Options Chain for CATERPILLAR INC COM (CAT) - $787.07 as of 4/9/2026 8:18:14 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 | 395.55 | 399.10 | 397.33 | % | 1.02 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 400.00 | 385.20 | 389.10 | 387.15 | % | 0.97 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 405.00 | 380.40 | 384.10 | 382.25 | % | 0.94 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 410.00 | 375.30 | 379.40 | 377.35 | % | 0.92 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 415.00 | 370.00 | 374.45 | 372.23 | % | 0.90 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 420.00 | 365.00 | 369.45 | 367.23 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 425.00 | 360.00 | 364.35 | 362.18 | % | 0.85 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 430.00 | 355.60 | 359.45 | 357.53 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 435.00 | 350.00 | 354.45 | 352.23 | % | 0.81 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 440.00 | 345.00 | 349.45 | 347.23 | % | 0.79 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 445.00 | 340.00 | 344.45 | 342.23 | % | 0.77 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 450.00 | 335.00 | 339.35 | 337.18 | % | 0.75 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 455.00 | 330.00 | 334.45 | 332.23 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 460.00 | 325.45 | 329.50 | 327.48 | % | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 465.00 | 320.35 | 324.50 | 322.43 | % | 0.69 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 470.00 | 315.00 | 319.50 | 317.25 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 475.00 | 310.00 | 314.50 | 312.25 | % | 0.66 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 480.00 | 305.00 | 309.50 | 307.25 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 485.00 | 300.05 | 304.50 | 302.28 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 490.00 | 295.05 | 299.50 | 297.28 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 495.00 | 290.30 | 294.55 | 292.43 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 500.00 | 285.30 | 289.55 | 287.43 | % | 0.57 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 505.00 | 280.05 | 284.55 | 282.30 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 510.00 | 275.05 | 279.55 | 277.30 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 515.00 | 270.25 | 274.55 | 272.40 | % | 0.53 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 520.00 | 265.15 | 269.55 | 267.35 | % | 0.51 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 525.00 | 260.10 | 264.60 | 262.35 | % | 0.50 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 530.00 | 255.05 | 259.60 | 257.33 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 535.00 | 250.25 | 254.60 | 252.43 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 540.00 | 245.50 | 249.60 | 247.55 | % | 0.46 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 545.00 | 240.50 | 244.30 | 242.40 | 226.85 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 550.00 | 235.50 | 239.65 | 237.58 | 168.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 555.00 | 230.50 | 234.55 | 232.53 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 560.00 | 225.50 | 229.65 | 227.58 | % | 0.41 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 565.00 | 220.50 | 224.70 | 222.60 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 570.00 | 215.50 | 219.70 | 217.60 | 151.07 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 575.00 | 210.75 | 214.40 | 212.58 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 580.00 | 205.95 | 209.75 | 207.85 | % | 0.36 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 585.00 | 200.95 | 204.45 | 202.70 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 590.00 | 195.80 | 199.45 | 197.63 | 144.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 595.00 | 190.85 | 194.50 | 192.68 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 600.00 | 185.85 | 189.55 | 187.70 | 114.83 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:00 PM EST |
| 605.00 | 181.10 | 184.55 | 182.83 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 610.00 | 176.10 | 179.60 | 177.85 | 98.43 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:00 PM EST |
| 615.00 | 171.20 | 174.65 | 172.93 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 620.00 | 166.25 | 170.00 | 168.13 | 88.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.78 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/9/2026 4:00:00 PM EST |
| 625.00 | 160.90 | 164.75 | 162.83 | % | 0.26 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.03 | 4/9/2026 4:00:00 PM EST | |||
| 630.00 | 156.00 | 159.80 | 157.90 | 159.64 | % | 0.25 | 2 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 635.00 | 151.30 | 154.90 | 153.10 | % | 0.24 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 4/9/2026 4:00:00 PM EST | |||
| 640.00 | 146.45 | 150.30 | 148.38 | 152.85 | +76.82 | +101.04% | 0.23 | 2 | 6 | 0.72 | 0.99 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 645.00 | 141.45 | 145.05 | 143.25 | 68.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.06 | 3/31/2026 | 4/9/2026 4:00:00 PM EST |
| 650.00 | 136.55 | 140.20 | 138.38 | 143.05 | +89.05 | +164.91% | 0.21 | 3 | 16 | 0.68 | 0.98 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 655.00 | 131.65 | 135.30 | 133.48 | % | 0.20 | 0 | 13 | 0.67 | 0.97 | 0.00 | -0.13 | 4/9/2026 4:00:00 PM EST | |||
| 660.00 | 126.50 | 130.45 | 128.48 | 127.73 | +20.80 | +19.46% | 0.19 | 1 | 3 | 0.65 | 0.97 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 665.00 | 122.00 | 125.55 | 123.78 | 122.93 | +55.58 | +82.53% | 0.19 | 1 | 5 | 0.64 | 0.96 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 670.00 | 116.70 | 120.75 | 118.73 | 38.05 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.61 | 0.96 | 0.00 | -0.21 | 3/31/2026 | 4/9/2026 4:00:00 PM EST |
| 675.00 | 112.30 | 115.90 | 114.10 | 58.82 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.60 | 0.95 | 0.00 | -0.22 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 680.00 | 107.40 | 111.10 | 109.25 | 93.43 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.59 | 0.94 | 0.00 | -0.26 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 685.00 | 102.60 | 106.30 | 104.45 | 51.67 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.50 | 0.93 | 0.00 | -0.29 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 690.00 | 97.70 | 101.55 | 99.63 | 99.24 | +17.24 | +21.03% | 0.14 | 2 | 29 | 0.49 | 0.93 | 0.00 | -0.31 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 695.00 | 93.25 | 96.80 | 95.03 | 45.40 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.48 | 0.92 | 0.00 | -0.34 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 700.00 | 88.00 | 92.15 | 90.08 | 94.62 | +20.51 | +27.68% | 0.13 | 3 | 19 | 0.47 | 0.91 | 0.00 | -0.36 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 702.50 | 85.60 | 89.80 | 87.70 | 92.25 | +57.54 | +165.78% | 0.12 | 1 | 1 | 0.46 | 0.90 | 0.00 | -0.38 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 705.00 | 83.50 | 87.50 | 85.50 | 88.50 | +51.15 | +136.95% | 0.12 | 4 | 57 | 0.47 | 0.89 | 0.00 | -0.40 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 707.50 | 81.85 | 85.20 | 83.53 | % | 0.12 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.41 | 4/9/2026 4:00:00 PM EST | |||
| 710.00 | 79.50 | 82.90 | 81.20 | 68.57 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.46 | 0.88 | 0.00 | -0.43 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 712.50 | 77.10 | 81.50 | 79.30 | % | 0.11 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.45 | 4/9/2026 4:00:00 PM EST | |||
| 715.00 | 74.50 | 78.35 | 76.43 | 82.80 | +20.48 | +32.87% | 0.11 | 1 | 9 | 0.45 | 0.87 | 0.00 | -0.46 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 717.50 | 72.50 | 76.65 | 74.58 | 60.29 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.45 | 0.86 | 0.00 | -0.48 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 720.00 | 70.00 | 73.90 | 71.95 | 78.25 | +22.63 | +40.69% | 0.10 | 2 | 102 | 0.44 | 0.85 | 0.00 | -0.49 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 722.50 | 68.25 | 71.90 | 70.08 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.44 | 0.85 | 0.00 | -0.51 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 725.00 | 66.00 | 69.45 | 67.73 | 49.44 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.44 | 0.84 | 0.00 | -0.52 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 727.50 | 64.00 | 68.00 | 66.00 | 24.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.83 | 0.00 | -0.54 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 730.00 | 61.50 | 65.95 | 63.73 | 51.55 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.43 | 0.82 | 0.00 | -0.55 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 732.50 | 59.55 | 64.00 | 61.78 | % | 0.08 | 0 | 0 | 0.43 | 0.81 | 0.00 | -0.57 | 4/9/2026 4:00:00 PM EST | |||
| 735.00 | 57.10 | 60.95 | 59.03 | 65.53 | +21.17 | +47.73% | 0.08 | 12 | 24 | 0.42 | 0.80 | 0.00 | -0.58 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 737.50 | 55.50 | 59.80 | 57.65 | 42.85 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.42 | 0.79 | 0.00 | -0.60 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 740.00 | 53.00 | 56.85 | 54.93 | 59.18 | +14.43 | +32.25% | 0.07 | 5 | 30 | 0.41 | 0.78 | 0.00 | -0.61 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 742.50 | 51.50 | 55.50 | 53.50 | 39.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | 0.77 | 0.00 | -0.63 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 745.00 | 49.50 | 53.50 | 51.50 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | 0.76 | 0.00 | -0.64 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 747.50 | 47.90 | 52.00 | 49.95 | % | 0.07 | 0 | 0 | 0.41 | 0.75 | 0.00 | -0.66 | 4/9/2026 4:00:00 PM EST | |||
| 750.00 | 45.10 | 49.40 | 47.25 | 50.63 | +13.89 | +37.81% | 0.06 | 6 | 52 | 0.41 | 0.73 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 755.00 | 41.50 | 45.50 | 43.50 | 41.45 | +7.76 | +23.04% | 0.06 | 12 | 19 | 0.40 | 0.71 | 0.01 | -0.69 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 757.50 | 39.90 | 43.95 | 41.93 | % | 0.06 | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.70 | 4/9/2026 4:00:00 PM EST | |||
| 760.00 | 37.80 | 42.00 | 39.90 | 43.27 | +12.77 | +41.87% | 0.05 | 6 | 110 | 0.39 | 0.68 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 762.50 | 36.50 | 40.45 | 38.48 | % | 0.05 | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.72 | 4/9/2026 4:00:00 PM EST | |||
| 765.00 | 34.35 | 38.50 | 36.43 | 39.01 | +11.64 | +42.53% | 0.05 | 22 | 96 | 0.39 | 0.65 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 767.50 | 32.50 | 37.00 | 34.75 | 32.70 | % | 0.05 | 5 | 0 | 0.39 | 0.64 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 770.00 | 31.05 | 35.50 | 33.28 | 35.71 | +10.48 | +41.54% | 0.04 | 18 | 103 | 0.39 | 0.62 | 0.01 | -0.74 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 772.50 | 29.25 | 33.65 | 31.45 | 30.42 | % | 0.04 | 2 | 0 | 0.38 | 0.61 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 775.00 | 28.05 | 32.15 | 30.10 | 34.26 | +12.18 | +55.17% | 0.04 | 9 | 48 | 0.38 | 0.59 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 777.50 | 26.65 | 30.65 | 28.65 | % | 0.04 | 0 | 0 | 0.38 | 0.57 | 0.01 | -0.76 | 4/9/2026 4:00:00 PM EST | |||
| 780.00 | 25.20 | 29.20 | 27.20 | 29.82 | +9.87 | +49.48% | 0.03 | 28 | 35 | 0.38 | 0.56 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 782.50 | 24.00 | 27.75 | 25.88 | 29.00 | % | 0.03 | 4 | 0 | 0.38 | 0.54 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 785.00 | 22.60 | 26.30 | 24.45 | 26.09 | +8.62 | +49.35% | 0.03 | 5 | 27 | 0.37 | 0.52 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 790.00 | 20.25 | 21.90 | 21.08 | 23.75 | +8.25 | +53.23% | 0.03 | 41 | 175 | 0.36 | 0.49 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 795.00 | 17.65 | 21.50 | 19.58 | 21.48 | +7.86 | +57.71% | 0.02 | 2 | 9 | 0.37 | 0.45 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 800.00 | 16.15 | 19.30 | 17.73 | 18.70 | +6.69 | +55.71% | 0.02 | 86 | 38 | 0.37 | 0.42 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 805.00 | 14.20 | 17.35 | 15.78 | 16.40 | +6.15 | +60.00% | 0.02 | 44 | 22 | 0.37 | 0.38 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 810.00 | 12.15 | 15.10 | 13.63 | 14.35 | +5.35 | +59.45% | 0.02 | 106 | 50 | 0.36 | 0.35 | 0.01 | -0.69 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 815.00 | 10.60 | 13.45 | 12.03 | 12.55 | +6.35 | +102.42% | 0.01 | 96 | 74 | 0.36 | 0.32 | 0.01 | -0.66 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 820.00 | 8.50 | 11.50 | 10.00 | 11.24 | +4.84 | +75.63% | 0.01 | 10 | 20 | 0.35 | 0.29 | 0.01 | -0.63 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 825.00 | 8.00 | 10.05 | 9.03 | 8.40 | +4.25 | +102.41% | 0.01 | 12 | 9 | 0.36 | 0.26 | 0.01 | -0.60 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 830.00 | 6.65 | 8.60 | 7.63 | 8.28 | +4.50 | +119.05% | 0.01 | 9 | 9 | 0.35 | 0.23 | 0.01 | -0.56 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 835.00 | 5.50 | 7.95 | 6.73 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | 0.20 | 0.01 | -0.52 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 840.00 | 4.70 | 6.10 | 5.40 | 5.75 | +2.45 | +74.25% | 0.01 | 23 | 16 | 0.35 | 0.18 | 0.00 | -0.48 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 850.00 | 3.50 | 4.10 | 3.80 | 3.50 | +1.15 | +48.94% | 0.00 | 779 | 598 | 0.34 | 0.14 | 0.00 | -0.40 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 860.00 | 1.84 | 3.20 | 2.52 | 3.00 | +1.50 | +100.00% | 0.00 | 23 | 2 | 0.34 | 0.10 | 0.00 | -0.33 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 870.00 | 1.64 | 1.90 | 1.77 | 1.69 | +0.25 | +17.37% | 0.00 | 1,456 | 113 | 0.34 | 0.07 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 880.00 | 0.29 | 2.08 | 1.19 | 1.88 | % | 0.00 | 2 | 1 | 0.32 | 0.05 | 0.00 | -0.20 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 890.00 | 0.20 | 2.60 | 1.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.15 | 3/30/2026 | 4/9/2026 4:00:00 PM EST |
| 900.00 | 0.21 | 0.80 | 0.51 | 0.80 | +0.66 | +471.43% | 0.00 | 2 | 11 | 0.33 | 0.03 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 3.70 | 1.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.02 | 0.00 | -0.08 | 3/30/2026 | 4/9/2026 4:00:00 PM EST |
| 920.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 10 | 0.56 | 0.01 | 0.00 | -0.06 | 4/9/2026 4:00:00 PM EST | |||
| 930.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.04 | 4/9/2026 4:00:00 PM EST | |||
| 940.00 | 0.00 | 2.79 | 1.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 4/9/2026 4:00:00 PM EST |
| 950.00 | 0.00 | 2.77 | 1.39 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.02 | 4/9/2026 4:00:00 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 970.00 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | 4.30 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 1,030.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 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 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.02 | -50.00% | 0.00 | 68 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 3.95 | 1.98 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 515.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.57 | 1.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 525.00 | 0.00 | 4.35 | 2.18 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 2.58 | 1.29 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 2.59 | 1.30 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 2.79 | 1.40 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 2.80 | 1.40 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 3.80 | 1.90 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 1.46 | 0.73 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 565.00 | 0.00 | 2.83 | 1.42 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 2.39 | 1.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 3.65 | 1.83 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 3.65 | 1.83 | 0.38 | -2.09 | -84.62% | 0.00 | 1 | 128 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 585.00 | 0.00 | 3.65 | 1.83 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 1.68 | 0.84 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 595.00 | 0.00 | 0.79 | 0.40 | 0.57 | -0.83 | -59.29% | 0.00 | 50 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 1.26 | 0.63 | 0.70 | +0.13 | +22.81% | 0.00 | 5 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 3.75 | 1.88 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 1.37 | 0.69 | 0.76 | -0.07 | -8.44% | 0.00 | 1 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 2.89 | 1.45 | 0.99 | -0.01 | -1.00% | 0.00 | 4 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 2.43 | 1.22 | 1.23 | +0.27 | +28.13% | 0.00 | 13 | 30 | 0.74 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 1.31 | 0.66 | 1.02 | -0.02 | -1.93% | 0.00 | 2 | 74 | 0.64 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 1.42 | 0.71 | 1.16 | -0.09 | -7.20% | 0.00 | 4 | 26 | 0.63 | -0.01 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 1.76 | 0.88 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | -0.01 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 640.00 | 0.04 | 1.78 | 0.91 | 0.93 | -0.35 | -27.35% | 0.00 | 30 | 118 | 0.49 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 4.05 | 2.03 | 1.09 | -0.96 | -46.83% | 0.00 | 1 | 14 | 0.72 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 650.00 | 0.78 | 1.50 | 1.14 | 1.10 | -0.65 | -37.15% | 0.00 | 25 | 78 | 0.52 | -0.02 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 655.00 | 0.83 | 1.86 | 1.35 | 1.42 | -0.47 | -24.87% | 0.00 | 13 | 37 | 0.52 | -0.03 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 660.00 | 1.01 | 1.74 | 1.38 | 1.54 | -0.68 | -30.64% | 0.00 | 33 | 91 | 0.51 | -0.03 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 665.00 | 0.96 | 2.27 | 1.62 | 1.78 | -0.74 | -29.37% | 0.00 | 1 | 35 | 0.50 | -0.04 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 670.00 | 0.92 | 2.00 | 1.46 | 1.98 | -0.77 | -28.00% | 0.00 | 22 | 94 | 0.48 | -0.04 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 675.00 | 1.40 | 2.30 | 1.85 | 2.30 | -0.92 | -28.58% | 0.00 | 1 | 73 | 0.48 | -0.05 | 0.00 | -0.22 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 680.00 | 1.31 | 2.20 | 1.76 | 2.00 | -1.40 | -41.18% | 0.00 | 11 | 34 | 0.46 | -0.06 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 685.00 | 1.46 | 2.65 | 2.06 | 2.18 | -1.49 | -40.60% | 0.00 | 19 | 22 | 0.46 | -0.07 | 0.00 | -0.29 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 690.00 | 1.70 | 2.98 | 2.34 | 4.33 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.45 | -0.07 | 0.00 | -0.31 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 695.00 | 2.00 | 3.15 | 2.58 | 3.11 | -2.29 | -42.41% | 0.00 | 10 | 16 | 0.44 | -0.08 | 0.00 | -0.34 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 700.00 | 3.00 | 4.10 | 3.55 | 3.20 | -2.28 | -41.61% | 0.01 | 66 | 54 | 0.46 | -0.09 | 0.00 | -0.36 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 702.50 | 3.00 | 3.70 | 3.35 | 3.53 | -20.01 | -85.01% | 0.00 | 2 | 4 | 0.44 | -0.10 | 0.00 | -0.38 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 705.00 | 3.05 | 4.10 | 3.58 | 3.64 | -4.36 | -54.50% | 0.01 | 50 | 14 | 0.44 | -0.11 | 0.00 | -0.40 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 707.50 | 3.15 | 4.90 | 4.03 | 3.53 | -20.07 | -85.05% | 0.01 | 1 | 2 | 0.44 | -0.11 | 0.00 | -0.41 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 710.00 | 3.30 | 4.95 | 4.13 | 3.90 | -3.55 | -47.66% | 0.01 | 57 | 20 | 0.44 | -0.12 | 0.00 | -0.43 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 712.50 | 3.50 | 5.00 | 4.25 | 4.10 | -18.84 | -82.13% | 0.01 | 13 | 8 | 0.43 | -0.12 | 0.00 | -0.45 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 715.00 | 4.00 | 4.85 | 4.43 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.43 | -0.13 | 0.00 | -0.46 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 717.50 | 3.85 | 5.65 | 4.75 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.00 | -0.48 | 4/9/2026 4:00:00 PM EST | |||
| 720.00 | 4.55 | 6.35 | 5.45 | 5.00 | -3.72 | -42.67% | 0.01 | 5 | 19 | 0.43 | -0.15 | 0.00 | -0.49 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 722.50 | 4.45 | 6.25 | 5.35 | 5.15 | -5.54 | -51.83% | 0.01 | 10 | 5 | 0.42 | -0.15 | 0.00 | -0.51 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 725.00 | 5.15 | 6.50 | 5.83 | 6.26 | -3.53 | -36.06% | 0.01 | 2 | 24 | 0.42 | -0.16 | 0.00 | -0.52 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 727.50 | 5.15 | 7.25 | 6.20 | 5.70 | % | 0.01 | 4 | 0 | 0.42 | -0.17 | 0.00 | -0.54 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 730.00 | 5.50 | 7.65 | 6.58 | 6.55 | -3.45 | -34.50% | 0.01 | 26 | 15 | 0.41 | -0.18 | 0.00 | -0.55 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 732.50 | 5.50 | 7.25 | 6.38 | 13.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.19 | 0.00 | -0.57 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 735.00 | 6.30 | 8.15 | 7.23 | 11.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.20 | 0.00 | -0.58 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 737.50 | 6.90 | 8.05 | 7.48 | 7.90 | % | 0.01 | 3 | 0 | 0.40 | -0.21 | 0.00 | -0.60 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 740.00 | 7.00 | 9.40 | 8.20 | 7.85 | -9.52 | -54.81% | 0.01 | 9 | 5 | 0.40 | -0.22 | 0.00 | -0.61 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 742.50 | 7.60 | 9.95 | 8.78 | 8.05 | % | 0.01 | 1 | 0 | 0.40 | -0.23 | 0.00 | -0.63 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 745.00 | 8.20 | 10.55 | 9.38 | 11.50 | -37.00 | -76.29% | 0.01 | 2 | 5 | 0.40 | -0.24 | 0.00 | -0.64 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 747.50 | 8.60 | 10.25 | 9.43 | 9.53 | % | 0.01 | 1 | 0 | 0.39 | -0.25 | 0.00 | -0.66 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 750.00 | 8.85 | 11.55 | 10.20 | 10.15 | -6.64 | -39.55% | 0.01 | 21 | 12 | 0.39 | -0.27 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 755.00 | 9.75 | 13.25 | 11.50 | 11.00 | -10.55 | -48.96% | 0.02 | 13 | 37 | 0.38 | -0.29 | 0.01 | -0.69 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 757.50 | 11.05 | 13.95 | 12.50 | 11.65 | % | 0.02 | 2 | 0 | 0.39 | -0.30 | 0.01 | -0.70 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 760.00 | 11.05 | 14.30 | 12.68 | 12.27 | -10.25 | -45.52% | 0.02 | 17 | 10 | 0.38 | -0.32 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 762.50 | 12.10 | 14.75 | 13.43 | % | 0.02 | 0 | 0 | 0.37 | -0.33 | 0.01 | -0.72 | 4/9/2026 4:00:00 PM EST | |||
| 765.00 | 13.30 | 15.90 | 14.60 | 13.67 | -8.33 | -37.87% | 0.02 | 13 | 79 | 0.38 | -0.35 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 767.50 | 13.40 | 17.10 | 15.25 | 15.25 | % | 0.02 | 2 | 0 | 0.37 | -0.36 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 770.00 | 14.90 | 17.80 | 16.35 | 15.78 | -9.77 | -38.24% | 0.02 | 39 | 30 | 0.38 | -0.38 | 0.01 | -0.74 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 772.50 | 15.20 | 18.10 | 16.65 | % | 0.02 | 0 | 0 | 0.36 | -0.39 | 0.01 | -0.75 | 4/9/2026 4:00:00 PM EST | |||
| 775.00 | 16.85 | 19.65 | 18.25 | 16.75 | -10.75 | -39.10% | 0.02 | 17 | 11 | 0.37 | -0.41 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 777.50 | 17.10 | 20.20 | 18.65 | % | 0.02 | 0 | 0 | 0.36 | -0.43 | 0.01 | -0.76 | 4/9/2026 4:00:00 PM EST | |||
| 780.00 | 18.90 | 22.25 | 20.58 | 19.25 | -9.25 | -32.46% | 0.03 | 38 | 2 | 0.37 | -0.44 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 782.50 | 19.65 | 23.50 | 21.58 | 20.90 | % | 0.03 | 9 | 0 | 0.37 | -0.46 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 785.00 | 20.40 | 24.20 | 22.30 | 22.00 | % | 0.03 | 9 | 0 | 0.36 | -0.48 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 790.00 | 23.65 | 25.65 | 24.65 | 24.95 | -58.05 | -69.94% | 0.03 | 21 | 1 | 0.36 | -0.51 | 0.01 | -0.75 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 795.00 | 26.00 | 28.65 | 27.33 | % | 0.03 | 0 | 1 | 0.36 | -0.55 | 0.01 | -0.75 | 4/9/2026 4:00:00 PM EST | |||
| 800.00 | 28.35 | 32.10 | 30.23 | 27.50 | -64.20 | -70.02% | 0.04 | 54 | 1 | 0.36 | -0.58 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 805.00 | 31.35 | 34.70 | 33.03 | % | 0.04 | 0 | 0 | 0.35 | -0.62 | 0.01 | -0.71 | 4/9/2026 4:00:00 PM EST | |||
| 810.00 | 34.40 | 37.80 | 36.10 | % | 0.04 | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.69 | 4/9/2026 4:00:00 PM EST | |||
| 815.00 | 37.50 | 41.30 | 39.40 | % | 0.05 | 0 | 0 | 0.34 | -0.68 | 0.01 | -0.66 | 4/9/2026 4:00:00 PM EST | |||
| 820.00 | 41.05 | 44.80 | 42.93 | 41.29 | -72.41 | -63.69% | 0.05 | 2 | 1 | 0.34 | -0.71 | 0.01 | -0.63 | 4/9/2026 | 4/9/2026 4:00:00 PM EST |
| 825.00 | 44.55 | 48.50 | 46.53 | % | 0.06 | 0 | 0 | 0.34 | -0.74 | 0.01 | -0.60 | 4/9/2026 4:00:00 PM EST | |||
| 830.00 | 48.20 | 52.40 | 50.30 | % | 0.06 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.56 | 4/9/2026 4:00:00 PM EST | |||
| 835.00 | 52.10 | 56.00 | 54.05 | % | 0.06 | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.52 | 4/9/2026 4:00:00 PM EST | |||
| 840.00 | 56.15 | 60.00 | 58.08 | % | 0.07 | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.48 | 4/9/2026 4:00:00 PM EST | |||
| 850.00 | 65.10 | 68.50 | 66.80 | 81.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.86 | 0.00 | -0.40 | 4/8/2026 | 4/9/2026 4:00:00 PM EST |
| 860.00 | 74.05 | 78.00 | 76.03 | 69.30 | % | 0.09 | 4 | 0 | 0.34 | -0.90 | 0.00 | -0.33 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 870.00 | 83.25 | 87.00 | 85.13 | % | 0.10 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.26 | 4/9/2026 4:00:00 PM EST | |||
| 880.00 | 92.75 | 96.50 | 94.63 | % | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.20 | 4/9/2026 4:00:00 PM EST | |||
| 890.00 | 102.40 | 106.00 | 104.20 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.15 | 4/9/2026 4:00:00 PM EST | |||
| 900.00 | 111.85 | 116.00 | 113.93 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.11 | 4/9/2026 4:00:00 PM EST | |||
| 910.00 | 121.70 | 126.00 | 123.85 | % | 0.14 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.08 | 4/9/2026 4:00:00 PM EST | |||
| 920.00 | 131.85 | 136.00 | 133.93 | 126.10 | % | 0.15 | 10 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:00 PM EST | |
| 930.00 | 141.50 | 145.40 | 143.45 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 4/9/2026 4:00:00 PM EST | |||
| 940.00 | 151.50 | 155.90 | 153.70 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.03 | 4/9/2026 4:00:00 PM EST | |||
| 950.00 | 161.50 | 165.70 | 163.60 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 4/9/2026 4:00:00 PM EST | |||
| 960.00 | 171.50 | 175.90 | 173.70 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 970.00 | 181.50 | 185.45 | 183.48 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:00 PM EST | |||
| 980.00 | 191.50 | 195.75 | 193.63 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 990.00 | 201.50 | 205.50 | 203.50 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,000.00 | 211.50 | 215.45 | 213.48 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,010.00 | 221.65 | 225.50 | 223.58 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,020.00 | 231.50 | 235.45 | 233.48 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,030.00 | 241.60 | 245.45 | 243.53 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,040.00 | 251.50 | 255.45 | 253.48 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,050.00 | 261.45 | 265.45 | 263.45 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,060.00 | 271.25 | 275.50 | 273.38 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,070.00 | 281.45 | 285.40 | 283.43 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,080.00 | 291.50 | 295.45 | 293.48 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST | |||
| 1,090.00 | 301.20 | 305.45 | 303.33 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:00 PM EST |