Options Chain for CATERPILLAR INC COM (CAT) - $790.66 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 374.25 | 384.05 | 379.15 | % | 0.97 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 400.00 | 364.20 | 378.00 | 371.10 | % | 0.93 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 405.00 | 359.20 | 371.55 | 365.38 | % | 0.90 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 410.00 | 354.20 | 365.15 | 359.68 | % | 0.88 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 415.00 | 349.20 | 363.05 | 356.13 | % | 0.86 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 420.00 | 344.20 | 356.25 | 350.23 | % | 0.83 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 425.00 | 339.15 | 350.75 | 344.95 | 367.44 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 430.00 | 334.20 | 347.10 | 340.65 | 362.47 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 435.00 | 329.20 | 340.95 | 335.08 | % | 0.77 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 440.00 | 326.45 | 336.05 | 331.25 | % | 0.75 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 445.00 | 319.20 | 330.05 | 324.63 | % | 0.73 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 450.00 | 314.25 | 325.15 | 319.70 | % | 0.71 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 455.00 | 309.25 | 320.15 | 314.70 | % | 0.69 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 460.00 | 304.25 | 315.15 | 309.70 | 332.50 | 0.00 | 0.00% | 0.67 | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 465.00 | 299.25 | 310.15 | 304.70 | 330.03 | 0.00 | 0.00% | 0.66 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 470.00 | 294.25 | 305.10 | 299.68 | 325.07 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 475.00 | 289.25 | 300.15 | 294.70 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 480.00 | 284.25 | 298.05 | 291.15 | % | 0.61 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 485.00 | 279.25 | 289.40 | 284.33 | % | 0.59 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 490.00 | 274.25 | 285.75 | 280.00 | % | 0.57 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 495.00 | 269.20 | 280.90 | 275.05 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 500.00 | 264.25 | 276.15 | 270.20 | % | 0.54 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 505.00 | 259.25 | 271.00 | 265.13 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 510.00 | 254.25 | 266.00 | 260.13 | % | 0.51 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 515.00 | 249.25 | 263.25 | 256.25 | % | 0.50 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 520.00 | 244.25 | 255.20 | 249.73 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 525.00 | 239.25 | 249.35 | 244.30 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 530.00 | 234.30 | 246.55 | 240.43 | % | 0.45 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 535.00 | 229.20 | 241.00 | 235.10 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 540.00 | 224.25 | 236.80 | 230.53 | 255.92 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 545.00 | 219.20 | 230.60 | 224.90 | 250.95 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 550.00 | 214.40 | 225.75 | 220.08 | 168.69 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:09 PM EST |
| 555.00 | 209.40 | 220.20 | 214.80 | % | 0.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 560.00 | 204.40 | 214.45 | 209.43 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 565.00 | 200.00 | 210.00 | 205.00 | 230.26 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 570.00 | 195.00 | 205.00 | 200.00 | 203.73 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 575.00 | 190.00 | 200.20 | 195.10 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 580.00 | 185.00 | 195.20 | 190.10 | 213.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 585.00 | 180.00 | 190.20 | 185.10 | 210.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 590.00 | 175.00 | 185.20 | 180.10 | 144.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:09 PM EST |
| 595.00 | 170.70 | 179.85 | 175.28 | 173.87 | % | 0.29 | 2 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 600.00 | 165.00 | 174.15 | 169.58 | 114.83 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:09 PM EST |
| 605.00 | 160.00 | 169.00 | 164.50 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 610.00 | 155.00 | 164.20 | 159.60 | 98.43 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:09 PM EST |
| 615.00 | 150.00 | 159.30 | 154.65 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 620.00 | 145.00 | 154.25 | 149.63 | 88.50 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:09 PM EST |
| 625.00 | 140.00 | 149.55 | 144.78 | % | 0.23 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 630.00 | 135.00 | 144.20 | 139.60 | 162.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 635.00 | 130.00 | 141.35 | 135.68 | % | 0.21 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 640.00 | 125.00 | 134.40 | 129.70 | 119.88 | -32.97 | -21.57% | 0.20 | 2 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 645.00 | 120.00 | 129.25 | 124.63 | 68.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:09 PM EST |
| 650.00 | 115.00 | 125.25 | 120.13 | 145.30 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 655.00 | 110.00 | 119.20 | 114.60 | % | 0.17 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 660.00 | 105.00 | 114.40 | 109.70 | 127.73 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:09 PM EST |
| 662.50 | 103.00 | 111.60 | 107.30 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 665.00 | 101.00 | 109.25 | 105.13 | 122.93 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:09 PM EST |
| 667.50 | 101.00 | 106.85 | 103.93 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 670.00 | 98.00 | 104.35 | 101.18 | 38.05 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.72 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/16/2026 4:00:09 PM EST |
| 672.50 | 96.00 | 104.00 | 100.00 | % | 0.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 675.00 | 93.00 | 99.40 | 96.20 | 94.70 | -22.22 | -19.01% | 0.14 | 1 | 23 | 0.70 | 0.99 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 677.50 | 91.00 | 97.85 | 94.43 | % | 0.14 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.10 | 4/16/2026 4:00:09 PM EST | |||
| 680.00 | 88.00 | 95.00 | 91.50 | 85.13 | -1.87 | -2.15% | 0.13 | 2 | 23 | 0.70 | 0.98 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 682.50 | 86.00 | 91.90 | 88.95 | % | 0.13 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.15 | 4/16/2026 4:00:09 PM EST | |||
| 685.00 | 83.00 | 89.40 | 86.20 | 84.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.64 | 0.97 | 0.00 | -0.17 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 687.50 | 81.00 | 87.35 | 84.18 | % | 0.12 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.19 | 4/16/2026 4:00:09 PM EST | |||
| 690.00 | 78.00 | 84.90 | 81.45 | 75.92 | -26.74 | -26.05% | 0.12 | 3 | 23 | 0.63 | 0.96 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 692.50 | 76.00 | 82.15 | 79.08 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.21 | 4/16/2026 4:00:09 PM EST | |||
| 695.00 | 73.00 | 79.85 | 76.43 | 71.12 | -29.38 | -29.24% | 0.11 | 3 | 24 | 0.60 | 0.96 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 697.50 | 71.00 | 77.95 | 74.48 | % | 0.11 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.28 | 4/16/2026 4:00:09 PM EST | |||
| 700.00 | 69.00 | 74.80 | 71.90 | 66.35 | -3.40 | -4.88% | 0.10 | 1 | 16 | 0.57 | 0.94 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 702.50 | 66.00 | 72.70 | 69.35 | 63.50 | -28.75 | -31.17% | 0.10 | 1 | 1 | 0.57 | 0.94 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 705.00 | 64.00 | 70.65 | 67.33 | 57.90 | -32.63 | -36.05% | 0.10 | 5 | 54 | 0.57 | 0.93 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 707.50 | 61.00 | 67.60 | 64.30 | 84.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.92 | 0.00 | -0.38 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 710.00 | 59.00 | 66.30 | 62.65 | 61.80 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.57 | 0.92 | 0.00 | -0.41 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 712.50 | 57.00 | 63.10 | 60.05 | 51.11 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | 0.91 | 0.00 | -0.43 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 715.00 | 54.00 | 60.90 | 57.45 | 56.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.52 | 0.90 | 0.00 | -0.47 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 717.50 | 52.00 | 59.15 | 55.58 | 59.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | 0.89 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 720.00 | 50.00 | 56.25 | 53.13 | 53.22 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.50 | 0.88 | 0.00 | -0.53 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 722.50 | 47.00 | 54.65 | 50.83 | 25.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.51 | 0.87 | 0.00 | -0.56 | 4/7/2026 | 4/16/2026 4:00:09 PM EST |
| 725.00 | 45.00 | 51.90 | 48.45 | 54.30 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.49 | 0.86 | 0.01 | -0.59 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 727.50 | 43.00 | 50.05 | 46.53 | 41.00 | +16.43 | +66.87% | 0.06 | 1 | 1 | 0.49 | 0.85 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 730.00 | 41.05 | 49.20 | 45.13 | 43.40 | +6.50 | +17.62% | 0.06 | 5 | 22 | 0.53 | 0.84 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 732.50 | 39.05 | 46.25 | 42.65 | 40.32 | % | 0.06 | 1 | 0 | 0.49 | 0.82 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 735.00 | 37.00 | 44.20 | 40.60 | 33.43 | -3.07 | -8.42% | 0.06 | 2 | 23 | 0.34 | 0.81 | 0.01 | -0.72 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 737.50 | 35.00 | 41.50 | 38.25 | 32.80 | -24.37 | -42.63% | 0.05 | 16 | 3 | 0.34 | 0.79 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 740.00 | 33.00 | 39.45 | 36.23 | 36.29 | +7.20 | +24.76% | 0.05 | 23 | 23 | 0.34 | 0.78 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 742.50 | 31.40 | 37.00 | 34.20 | 30.00 | -26.80 | -47.19% | 0.05 | 1 | 2 | 0.34 | 0.76 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 745.00 | 31.40 | 34.70 | 33.05 | 26.02 | -32.66 | -55.66% | 0.04 | 2 | 15 | 0.36 | 0.74 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 747.50 | 28.55 | 34.25 | 31.40 | 30.35 | % | 0.04 | 2 | 0 | 0.36 | 0.72 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 750.00 | 26.80 | 32.30 | 29.55 | 27.45 | +0.25 | +0.92% | 0.04 | 17 | 64 | 0.37 | 0.70 | 0.01 | -0.89 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 755.00 | 24.60 | 27.00 | 25.80 | 25.58 | -0.70 | -2.67% | 0.03 | 7 | 35 | 0.36 | 0.66 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 757.50 | 22.50 | 26.75 | 24.63 | 24.43 | +1.43 | +6.22% | 0.03 | 7 | 6 | 0.37 | 0.64 | 0.01 | -0.95 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 760.00 | 22.35 | 24.05 | 23.20 | 23.04 | -0.03 | -0.13% | 0.03 | 50 | 121 | 0.37 | 0.62 | 0.01 | -0.97 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 762.50 | 19.65 | 23.25 | 21.45 | 21.54 | +1.64 | +8.25% | 0.03 | 34 | 8 | 0.36 | 0.60 | 0.01 | -0.98 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 765.00 | 18.45 | 21.55 | 20.00 | 20.00 | +0.80 | +4.17% | 0.03 | 25 | 127 | 0.36 | 0.57 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 767.50 | 16.75 | 19.75 | 18.25 | 18.60 | +1.60 | +9.42% | 0.02 | 10 | 7 | 0.35 | 0.55 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 770.00 | 15.95 | 17.50 | 16.73 | 16.92 | -0.23 | -1.35% | 0.02 | 23 | 149 | 0.36 | 0.53 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 772.50 | 14.80 | 16.50 | 15.65 | 15.90 | -0.10 | -0.63% | 0.02 | 3 | 79 | 0.36 | 0.50 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 775.00 | 13.20 | 16.10 | 14.65 | 14.75 | +0.85 | +6.12% | 0.02 | 3 | 147 | 0.36 | 0.48 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 777.50 | 12.10 | 15.40 | 13.75 | 11.09 | -6.47 | -36.85% | 0.02 | 39 | 8 | 0.36 | 0.46 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 780.00 | 11.50 | 13.85 | 12.68 | 11.80 | -1.00 | -7.82% | 0.02 | 38 | 57 | 0.36 | 0.43 | 0.01 | -0.98 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 782.50 | 10.50 | 13.10 | 11.80 | 11.19 | +0.39 | +3.62% | 0.02 | 7 | 12 | 0.37 | 0.41 | 0.01 | -0.96 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 785.00 | 9.50 | 11.70 | 10.60 | 9.15 | -0.85 | -8.50% | 0.01 | 11 | 38 | 0.36 | 0.38 | 0.01 | -0.94 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 790.00 | 7.80 | 9.90 | 8.85 | 8.75 | -0.25 | -2.78% | 0.01 | 32 | 247 | 0.36 | 0.34 | 0.01 | -0.89 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 795.00 | 6.50 | 8.20 | 7.35 | 6.71 | -0.54 | -7.45% | 0.01 | 58 | 177 | 0.36 | 0.29 | 0.01 | -0.83 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 800.00 | 5.20 | 6.25 | 5.73 | 5.74 | -0.26 | -4.34% | 0.01 | 46 | 214 | 0.35 | 0.25 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 805.00 | 4.00 | 5.30 | 4.65 | 4.20 | -0.67 | -13.76% | 0.01 | 3 | 62 | 0.35 | 0.21 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 810.00 | 3.20 | 4.15 | 3.68 | 3.50 | -0.15 | -4.11% | 0.00 | 8 | 125 | 0.34 | 0.18 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 815.00 | 1.91 | 3.55 | 2.73 | 2.75 | -0.25 | -8.34% | 0.00 | 39 | 229 | 0.34 | 0.14 | 0.01 | -0.53 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 820.00 | 1.75 | 2.76 | 2.26 | 2.20 | -0.30 | -12.00% | 0.00 | 33 | 34 | 0.34 | 0.12 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 825.00 | 0.78 | 2.10 | 1.44 | 1.55 | -0.09 | -5.49% | 0.00 | 4 | 37 | 0.32 | 0.09 | 0.00 | -0.37 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 830.00 | 0.59 | 1.70 | 1.15 | 1.70 | +0.31 | +22.31% | 0.00 | 6 | 60 | 0.32 | 0.07 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 835.00 | 0.28 | 1.63 | 0.96 | 0.92 | -1.58 | -63.20% | 0.00 | 205 | 52 | 0.32 | 0.05 | 0.00 | -0.24 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 840.00 | 0.43 | 1.00 | 0.72 | 0.84 | -0.16 | -16.00% | 0.00 | 8 | 21 | 0.33 | 0.04 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 845.00 | 0.00 | 2.81 | 1.41 | 0.89 | -0.70 | -44.03% | 0.00 | 3 | 4 | 0.49 | 0.04 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 850.00 | 0.16 | 0.79 | 0.48 | 0.36 | -0.24 | -40.00% | 0.00 | 27 | 455 | 0.33 | 0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 855.00 | 0.00 | 4.50 | 2.25 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.02 | 0.00 | -0.12 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 860.00 | 0.00 | 0.51 | 0.26 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | 0.01 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 865.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.07 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 870.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.21 | -51.22% | 0.00 | 13 | 349 | 0.41 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 875.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.04 | 4/16/2026 4:00:09 PM EST | |||
| 880.00 | 0.00 | 1.38 | 0.69 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 885.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 890.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/16/2026 4:00:09 PM EST |
| 895.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 900.00 | 0.05 | 0.44 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 7 | 37 | 0.45 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:09 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:09 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.68 | -3.62 | -84.19% | 0.00 | 1 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 1,090.00 | 0.01 | 0.18 | 0.10 | 0.25 | -0.10 | -28.58% | 0.00 | 4 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 4.30 | 2.15 | 0.35 | +0.14 | +66.67% | 0.01 | 1 | 54 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 1.02 | 0.51 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 52 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.29 | +2,900.00% | 0.00 | 1 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.08 | % | 0.00 | 1 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 465.00 | 0.00 | 4.25 | 2.13 | 0.08 | % | 0.00 | 1 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 2.14 | % | 0.00 | 1 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 500.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 1.54 | 0.77 | 2.17 | +1.44 | +197.26% | 0.00 | 1 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:09 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:09 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 1.27 | 0.64 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:09 PM EST |
| 555.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 0.54 | 0.27 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 565.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 0.73 | 0.37 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 575.00 | 0.00 | 1.60 | 0.80 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 0.56 | 0.28 | 0.15 | -2.04 | -93.16% | 0.00 | 1 | 127 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 585.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 590.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.40 | -72.73% | 0.00 | 1 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 595.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 600.00 | 0.00 | 0.52 | 0.26 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 605.00 | 0.00 | 3.35 | 1.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 610.00 | 0.10 | 0.47 | 0.29 | 0.21 | -0.09 | -30.00% | 0.00 | 9 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 615.00 | 0.05 | 0.65 | 0.35 | 0.19 | +0.04 | +26.67% | 0.00 | 61 | 166 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 620.00 | 0.00 | 0.95 | 0.48 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:09 PM EST |
| 625.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.75 | +0.24 | +47.06% | 0.00 | 2 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 635.00 | 0.00 | 1.53 | 0.77 | 0.79 | +0.54 | +216.00% | 0.00 | 2 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 640.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 645.00 | 0.00 | 1.80 | 0.90 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 650.00 | 0.15 | 0.40 | 0.28 | 0.26 | -0.10 | -27.78% | 0.00 | 69 | 96 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 655.00 | 0.00 | 0.96 | 0.48 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:09 PM EST |
| 660.00 | 0.16 | 1.02 | 0.59 | 0.56 | -0.04 | -6.67% | 0.00 | 3 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 662.50 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 665.00 | 0.00 | 1.17 | 0.59 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 667.50 | 0.00 | 2.34 | 1.17 | 0.50 | -0.24 | -32.44% | 0.00 | 3 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 670.00 | 0.07 | 1.12 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.47 | 0.00 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 672.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 675.00 | 0.37 | 0.80 | 0.59 | 0.72 | -0.07 | -8.87% | 0.00 | 11 | 90 | 0.48 | -0.01 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 677.50 | 0.32 | 1.36 | 0.84 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.02 | 0.00 | -0.10 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 680.00 | 0.39 | 1.41 | 0.90 | 0.93 | -0.37 | -28.47% | 0.00 | 33 | 38 | 0.48 | -0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 682.50 | 0.32 | 1.03 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.15 | 4/16/2026 4:00:09 PM EST | |||
| 685.00 | 0.53 | 0.90 | 0.72 | 1.07 | +0.29 | +37.18% | 0.00 | 11 | 19 | 0.45 | -0.03 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 687.50 | 0.44 | 1.48 | 0.96 | 1.20 | -0.19 | -13.67% | 0.00 | 10 | 2 | 0.46 | -0.03 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 690.00 | 0.26 | 1.46 | 0.86 | 1.10 | -0.24 | -17.91% | 0.00 | 25 | 64 | 0.43 | -0.04 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 692.50 | 0.59 | 2.48 | 1.54 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.21 | 4/16/2026 4:00:09 PM EST | |||
| 695.00 | 0.76 | 1.92 | 1.34 | 1.24 | -0.69 | -35.76% | 0.00 | 11 | 60 | 0.45 | -0.04 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 697.50 | 0.67 | 2.16 | 1.42 | 1.68 | % | 0.00 | 15 | 0 | 0.44 | -0.05 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 700.00 | 1.18 | 1.85 | 1.52 | 1.89 | -0.39 | -17.11% | 0.00 | 14 | 118 | 0.45 | -0.06 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 702.50 | 1.05 | 2.46 | 1.76 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.06 | 0.00 | -0.32 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 705.00 | 1.33 | 2.19 | 1.76 | 1.80 | -0.88 | -32.84% | 0.00 | 10 | 70 | 0.44 | -0.07 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 707.50 | 1.24 | 2.76 | 2.00 | 2.30 | +0.58 | +33.73% | 0.00 | 10 | 5 | 0.43 | -0.08 | 0.00 | -0.38 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 710.00 | 1.67 | 2.54 | 2.11 | 2.60 | -0.36 | -12.17% | 0.00 | 29 | 108 | 0.43 | -0.08 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 712.50 | 1.81 | 3.25 | 2.53 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | -0.09 | 0.00 | -0.43 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 715.00 | 1.88 | 3.15 | 2.52 | 3.28 | -0.37 | -10.14% | 0.00 | 6 | 32 | 0.42 | -0.10 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 717.50 | 2.13 | 4.95 | 3.54 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.11 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 720.00 | 2.42 | 3.65 | 3.04 | 3.03 | -1.28 | -29.70% | 0.00 | 16 | 96 | 0.42 | -0.12 | 0.00 | -0.53 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 722.50 | 2.50 | 4.70 | 3.60 | 4.17 | -2.74 | -39.66% | 0.00 | 3 | 17 | 0.42 | -0.13 | 0.00 | -0.56 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 725.00 | 2.95 | 4.50 | 3.73 | 3.71 | -1.52 | -29.07% | 0.01 | 11 | 30 | 0.41 | -0.14 | 0.01 | -0.59 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 727.50 | 3.45 | 4.55 | 4.00 | 4.84 | -2.46 | -33.70% | 0.01 | 2 | 6 | 0.41 | -0.15 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 730.00 | 3.55 | 4.95 | 4.25 | 4.50 | -3.40 | -43.04% | 0.01 | 89 | 83 | 0.40 | -0.16 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 732.50 | 4.05 | 5.35 | 4.70 | 4.96 | -3.79 | -43.32% | 0.01 | 5 | 8 | 0.40 | -0.18 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 735.00 | 4.30 | 5.85 | 5.08 | 5.35 | -0.85 | -13.71% | 0.01 | 33 | 53 | 0.40 | -0.19 | 0.01 | -0.72 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 737.50 | 4.95 | 7.05 | 6.00 | 7.75 | +1.87 | +31.81% | 0.01 | 5 | 14 | 0.41 | -0.21 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 740.00 | 4.60 | 6.90 | 5.75 | 5.95 | -2.60 | -30.41% | 0.01 | 211 | 91 | 0.38 | -0.22 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 742.50 | 5.75 | 9.10 | 7.43 | 9.59 | +0.80 | +9.11% | 0.01 | 1 | 8 | 0.41 | -0.24 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 745.00 | 6.35 | 8.10 | 7.23 | 7.40 | -2.00 | -21.28% | 0.01 | 200 | 41 | 0.39 | -0.26 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 747.50 | 6.20 | 9.20 | 7.70 | 11.47 | -1.73 | -13.11% | 0.01 | 2 | 4 | 0.38 | -0.28 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 750.00 | 6.90 | 9.80 | 8.35 | 8.60 | -2.41 | -21.89% | 0.01 | 34 | 130 | 0.38 | -0.30 | 0.01 | -0.89 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 755.00 | 9.00 | 11.60 | 10.30 | 10.36 | -3.72 | -26.42% | 0.01 | 23 | 77 | 0.38 | -0.34 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 757.50 | 9.90 | 12.15 | 11.03 | 16.30 | +1.45 | +9.77% | 0.01 | 1 | 7 | 0.38 | -0.36 | 0.01 | -0.95 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 760.00 | 9.80 | 13.60 | 11.70 | 14.00 | -0.44 | -3.05% | 0.02 | 59 | 211 | 0.37 | -0.38 | 0.01 | -0.97 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 762.50 | 11.65 | 14.15 | 12.90 | 16.30 | -3.35 | -17.05% | 0.02 | 13 | 3 | 0.38 | -0.40 | 0.01 | -0.98 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 765.00 | 12.70 | 14.95 | 13.83 | 14.09 | -3.58 | -20.26% | 0.02 | 57 | 152 | 0.37 | -0.43 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 767.50 | 13.55 | 15.90 | 14.73 | 15.45 | -3.61 | -18.94% | 0.02 | 15 | 17 | 0.37 | -0.45 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 770.00 | 15.50 | 16.00 | 15.75 | 16.29 | -2.45 | -13.08% | 0.02 | 245 | 523 | 0.36 | -0.47 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 772.50 | 16.10 | 20.25 | 18.18 | 20.70 | +9.70 | +88.19% | 0.02 | 5 | 14 | 0.39 | -0.50 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 775.00 | 17.20 | 20.15 | 18.68 | 22.90 | -2.04 | -8.18% | 0.02 | 12 | 46 | 0.37 | -0.52 | 0.01 | -1.00 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 777.50 | 18.35 | 21.25 | 19.80 | 23.40 | -4.18 | -15.16% | 0.03 | 2 | 37 | 0.36 | -0.54 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 780.00 | 19.75 | 23.30 | 21.53 | 26.43 | +0.18 | +0.69% | 0.03 | 16 | 52 | 0.37 | -0.57 | 0.01 | -0.98 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 782.50 | 20.55 | 23.80 | 22.18 | 28.45 | +5.74 | +25.28% | 0.03 | 2 | 34 | 0.35 | -0.59 | 0.01 | -0.96 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 785.00 | 22.40 | 27.75 | 25.08 | 29.75 | +0.25 | +0.85% | 0.03 | 4 | 26 | 0.38 | -0.62 | 0.01 | -0.94 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 790.00 | 25.50 | 28.30 | 26.90 | 27.64 | -8.36 | -23.23% | 0.03 | 13 | 76 | 0.35 | -0.66 | 0.01 | -0.89 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 795.00 | 29.35 | 31.60 | 30.48 | 40.97 | +5.97 | +17.06% | 0.04 | 3 | 55 | 0.35 | -0.71 | 0.01 | -0.83 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 800.00 | 31.30 | 39.00 | 35.15 | 33.95 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.36 | -0.75 | 0.01 | -0.77 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 805.00 | 35.60 | 43.00 | 39.30 | 44.35 | % | 0.05 | 7 | 0 | 0.37 | -0.79 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:09 PM EST | |
| 810.00 | 40.95 | 47.00 | 43.98 | % | 0.05 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.61 | 4/16/2026 4:00:09 PM EST | |||
| 815.00 | 44.40 | 51.00 | 47.70 | 53.05 | +7.85 | +17.37% | 0.06 | 4 | 2 | 0.36 | -0.86 | 0.01 | -0.53 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 820.00 | 48.70 | 55.00 | 51.85 | 59.00 | +15.44 | +35.45% | 0.06 | 2 | 5 | 0.47 | -0.88 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 825.00 | 53.90 | 60.00 | 56.95 | 39.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.91 | 0.00 | -0.37 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 830.00 | 57.95 | 64.00 | 60.98 | 51.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.93 | 0.00 | -0.30 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 835.00 | 62.70 | 69.00 | 65.85 | % | 0.08 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.24 | 4/16/2026 4:00:09 PM EST | |||
| 840.00 | 68.10 | 74.00 | 71.05 | % | 0.08 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.20 | 4/16/2026 4:00:09 PM EST | |||
| 845.00 | 72.70 | 79.00 | 75.85 | % | 0.09 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.18 | 4/16/2026 4:00:09 PM EST | |||
| 850.00 | 77.80 | 84.00 | 80.90 | 81.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.12 | 4/8/2026 | 4/16/2026 4:00:09 PM EST |
| 855.00 | 82.40 | 89.00 | 85.70 | % | 0.10 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.12 | 4/16/2026 4:00:09 PM EST | |||
| 860.00 | 86.20 | 93.00 | 89.60 | 95.45 | +26.15 | +37.74% | 0.10 | 2 | 3 | 0.64 | -0.99 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 865.00 | 92.35 | 98.00 | 95.18 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.07 | 4/16/2026 4:00:09 PM EST | |||
| 870.00 | 97.30 | 103.00 | 100.15 | 85.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 875.00 | 102.30 | 108.00 | 105.15 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 4/16/2026 4:00:09 PM EST | |||
| 880.00 | 104.80 | 116.95 | 110.88 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 885.00 | 110.35 | 119.90 | 115.13 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 890.00 | 114.05 | 126.00 | 120.03 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 895.00 | 121.75 | 131.00 | 126.38 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 900.00 | 126.15 | 136.00 | 131.08 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 910.00 | 136.90 | 146.00 | 141.45 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 920.00 | 147.20 | 156.00 | 151.60 | 146.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 930.00 | 155.50 | 166.00 | 160.75 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 940.00 | 165.35 | 176.00 | 170.68 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 950.00 | 175.40 | 186.00 | 180.70 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 960.00 | 184.60 | 196.00 | 190.30 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 970.00 | 195.60 | 206.00 | 200.80 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 980.00 | 204.90 | 216.00 | 210.45 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 990.00 | 214.70 | 226.85 | 220.78 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,000.00 | 225.50 | 237.05 | 231.28 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,010.00 | 236.20 | 247.00 | 241.60 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,020.00 | 247.10 | 257.00 | 252.05 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,030.00 | 256.65 | 267.00 | 261.83 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,040.00 | 267.20 | 276.95 | 272.08 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,050.00 | 276.10 | 286.85 | 281.48 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,060.00 | 287.10 | 297.00 | 292.05 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,070.00 | 297.15 | 306.95 | 302.05 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,080.00 | 307.05 | 316.95 | 312.00 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 1,090.00 | 316.90 | 326.95 | 321.93 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST |