0.30 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 652.50 | 0.47 | 2.52 | 1.50 | 0.95 | % | 0.00 | 80 | 0 | 0.63 | -0.03 | 0.00 | -0.30 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 655.00 | 0.73 | 1.32 | 1.03 | 1.04 | -3.56 | -77.40% | 0.00 | 28 | 71 | 0.59 | -0.04 | 0.00 | -0.34 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 657.50 | 0.71 | 1.66 | 1.19 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.36 | 4/8/2026 4:00:01 PM EST | |||
| 660.00 | 0.87 | 1.31 | 1.09 | 1.17 | -4.33 | -78.73% | 0.00 | 78 | 586 | 0.58 | -0.04 | 0.00 | -0.36 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 662.50 | 0.84 | 1.90 | 1.37 | 1.27 | % | 0.00 | 1 | 0 | 0.59 | -0.04 | 0.00 | -0.36 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 665.00 | 0.94 | 1.89 | 1.42 | 1.89 | -4.00 | -67.92% | 0.00 | 1 | 62 | 0.58 | -0.04 | 0.00 | -0.37 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 667.50 | 0.98 | 4.20 | 2.59 | 2.52 | % | 0.00 | 1 | 0 | 0.64 | -0.04 | 0.00 | -0.36 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 670.00 | 1.17 | 1.88 | 1.53 | 1.42 | -6.07 | -81.05% | 0.00 | 28 | 432 | 0.57 | -0.05 | 0.00 | -0.44 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 672.50 | 1.08 | 2.98 | 2.03 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.59 | -0.05 | 0.00 | -0.43 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 675.00 | 1.25 | 2.11 | 1.68 | 1.67 | -5.64 | -77.16% | 0.00 | 22 | 237 | 0.56 | -0.06 | 0.00 | -0.47 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 677.50 | 1.34 | 2.52 | 1.93 | 2.68 | -5.17 | -65.86% | 0.00 | 3 | 21 | 0.56 | -0.06 | 0.00 | -0.46 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 680.00 | 1.49 | 2.52 | 2.01 | 1.82 | -8.38 | -82.16% | 0.00 | 55 | 766 | 0.55 | -0.06 | 0.00 | -0.47 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 682.50 | 1.61 | 4.45 | 3.03 | 2.63 | -6.47 | -71.10% | 0.00 | 2 | 3 | 0.59 | -0.06 | 0.00 | -0.47 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 685.00 | 1.73 | 2.72 | 2.23 | 2.55 | -6.88 | -72.96% | 0.00 | 39 | 28 | 0.54 | -0.07 | 0.00 | -0.54 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 687.50 | 1.83 | 2.90 | 2.37 | 2.52 | -8.23 | -76.56% | 0.00 | 6 | 10 | 0.54 | -0.08 | 0.00 | -0.56 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 690.00 | 1.97 | 3.00 | 2.49 | 2.39 | -7.96 | -76.91% | 0.00 | 51 | 414 | 0.53 | -0.08 | 0.00 | -0.57 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 692.50 | 2.04 | 4.75 | 3.40 | 11.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.08 | 0.00 | -0.56 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 695.00 | 2.26 | 3.10 | 2.68 | 3.56 | -8.05 | -69.34% | 0.00 | 27 | 43 | 0.51 | -0.09 | 0.00 | -0.62 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 697.50 | 2.44 | 3.70 | 3.07 | 3.07 | -11.83 | -79.40% | 0.00 | 24 | 15 | 0.52 | -0.10 | 0.00 | -0.63 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 700.00 | 2.64 | 3.30 | 2.97 | 3.00 | -10.05 | -77.02% | 0.00 | 185 | 632 | 0.50 | -0.11 | 0.00 | -0.66 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 702.50 | 2.82 | 3.90 | 3.36 | 3.79 | -11.74 | -75.60% | 0.00 | 14 | 124 | 0.51 | -0.11 | 0.00 | -0.66 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 705.00 | 2.97 | 3.80 | 3.39 | 3.33 | -11.87 | -78.10% | 0.00 | 68 | 58 | 0.49 | -0.12 | 0.00 | -0.69 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 707.50 | 2.88 | 5.05 | 3.97 | 5.33 | % | 0.01 | 10 | 0 | 0.51 | -0.12 | 0.00 | -0.69 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 710.00 | 3.50 | 4.55 | 4.03 | 4.40 | -11.60 | -72.50% | 0.01 | 135 | 629 | 0.49 | -0.13 | 0.00 | -0.72 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 712.50 | 3.45 | 4.95 | 4.20 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.00 | -0.74 | 4/8/2026 4:00:01 PM EST | |||
| 715.00 | 4.00 | 4.95 | 4.48 | 4.68 | -13.52 | -74.29% | 0.01 | 59 | 74 | 0.48 | -0.14 | 0.00 | -0.76 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 717.50 | 3.75 | 5.80 | 4.78 | % | 0.01 | 0 | 0 | 0.48 | -0.15 | 0.00 | -0.77 | 4/8/2026 4:00:01 PM EST | |||
| 720.00 | 4.45 | 5.20 | 4.83 | 5.00 | -16.10 | -76.31% | 0.01 | 96 | 278 | 0.46 | -0.16 | 0.00 | -0.80 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 722.50 | 4.00 | 5.60 | 4.80 | 5.31 | % | 0.01 | 13 | 0 | 0.47 | -0.17 | 0.00 | -0.82 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 725.00 | 5.05 | 5.65 | 5.35 | 5.60 | -16.12 | -74.22% | 0.01 | 36 | 25 | 0.45 | -0.18 | 0.00 | -0.84 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 727.50 | 5.30 | 6.50 | 5.90 | 5.75 | % | 0.01 | 8 | 0 | 0.44 | -0.19 | 0.01 | -0.85 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 730.00 | 5.75 | 6.65 | 6.20 | 6.19 | -20.86 | -77.12% | 0.01 | 53 | 255 | 0.44 | -0.20 | 0.01 | -0.87 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 732.50 | 6.00 | 7.25 | 6.63 | 6.86 | % | 0.01 | 18 | 0 | 0.44 | -0.21 | 0.01 | -0.88 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 735.00 | 6.35 | 8.00 | 7.18 | 7.37 | % | 0.01 | 23 | 0 | 0.44 | -0.22 | 0.01 | -0.90 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 737.50 | 6.95 | 7.95 | 7.45 | 7.90 | % | 0.01 | 2 | 0 | 0.43 | -0.24 | 0.01 | -0.91 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 740.00 | 7.35 | 8.60 | 7.98 | 8.31 | -23.65 | -74.00% | 0.01 | 380 | 74 | 0.43 | -0.25 | 0.01 | -0.93 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 742.50 | 7.90 | 9.55 | 8.73 | 9.29 | % | 0.01 | 167 | 0 | 0.43 | -0.26 | 0.01 | -0.95 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 745.00 | 8.50 | 9.50 | 9.00 | 9.06 | % | 0.01 | 10 | 0 | 0.42 | -0.28 | 0.01 | -0.96 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 747.50 | 8.55 | 10.95 | 9.75 | 10.16 | % | 0.01 | 2 | 0 | 0.41 | -0.29 | 0.01 | -0.98 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 750.00 | 9.90 | 10.60 | 10.25 | 11.00 | -24.85 | -69.32% | 0.01 | 314 | 169 | 0.41 | -0.31 | 0.01 | -0.99 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 755.00 | 11.15 | 12.55 | 11.85 | 12.40 | % | 0.02 | 16 | 0 | 0.40 | -0.35 | 0.01 | -1.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 760.00 | 12.95 | 14.10 | 13.53 | 14.12 | -40.38 | -74.10% | 0.02 | 103 | 56 | 0.40 | -0.38 | 0.01 | -1.02 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 765.00 | 14.40 | 15.75 | 15.08 | 16.70 | % | 0.02 | 41 | 0 | 0.39 | -0.43 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 770.00 | 16.75 | 18.85 | 17.80 | 17.50 | -41.40 | -70.29% | 0.02 | 194 | 64 | 0.39 | -0.47 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 775.00 | 18.40 | 20.80 | 19.60 | 19.75 | % | 0.03 | 31 | 0 | 0.38 | -0.51 | 0.01 | -1.03 | 4/8/2026 | 4/8/2026 4:00:01 PM EST | |
| 780.00 | 21.55 | 24.20 | 22.88 | 23.50 | -44.60 | -65.50% | 0.03 | 32 | 58 | 0.38 | -0.56 | 0.01 | -1.01 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 785.00 | 23.60 | 26.40 | 25.00 | % | 0.03 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.98 | 4/8/2026 4:00:01 PM EST | |||
| 790.00 | 27.10 | 29.55 | 28.33 | 33.50 | -52.90 | -61.23% | 0.04 | 7 | 40 | 0.37 | -0.64 | 0.01 | -0.94 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 795.00 | 29.75 | 32.30 | 31.03 | % | 0.04 | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.89 | 4/8/2026 4:00:01 PM EST | |||
| 800.00 | 33.25 | 36.65 | 34.95 | 36.98 | -34.87 | -48.54% | 0.04 | 28 | 59 | 0.36 | -0.72 | 0.01 | -0.83 | 4/8/2026 | 4/8/2026 4:00:01 PM EST |
| 805.00 | 37.10 | 40.40 | 38.75 | % | 0.05 | 0 | 0 | 0.36 | -0.76 | 0.01 | -0.76 | 4/8/2026 4:00:01 PM EST | |||
| 810.00 | 40.20 | 44.15 | 42.18 | 109.15 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | -0.79 | 0.01 | -0.69 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 820.00 | 48.55 | 52.50 | 50.53 | 118.67 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | -0.86 | 0.01 | -0.53 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 830.00 | 57.55 | 61.45 | 59.50 | 126.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.37 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 840.00 | 66.60 | 70.85 | 68.73 | 138.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.24 | 3/30/2026 | 4/8/2026 4:00:01 PM EST |
| 850.00 | 76.60 | 80.50 | 78.55 | 151.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.14 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 860.00 | 86.05 | 90.30 | 88.18 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.07 | 4/8/2026 4:00:01 PM EST | |||
| 870.00 | 96.00 | 100.50 | 98.25 | % | 0.11 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.05 | 4/8/2026 4:00:01 PM EST | |||
| 880.00 | 106.00 | 110.00 | 108.00 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 4/8/2026 4:00:01 PM EST | |||
| 890.00 | 116.00 | 120.00 | 118.00 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 4/8/2026 4:00:01 PM EST | |||
| 900.00 | 126.00 | 130.00 | 128.00 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 4/8/2026 4:00:01 PM EST | |||
| 910.00 | 136.30 | 140.00 | 138.15 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 920.00 | 146.00 | 150.05 | 148.03 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 930.00 | 156.00 | 160.00 | 158.00 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 940.00 | 166.00 | 170.00 | 168.00 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 950.00 | 176.10 | 180.00 | 178.05 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 960.00 | 186.00 | 190.00 | 188.00 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 970.00 | 196.00 | 200.10 | 198.05 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 980.00 | 206.00 | 210.00 | 208.00 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 990.00 | 216.00 | 220.00 | 218.00 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,000.00 | 226.00 | 230.05 | 228.03 | 304.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:01 PM EST |
| 1,010.00 | 236.00 | 240.00 | 238.00 | 297.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 1,020.00 | 246.00 | 250.00 | 248.00 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,030.00 | 256.00 | 260.00 | 258.00 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,040.00 | 266.00 | 270.00 | 268.00 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,050.00 | 276.00 | 280.00 | 278.00 | 337.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |
| 1,060.00 | 286.00 | 290.05 | 288.03 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,070.00 | 296.00 | 300.00 | 298.00 | 372.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:01 PM EST |
| 1,080.00 | 306.00 | 310.50 | 308.25 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,090.00 | 316.00 | 320.00 | 318.00 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,100.00 | 326.45 | 330.00 | 328.23 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,110.00 | 336.00 | 340.50 | 338.25 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,120.00 | 346.00 | 350.05 | 348.03 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,130.00 | 356.00 | 360.00 | 358.00 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,140.00 | 366.00 | 370.20 | 368.10 | % | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,150.00 | 376.00 | 380.00 | 378.00 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:01 PM EST | |||
| 1,160.00 | 386.00 | 390.00 | 388.00 | 447.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:01 PM EST |