Options Chain for CATERPILLAR INC COM (CAT) - $926.93 as of 5/6/2026 8:49:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 532.20 | 543.70 | 537.95 | % | 1.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 400.00 | 522.30 | 533.70 | 528.00 | % | 1.32 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 405.00 | 517.55 | 530.80 | 524.18 | % | 1.29 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 410.00 | 514.55 | 525.70 | 520.13 | % | 1.27 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 415.00 | 507.10 | 518.65 | 512.88 | % | 1.24 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 420.00 | 502.10 | 513.70 | 507.90 | % | 1.21 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 425.00 | 497.60 | 509.20 | 503.40 | % | 1.18 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 430.00 | 492.15 | 505.85 | 499.00 | % | 1.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 435.00 | 487.15 | 498.95 | 493.05 | % | 1.13 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 440.00 | 484.60 | 495.10 | 489.85 | % | 1.11 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 445.00 | 477.65 | 488.80 | 483.23 | % | 1.09 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 450.00 | 472.00 | 485.05 | 478.53 | % | 1.06 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 455.00 | 469.65 | 480.30 | 474.98 | % | 1.04 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 460.00 | 463.85 | 473.95 | 468.90 | % | 1.02 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 465.00 | 459.70 | 469.05 | 464.38 | % | 1.00 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 470.00 | 454.70 | 463.80 | 459.25 | % | 0.98 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 475.00 | 447.25 | 458.80 | 453.03 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 480.00 | 442.25 | 453.85 | 448.05 | % | 0.93 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 485.00 | 437.00 | 448.85 | 442.93 | % | 0.91 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 490.00 | 432.05 | 443.85 | 437.95 | % | 0.89 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 495.00 | 427.55 | 439.30 | 433.43 | % | 0.88 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 500.00 | 422.75 | 434.15 | 428.45 | % | 0.86 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 505.00 | 417.75 | 431.05 | 424.40 | % | 0.84 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 510.00 | 412.10 | 424.35 | 418.23 | % | 0.82 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 515.00 | 407.10 | 418.85 | 412.98 | % | 0.80 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 520.00 | 402.10 | 413.70 | 407.90 | % | 0.78 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 525.00 | 397.35 | 409.25 | 403.30 | % | 0.77 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 530.00 | 392.10 | 403.95 | 398.03 | 336.45 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 535.00 | 387.65 | 398.95 | 393.30 | 331.45 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 540.00 | 382.15 | 393.95 | 388.05 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 545.00 | 377.85 | 389.45 | 383.65 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 550.00 | 372.40 | 384.45 | 378.43 | % | 0.69 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 555.00 | 369.85 | 379.10 | 374.48 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 560.00 | 362.90 | 374.15 | 368.53 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 565.00 | 358.60 | 369.00 | 363.80 | % | 0.64 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 570.00 | 352.90 | 364.00 | 358.45 | % | 0.63 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 575.00 | 347.90 | 358.95 | 353.43 | % | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 580.00 | 342.25 | 356.05 | 349.15 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 585.00 | 337.25 | 349.15 | 343.20 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 590.00 | 332.95 | 346.25 | 339.60 | % | 0.58 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 595.00 | 327.30 | 339.30 | 333.30 | % | 0.56 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 600.00 | 322.75 | 335.40 | 329.08 | % | 0.55 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 605.00 | 318.00 | 328.85 | 323.43 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 610.00 | 315.50 | 324.40 | 319.95 | 156.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 615.00 | 307.35 | 319.00 | 313.18 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 620.00 | 303.05 | 313.90 | 308.48 | 147.64 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 625.00 | 297.35 | 309.15 | 303.25 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 630.00 | 293.05 | 303.45 | 298.25 | 270.72 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 635.00 | 287.40 | 299.30 | 293.35 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 640.00 | 282.40 | 294.40 | 288.40 | % | 0.45 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 645.00 | 279.50 | 289.00 | 284.25 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 650.00 | 274.55 | 283.45 | 279.00 | % | 0.43 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 652.50 | 272.65 | 281.30 | 276.98 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 655.00 | 267.95 | 279.45 | 273.70 | 163.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 657.50 | 265.65 | 278.85 | 272.25 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 660.00 | 262.50 | 274.30 | 268.40 | 218.97 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 662.50 | 260.70 | 272.20 | 266.45 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 665.00 | 258.90 | 271.00 | 264.95 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 667.50 | 255.05 | 266.80 | 260.93 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 670.00 | 252.55 | 264.30 | 258.43 | 169.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 672.50 | 250.05 | 261.85 | 255.95 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 675.00 | 250.25 | 259.50 | 254.88 | 128.45 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 677.50 | 245.85 | 256.05 | 250.95 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 680.00 | 242.60 | 253.75 | 248.18 | 235.53 | +22.33 | +10.48% | 0.36 | 2 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 682.50 | 240.80 | 251.40 | 246.10 | % | 0.36 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 685.00 | 238.00 | 249.25 | 243.63 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 687.50 | 235.15 | 246.85 | 241.00 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 690.00 | 232.65 | 244.35 | 238.50 | 153.42 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 692.50 | 230.15 | 241.40 | 235.78 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 695.00 | 229.35 | 239.25 | 234.30 | 110.31 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 4:00:08 PM EST |
| 697.50 | 225.20 | 236.65 | 230.93 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 700.00 | 225.85 | 233.90 | 229.88 | 121.15 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 4:00:08 PM EST |
| 702.50 | 223.40 | 231.65 | 227.53 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 705.00 | 218.40 | 229.40 | 223.90 | 118.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 707.50 | 217.10 | 228.25 | 222.68 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 710.00 | 215.95 | 224.90 | 220.43 | 193.64 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.91 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 712.50 | 210.50 | 221.85 | 216.18 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 715.00 | 210.50 | 221.60 | 216.05 | 79.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.95 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 5/6/2026 4:00:08 PM EST |
| 717.50 | 205.55 | 217.65 | 211.60 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 720.00 | 203.10 | 214.40 | 208.75 | 102.21 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.04 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 722.50 | 202.45 | 212.55 | 207.50 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 5/6/2026 4:00:08 PM EST | |||
| 725.00 | 199.00 | 209.50 | 204.25 | 66.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 5/6/2026 4:00:08 PM EST |
| 727.50 | 197.00 | 206.65 | 201.83 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 730.00 | 195.00 | 204.05 | 199.53 | 98.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.06 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 732.50 | 192.55 | 202.05 | 197.30 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.07 | 5/6/2026 4:00:08 PM EST | |||
| 735.00 | 188.40 | 201.65 | 195.03 | 81.14 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.08 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 737.50 | 187.00 | 197.50 | 192.25 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.09 | 5/6/2026 4:00:08 PM EST | |||
| 740.00 | 185.00 | 195.45 | 190.23 | 159.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.10 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 742.50 | 182.00 | 191.95 | 186.98 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 745.00 | 180.00 | 190.65 | 185.33 | 110.01 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.11 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 747.50 | 177.70 | 187.35 | 182.53 | % | 0.24 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 750.00 | 175.05 | 185.45 | 180.25 | 169.50 | +17.45 | +11.48% | 0.24 | 2 | 26 | 0.75 | 0.99 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 755.00 | 170.00 | 179.55 | 174.78 | 98.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.19 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 760.00 | 166.45 | 174.85 | 170.65 | 134.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.20 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 765.00 | 160.00 | 169.55 | 164.78 | 129.75 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.69 | 0.99 | 0.00 | -0.15 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 770.00 | 155.00 | 165.45 | 160.23 | 86.80 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.70 | 0.99 | 0.00 | -0.16 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 772.50 | 151.70 | 163.30 | 157.50 | % | 0.20 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.17 | 5/6/2026 4:00:08 PM EST | |||
| 775.00 | 150.00 | 161.55 | 155.78 | 36.53 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.72 | 0.98 | 0.00 | -0.18 | 4/16/2026 | 5/6/2026 4:00:08 PM EST |
| 777.50 | 148.00 | 157.85 | 152.93 | % | 0.20 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.19 | 5/6/2026 4:00:08 PM EST | |||
| 780.00 | 145.00 | 156.00 | 150.50 | 118.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.25 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 782.50 | 144.45 | 153.10 | 148.78 | % | 0.19 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.20 | 5/6/2026 4:00:08 PM EST | |||
| 785.00 | 140.00 | 149.90 | 144.95 | 50.05 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.60 | 0.97 | 0.00 | -0.28 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 790.00 | 135.00 | 145.60 | 140.30 | 102.00 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.61 | 0.97 | 0.00 | -0.30 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 795.00 | 131.00 | 140.50 | 135.75 | 119.59 | +14.59 | +13.90% | 0.17 | 1 | 12 | 0.59 | 0.96 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 797.50 | 128.00 | 138.45 | 133.23 | % | 0.17 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.33 | 5/6/2026 4:00:08 PM EST | |||
| 800.00 | 127.50 | 136.90 | 132.20 | 128.65 | +31.94 | +33.03% | 0.17 | 30 | 24 | 0.61 | 0.96 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 802.50 | 123.00 | 133.40 | 128.20 | % | 0.16 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.36 | 5/6/2026 4:00:08 PM EST | |||
| 805.00 | 121.00 | 130.95 | 125.98 | 78.63 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.57 | 0.95 | 0.00 | -0.37 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 807.50 | 119.30 | 128.35 | 123.83 | % | 0.15 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.38 | 5/6/2026 4:00:08 PM EST | |||
| 810.00 | 117.95 | 126.25 | 122.10 | 86.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.56 | 0.95 | 0.00 | -0.39 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 812.50 | 115.60 | 123.85 | 119.73 | % | 0.15 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.41 | 5/6/2026 4:00:08 PM EST | |||
| 815.00 | 111.80 | 121.40 | 116.60 | 94.68 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.54 | 0.94 | 0.00 | -0.41 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 817.50 | 109.00 | 120.95 | 114.98 | % | 0.14 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.43 | 5/6/2026 4:00:08 PM EST | |||
| 820.00 | 107.00 | 117.25 | 112.13 | 90.08 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.55 | 0.93 | 0.00 | -0.44 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 822.50 | 106.15 | 115.30 | 110.73 | % | 0.13 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.47 | 5/6/2026 4:00:08 PM EST | |||
| 825.00 | 102.00 | 111.60 | 106.80 | 74.19 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.51 | 0.92 | 0.00 | -0.48 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 830.00 | 99.60 | 107.00 | 103.30 | 92.27 | +29.59 | +47.21% | 0.12 | 8 | 37 | 0.46 | 0.91 | 0.00 | -0.51 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 835.00 | 95.60 | 102.70 | 99.15 | 70.04 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.44 | 0.90 | 0.00 | -0.55 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 840.00 | 90.80 | 98.00 | 94.40 | 71.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.42 | 0.89 | 0.00 | -0.58 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 845.00 | 86.95 | 94.00 | 90.48 | 67.51 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.44 | 0.87 | 0.00 | -0.61 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 850.00 | 80.55 | 89.00 | 84.78 | 48.10 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.41 | 0.86 | 0.00 | -0.65 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 855.00 | 78.00 | 85.00 | 81.50 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.43 | 0.85 | 0.00 | -0.69 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 860.00 | 74.00 | 80.60 | 77.30 | 64.60 | +6.65 | +11.48% | 0.09 | 6 | 27 | 0.43 | 0.83 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 865.00 | 67.95 | 76.20 | 72.08 | 43.41 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.42 | 0.81 | 0.00 | -0.75 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 870.00 | 65.80 | 72.30 | 69.05 | 63.58 | +11.13 | +21.22% | 0.08 | 1 | 31 | 0.42 | 0.79 | 0.00 | -0.79 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 875.00 | 61.95 | 69.00 | 65.48 | 65.70 | +34.49 | +110.51% | 0.07 | 1 | 5 | 0.42 | 0.77 | 0.00 | -0.82 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 880.00 | 57.95 | 64.50 | 61.23 | 57.06 | +14.12 | +32.89% | 0.07 | 10 | 17 | 0.41 | 0.75 | 0.00 | -0.85 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 885.00 | 54.35 | 60.95 | 57.65 | 56.35 | +17.50 | +45.05% | 0.07 | 3 | 5 | 0.41 | 0.73 | 0.00 | -0.88 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 890.00 | 51.40 | 56.95 | 54.18 | 51.73 | +28.95 | +127.09% | 0.06 | 2 | 31 | 0.41 | 0.71 | 0.00 | -0.90 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 895.00 | 47.00 | 53.20 | 50.10 | 30.16 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.69 | 0.00 | -0.92 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 900.00 | 43.90 | 48.10 | 46.00 | 46.38 | +16.48 | +55.12% | 0.05 | 5 | 170 | 0.39 | 0.66 | 0.00 | -0.94 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 905.00 | 41.70 | 46.30 | 44.00 | 33.59 | +3.69 | +12.35% | 0.05 | 3 | 19 | 0.41 | 0.64 | 0.00 | -0.96 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 910.00 | 37.85 | 42.85 | 40.35 | 27.91 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.40 | 0.61 | 0.01 | -0.97 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 915.00 | 33.45 | 39.85 | 36.65 | 37.40 | +14.40 | +62.61% | 0.04 | 14 | 14 | 0.38 | 0.59 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 920.00 | 31.95 | 36.70 | 34.33 | 32.77 | +9.77 | +42.48% | 0.04 | 79 | 45 | 0.39 | 0.56 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 925.00 | 29.85 | 34.10 | 31.98 | 30.38 | +10.36 | +51.75% | 0.03 | 16 | 6 | 0.39 | 0.53 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 930.00 | 27.10 | 29.40 | 28.25 | 29.24 | +12.09 | +70.50% | 0.03 | 17 | 15 | 0.38 | 0.51 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 935.00 | 24.75 | 28.75 | 26.75 | 26.65 | +10.90 | +69.21% | 0.03 | 4 | 1 | 0.38 | 0.48 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 940.00 | 22.65 | 24.55 | 23.60 | 22.55 | +7.39 | +48.75% | 0.03 | 11 | 36 | 0.38 | 0.45 | 0.01 | -0.96 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 945.00 | 18.25 | 23.90 | 21.08 | 15.00 | +2.00 | +15.39% | 0.02 | 5 | 5 | 0.37 | 0.42 | 0.01 | -0.95 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 950.00 | 18.65 | 20.75 | 19.70 | 18.15 | +6.05 | +50.00% | 0.02 | 23 | 15 | 0.37 | 0.40 | 0.01 | -0.93 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 955.00 | 17.30 | 20.10 | 18.70 | 18.51 | % | 0.02 | 1 | 0 | 0.39 | 0.37 | 0.01 | -0.90 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 960.00 | 14.25 | 18.30 | 16.28 | 16.35 | +8.17 | +99.88% | 0.02 | 129 | 9 | 0.38 | 0.34 | 0.01 | -0.87 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 965.00 | 13.40 | 16.50 | 14.95 | 10.55 | +3.04 | +40.48% | 0.02 | 3 | 6 | 0.37 | 0.32 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 970.00 | 10.80 | 15.45 | 13.13 | 10.30 | +3.30 | +47.15% | 0.01 | 6 | 20 | 0.37 | 0.29 | 0.00 | -0.81 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 975.00 | 10.10 | 13.25 | 11.68 | 9.36 | +2.83 | +43.34% | 0.01 | 1 | 2 | 0.36 | 0.27 | 0.00 | -0.77 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 980.00 | 8.60 | 11.85 | 10.23 | 8.35 | +2.86 | +52.10% | 0.01 | 14 | 19 | 0.36 | 0.25 | 0.00 | -0.73 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 985.00 | 6.85 | 10.50 | 8.68 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.00 | -0.69 | 5/6/2026 4:00:08 PM EST | |||
| 990.00 | 6.80 | 10.35 | 8.58 | 7.30 | +3.30 | +82.50% | 0.01 | 1 | 13 | 0.37 | 0.20 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 995.00 | 6.20 | 8.25 | 7.23 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.00 | -0.61 | 5/6/2026 4:00:08 PM EST | |||
| 1,000.00 | 5.15 | 9.25 | 7.20 | 4.73 | +0.98 | +26.14% | 0.01 | 3 | 20 | 0.38 | 0.17 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,010.00 | 4.20 | 5.85 | 5.03 | 4.25 | +1.43 | +50.71% | 0.00 | 4 | 4 | 0.37 | 0.13 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,020.00 | 1.52 | 6.95 | 4.24 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.10 | 0.00 | -0.40 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 1,030.00 | 0.41 | 5.95 | 3.18 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.08 | 0.00 | -0.33 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 1,040.00 | 0.10 | 4.80 | 2.45 | 2.56 | -2.99 | -53.88% | 0.00 | 1 | 16 | 0.33 | 0.06 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,050.00 | 0.01 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.21 | 5/6/2026 4:00:08 PM EST | |||
| 1,060.00 | 0.03 | 2.60 | 1.32 | 0.94 | +0.19 | +25.34% | 0.00 | 8 | 2 | 0.33 | 0.03 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,070.00 | 0.00 | 2.89 | 1.45 | 0.95 | -0.12 | -11.22% | 0.00 | 1 | 13 | 0.45 | 0.03 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,080.00 | 0.00 | 3.60 | 1.80 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.02 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 1,090.00 | 0.00 | 4.55 | 2.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.01 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.06 | 5/6/2026 4:00:08 PM EST | |||
| 1,110.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 1,120.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 1,130.00 | 0.00 | 1.00 | 0.50 | 0.60 | +0.12 | +25.00% | 0.00 | 1 | 1 | 0.48 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,140.00 | 0.00 | 0.81 | 0.41 | 0.41 | % | 0.00 | 30 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 1,150.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,160.00 | 0.00 | 1.63 | 0.82 | 0.65 | -1.60 | -71.12% | 0.00 | 1 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,170.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,180.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,190.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,200.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,210.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,220.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,230.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,240.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,250.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,270.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,280.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,290.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,300.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,310.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,320.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 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 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 415.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 425.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 435.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 445.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 455.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 465.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 475.00 | 0.00 | 0.16 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 485.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 0.16 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 505.00 | 0.00 | 0.16 | 0.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 0.14 | 0.07 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:08 PM EST |
| 515.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 0.13 | 0.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 530.00 | 0.00 | 0.16 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 535.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 540.00 | 0.00 | 0.16 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 4:00:08 PM EST |
| 545.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 555.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 560.00 | 0.00 | 0.16 | 0.08 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 0.16 | 0.08 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 0.16 | 0.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 0.16 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.16 | 0.08 | 7.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 0.16 | 0.08 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.16 | 0.08 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 0.16 | 0.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.17 | 0.09 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 0.17 | 0.09 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 0.17 | 0.09 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 615.00 | 0.01 | 0.17 | 0.09 | 0.10 | -1.29 | -92.81% | 0.00 | 40 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 0.17 | 0.09 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 0.17 | 0.09 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 0.18 | 0.09 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 635.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 640.00 | 0.00 | 0.19 | 0.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:08 PM EST |
| 645.00 | 0.00 | 0.19 | 0.10 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:08 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.13 | -2.27 | -94.59% | 0.00 | 5 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 652.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 655.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 657.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 0.21 | 0.11 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 662.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 665.00 | 0.00 | 0.22 | 0.11 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:08 PM EST |
| 667.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 0.23 | 0.12 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 672.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 675.00 | 0.00 | 0.24 | 0.12 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 0.27 | 0.14 | 0.15 | -0.84 | -84.85% | 0.00 | 15 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 682.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 685.00 | 0.00 | 0.28 | 0.14 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 687.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 690.00 | 0.00 | 4.45 | 2.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.94 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 692.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 695.00 | 0.00 | 0.41 | 0.21 | 0.16 | -0.66 | -80.49% | 0.00 | 11 | 36 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 697.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.04 | -14.29% | 0.00 | 13 | 66 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 702.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 705.00 | 0.00 | 4.55 | 2.28 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 707.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 2.26 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 712.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 715.00 | 0.00 | 4.60 | 2.30 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 717.50 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 720.00 | 0.10 | 0.62 | 0.36 | 0.45 | -0.09 | -16.67% | 0.00 | 57 | 115 | 0.52 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 722.50 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 5/6/2026 4:00:08 PM EST | |||
| 725.00 | 0.00 | 4.65 | 2.33 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/6/2026 4:00:08 PM EST |
| 727.50 | 0.00 | 4.65 | 2.33 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.05 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 730.00 | 0.02 | 0.62 | 0.32 | 0.37 | -0.40 | -51.95% | 0.00 | 17 | 33 | 0.47 | 0.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 732.50 | 0.00 | 4.70 | 2.35 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.07 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 735.00 | 0.00 | 4.70 | 2.35 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.79 | 0.00 | 0.00 | -0.08 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 737.50 | 0.00 | 4.75 | 2.38 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.09 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 740.00 | 0.00 | 3.05 | 1.53 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.00 | 0.00 | -0.10 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 742.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 745.00 | 0.00 | 0.88 | 0.44 | 0.75 | -1.68 | -69.14% | 0.00 | 1 | 30 | 0.54 | -0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 747.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 750.00 | 0.13 | 1.08 | 0.61 | 0.53 | -0.49 | -48.04% | 0.00 | 26 | 53 | 0.48 | -0.01 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 755.00 | 0.12 | 1.29 | 0.71 | 0.78 | -1.61 | -67.37% | 0.00 | 1 | 11 | 0.47 | -0.01 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 760.00 | 0.03 | 1.31 | 0.67 | 0.89 | -0.56 | -38.63% | 0.00 | 11 | 28 | 0.43 | -0.01 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 765.00 | 0.00 | 3.05 | 1.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.62 | -0.01 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | -0.01 | 0.00 | -0.16 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 772.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.17 | 5/6/2026 4:00:08 PM EST | |||
| 775.00 | 0.00 | 4.80 | 2.40 | 7.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | -0.02 | 0.00 | -0.18 | 4/30/2026 | 5/6/2026 4:00:08 PM EST |
| 777.50 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.02 | 0.00 | -0.19 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 780.00 | 0.01 | 4.60 | 2.31 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | -0.02 | 0.00 | -0.25 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 782.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.20 | 5/6/2026 4:00:08 PM EST | |||
| 785.00 | 0.64 | 1.79 | 1.22 | 1.17 | -3.35 | -74.12% | 0.00 | 4 | 7 | 0.45 | -0.03 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 790.00 | 0.73 | 2.11 | 1.42 | 2.42 | +0.04 | +1.69% | 0.00 | 3 | 38 | 0.44 | -0.03 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 795.00 | 1.06 | 2.39 | 1.73 | 1.63 | -1.42 | -46.56% | 0.00 | 4 | 14 | 0.45 | -0.04 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 797.50 | 1.08 | 3.10 | 2.09 | 1.50 | -2.78 | -64.96% | 0.00 | 2 | 3 | 0.46 | -0.04 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 800.00 | 0.01 | 3.35 | 1.68 | 1.67 | -1.71 | -50.60% | 0.00 | 6 | 31 | 0.37 | -0.04 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 802.50 | 0.06 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.36 | 5/6/2026 4:00:08 PM EST | |||
| 805.00 | 0.23 | 6.20 | 3.22 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.05 | 0.00 | -0.37 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 807.50 | 1.08 | 4.10 | 2.59 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.05 | 0.00 | -0.38 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 810.00 | 1.17 | 4.65 | 2.91 | 3.48 | -0.62 | -15.13% | 0.00 | 6 | 14 | 0.45 | -0.05 | 0.00 | -0.39 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 812.50 | 1.06 | 2.77 | 1.92 | 6.98 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.06 | 0.00 | -0.41 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 815.00 | 1.50 | 6.65 | 4.08 | 9.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | -0.06 | 0.00 | -0.41 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 817.50 | 1.50 | 6.80 | 4.15 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.43 | 5/6/2026 4:00:08 PM EST | |||
| 820.00 | 1.82 | 6.95 | 4.39 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.46 | -0.07 | 0.00 | -0.44 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 822.50 | 0.15 | 7.15 | 3.65 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.47 | 5/6/2026 4:00:08 PM EST | |||
| 825.00 | 2.58 | 3.90 | 3.24 | 3.40 | -6.90 | -66.99% | 0.00 | 1 | 6 | 0.42 | -0.08 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 830.00 | 2.91 | 4.90 | 3.91 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.42 | -0.09 | 0.00 | -0.51 | 5/4/2026 | 5/6/2026 4:00:08 PM EST |
| 835.00 | 3.00 | 4.65 | 3.83 | 4.75 | -10.60 | -69.06% | 0.00 | 2 | 27 | 0.41 | -0.10 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 840.00 | 3.55 | 5.50 | 4.53 | 5.23 | -3.84 | -42.34% | 0.01 | 1 | 22 | 0.41 | -0.11 | 0.00 | -0.58 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 845.00 | 4.35 | 5.80 | 5.08 | 5.70 | -3.30 | -36.67% | 0.01 | 1 | 21 | 0.40 | -0.13 | 0.00 | -0.61 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 850.00 | 4.85 | 6.65 | 5.75 | 6.24 | -4.10 | -39.66% | 0.01 | 22 | 366 | 0.40 | -0.14 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 855.00 | 5.45 | 7.10 | 6.28 | 7.97 | -4.03 | -33.59% | 0.01 | 8 | 5 | 0.40 | -0.15 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 860.00 | 6.20 | 8.80 | 7.50 | 9.37 | -4.71 | -33.46% | 0.01 | 4 | 15 | 0.40 | -0.17 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 865.00 | 7.05 | 10.50 | 8.78 | 10.10 | -11.80 | -53.89% | 0.01 | 5 | 6 | 0.41 | -0.19 | 0.00 | -0.75 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 870.00 | 7.85 | 10.50 | 9.18 | 9.90 | -5.60 | -36.13% | 0.01 | 20 | 8 | 0.40 | -0.21 | 0.00 | -0.79 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 875.00 | 8.75 | 10.75 | 9.75 | 10.65 | -5.45 | -33.86% | 0.01 | 10 | 13 | 0.38 | -0.23 | 0.00 | -0.82 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 880.00 | 9.85 | 13.50 | 11.68 | 12.25 | -8.75 | -41.67% | 0.01 | 15 | 12 | 0.39 | -0.25 | 0.00 | -0.85 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 885.00 | 11.15 | 14.10 | 12.63 | 22.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.27 | 0.00 | -0.88 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 890.00 | 11.75 | 16.60 | 14.18 | 17.30 | -6.97 | -28.72% | 0.02 | 4 | 16 | 0.39 | -0.29 | 0.00 | -0.90 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 895.00 | 14.00 | 17.05 | 15.53 | 28.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | -0.31 | 0.00 | -0.92 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 900.00 | 15.30 | 19.00 | 17.15 | 17.62 | -9.98 | -36.16% | 0.02 | 10 | 44 | 0.38 | -0.34 | 0.00 | -0.94 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 905.00 | 16.95 | 20.40 | 18.68 | 19.27 | -12.53 | -39.41% | 0.02 | 45 | 10 | 0.38 | -0.36 | 0.00 | -0.96 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 910.00 | 18.40 | 22.45 | 20.43 | 27.67 | -14.55 | -34.47% | 0.02 | 1 | 1 | 0.37 | -0.39 | 0.01 | -0.97 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 915.00 | 20.60 | 25.40 | 23.00 | 25.40 | % | 0.03 | 4 | 0 | 0.38 | -0.41 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 920.00 | 21.15 | 26.85 | 24.00 | 25.00 | % | 0.03 | 28 | 0 | 0.36 | -0.44 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 925.00 | 24.90 | 28.30 | 26.60 | 29.90 | % | 0.03 | 2 | 0 | 0.36 | -0.47 | 0.01 | -0.99 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 930.00 | 26.75 | 32.65 | 29.70 | 30.00 | % | 0.03 | 1 | 0 | 0.37 | -0.49 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 4:00:08 PM EST | |
| 935.00 | 28.90 | 34.75 | 31.83 | % | 0.03 | 0 | 0 | 0.36 | -0.52 | 0.01 | -0.98 | 5/6/2026 4:00:08 PM EST | |||
| 940.00 | 32.00 | 38.00 | 35.00 | 216.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.55 | 0.01 | -0.96 | 4/7/2026 | 5/6/2026 4:00:08 PM EST |
| 945.00 | 33.55 | 41.00 | 37.28 | % | 0.04 | 0 | 0 | 0.36 | -0.58 | 0.01 | -0.95 | 5/6/2026 4:00:08 PM EST | |||
| 950.00 | 37.55 | 44.00 | 40.78 | 56.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.60 | 0.01 | -0.93 | 5/5/2026 | 5/6/2026 4:00:08 PM EST |
| 955.00 | 40.35 | 47.00 | 43.68 | % | 0.05 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.90 | 5/6/2026 4:00:08 PM EST | |||
| 960.00 | 42.95 | 49.25 | 46.10 | % | 0.05 | 0 | 0 | 0.34 | -0.66 | 0.01 | -0.87 | 5/6/2026 4:00:08 PM EST | |||
| 965.00 | 46.70 | 54.00 | 50.35 | % | 0.05 | 0 | 0 | 0.35 | -0.68 | 0.01 | -0.84 | 5/6/2026 4:00:08 PM EST | |||
| 970.00 | 50.00 | 57.00 | 53.50 | % | 0.06 | 0 | 0 | 0.34 | -0.71 | 0.00 | -0.81 | 5/6/2026 4:00:08 PM EST | |||
| 975.00 | 53.55 | 60.90 | 57.23 | % | 0.06 | 0 | 0 | 0.34 | -0.73 | 0.00 | -0.77 | 5/6/2026 4:00:08 PM EST | |||
| 980.00 | 57.00 | 64.00 | 60.50 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.00 | -0.73 | 5/6/2026 4:00:08 PM EST | |||
| 985.00 | 61.00 | 68.00 | 64.50 | % | 0.07 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.69 | 5/6/2026 4:00:08 PM EST | |||
| 990.00 | 65.00 | 72.00 | 68.50 | % | 0.07 | 0 | 0 | 0.32 | -0.80 | 0.00 | -0.65 | 5/6/2026 4:00:08 PM EST | |||
| 995.00 | 69.00 | 76.00 | 72.50 | % | 0.07 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.61 | 5/6/2026 4:00:08 PM EST | |||
| 1,000.00 | 73.00 | 80.20 | 76.60 | 79.00 | -85.82 | -52.07% | 0.08 | 2 | 1 | 0.31 | -0.83 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 4:00:08 PM EST |
| 1,010.00 | 82.00 | 89.00 | 85.50 | % | 0.08 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.48 | 5/6/2026 4:00:08 PM EST | |||
| 1,020.00 | 91.00 | 98.00 | 94.50 | % | 0.09 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.40 | 5/6/2026 4:00:08 PM EST | |||
| 1,030.00 | 100.00 | 107.00 | 103.50 | % | 0.10 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.33 | 5/6/2026 4:00:08 PM EST | |||
| 1,040.00 | 108.65 | 119.00 | 113.83 | % | 0.11 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.26 | 5/6/2026 4:00:08 PM EST | |||
| 1,050.00 | 118.80 | 128.00 | 123.40 | % | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.21 | 5/6/2026 4:00:08 PM EST | |||
| 1,060.00 | 127.80 | 137.15 | 132.48 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.16 | 5/6/2026 4:00:08 PM EST | |||
| 1,070.00 | 138.00 | 148.00 | 143.00 | % | 0.13 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.14 | 5/6/2026 4:00:08 PM EST | |||
| 1,080.00 | 147.80 | 156.15 | 151.98 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.11 | 5/6/2026 4:00:08 PM EST | |||
| 1,090.00 | 156.85 | 168.00 | 162.43 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.08 | 5/6/2026 4:00:08 PM EST | |||
| 1,100.00 | 165.45 | 177.90 | 171.68 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.06 | 5/6/2026 4:00:08 PM EST | |||
| 1,110.00 | 177.10 | 187.50 | 182.30 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 5/6/2026 4:00:08 PM EST | |||
| 1,120.00 | 187.30 | 198.00 | 192.65 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.03 | 5/6/2026 4:00:08 PM EST | |||
| 1,130.00 | 197.55 | 205.35 | 201.45 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 5/6/2026 4:00:08 PM EST | |||
| 1,140.00 | 207.65 | 216.45 | 212.05 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,150.00 | 216.85 | 228.25 | 222.55 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,160.00 | 227.60 | 235.35 | 231.48 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,170.00 | 237.60 | 248.50 | 243.05 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:08 PM EST | |||
| 1,180.00 | 245.10 | 258.50 | 251.80 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,190.00 | 257.40 | 268.30 | 262.85 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,200.00 | 267.30 | 278.30 | 272.80 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,210.00 | 277.15 | 288.50 | 282.83 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,220.00 | 285.05 | 298.30 | 291.68 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,230.00 | 297.15 | 306.45 | 301.80 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,240.00 | 307.30 | 316.00 | 311.65 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,250.00 | 317.20 | 328.95 | 323.08 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,260.00 | 327.10 | 338.50 | 332.80 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,270.00 | 337.15 | 348.50 | 342.83 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,280.00 | 347.50 | 358.10 | 352.80 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,290.00 | 357.10 | 366.30 | 361.70 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,300.00 | 366.85 | 376.20 | 371.53 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,310.00 | 377.35 | 385.95 | 381.65 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,320.00 | 386.75 | 396.45 | 391.60 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,330.00 | 396.80 | 408.50 | 402.65 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST | |||
| 1,340.00 | 405.95 | 418.50 | 412.23 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:08 PM EST |