Options Chain for CATERPILLAR INC COM (CAT) - $805.76 as of 4/22/2026 7:45:15 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 | 412.80 | 425.40 | 419.10 | % | 1.07 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 400.00 | 404.35 | 415.40 | 409.88 | % | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 405.00 | 400.45 | 410.45 | 405.45 | % | 1.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 410.00 | 394.50 | 405.25 | 399.88 | % | 0.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 415.00 | 390.40 | 400.55 | 395.48 | % | 0.95 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 420.00 | 384.55 | 395.25 | 389.90 | % | 0.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 425.00 | 380.65 | 390.30 | 385.48 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 430.00 | 374.35 | 385.30 | 379.83 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 435.00 | 369.45 | 380.50 | 374.98 | % | 0.86 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 440.00 | 364.40 | 375.50 | 369.95 | % | 0.84 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 445.00 | 359.95 | 370.55 | 365.25 | % | 0.82 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 450.00 | 355.55 | 365.55 | 360.55 | % | 0.80 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 455.00 | 350.90 | 360.50 | 355.70 | 340.80 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 460.00 | 345.55 | 355.55 | 350.55 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 465.00 | 339.45 | 350.80 | 345.13 | % | 0.74 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 470.00 | 335.50 | 345.60 | 340.55 | % | 0.72 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 475.00 | 329.60 | 340.80 | 335.20 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 480.00 | 325.55 | 335.55 | 330.55 | % | 0.69 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 485.00 | 320.55 | 330.85 | 325.70 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 490.00 | 315.65 | 325.65 | 320.65 | % | 0.65 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 495.00 | 310.60 | 320.50 | 315.55 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 500.00 | 305.90 | 315.95 | 310.93 | % | 0.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 505.00 | 300.90 | 310.50 | 305.70 | % | 0.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 510.00 | 295.65 | 305.95 | 300.80 | 279.14 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 515.00 | 290.20 | 300.75 | 295.48 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 520.00 | 285.70 | 295.55 | 290.63 | % | 0.56 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 525.00 | 279.70 | 290.90 | 285.30 | % | 0.54 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 530.00 | 274.70 | 285.80 | 280.25 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 535.00 | 271.05 | 280.75 | 275.90 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 540.00 | 265.85 | 275.85 | 270.85 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 545.00 | 260.85 | 271.20 | 266.03 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 550.00 | 255.85 | 266.15 | 261.00 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:03 PM EST | |||
| 555.00 | 251.45 | 260.70 | 256.08 | 163.56 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/22/2026 4:00:03 PM EST |
| 560.00 | 245.50 | 256.20 | 250.85 | 230.14 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 565.00 | 240.05 | 251.00 | 245.53 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 570.00 | 236.25 | 246.05 | 241.15 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 575.00 | 231.30 | 241.55 | 236.43 | % | 0.41 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 580.00 | 225.55 | 236.60 | 231.08 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 585.00 | 221.10 | 231.45 | 226.28 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 590.00 | 215.30 | 226.05 | 220.68 | 225.27 | +18.24 | +8.81% | 0.37 | 2 | 2 | 1.12 | 1.00 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 595.00 | 210.35 | 221.10 | 215.73 | % | 0.36 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 600.00 | 205.20 | 216.20 | 210.70 | 165.33 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.09 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 605.00 | 200.80 | 212.65 | 206.73 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.10 | 4/22/2026 4:00:03 PM EST | |||
| 610.00 | 196.40 | 207.15 | 201.78 | % | 0.33 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.17 | 4/22/2026 4:00:03 PM EST | |||
| 615.00 | 191.45 | 201.65 | 196.55 | % | 0.32 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.12 | 4/22/2026 4:00:03 PM EST | |||
| 620.00 | 186.20 | 196.00 | 191.10 | 199.64 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.13 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 625.00 | 181.70 | 191.20 | 186.45 | % | 0.30 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.14 | 4/22/2026 4:00:03 PM EST | |||
| 630.00 | 177.35 | 186.95 | 182.15 | 182.24 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.15 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 635.00 | 172.00 | 181.50 | 176.75 | % | 0.28 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.25 | 4/22/2026 4:00:03 PM EST | |||
| 640.00 | 167.00 | 176.70 | 171.85 | % | 0.27 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.27 | 4/22/2026 4:00:03 PM EST | |||
| 645.00 | 162.00 | 172.00 | 167.00 | % | 0.26 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.20 | 4/22/2026 4:00:03 PM EST | |||
| 650.00 | 157.00 | 167.00 | 162.00 | % | 0.25 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.31 | 4/22/2026 4:00:03 PM EST | |||
| 655.00 | 152.65 | 162.20 | 157.43 | % | 0.24 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.33 | 4/22/2026 4:00:03 PM EST | |||
| 660.00 | 147.85 | 157.20 | 152.53 | % | 0.23 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.35 | 4/22/2026 4:00:03 PM EST | |||
| 665.00 | 142.80 | 152.45 | 147.63 | 130.12 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.78 | 0.96 | 0.00 | -0.38 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 670.00 | 137.60 | 148.40 | 143.00 | 125.62 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.79 | 0.96 | 0.00 | -0.41 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 675.00 | 133.00 | 142.90 | 137.95 | 137.15 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.75 | 0.95 | 0.00 | -0.44 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 680.00 | 128.10 | 138.20 | 133.15 | 90.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.74 | 0.95 | 0.00 | -0.47 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 685.00 | 123.30 | 134.00 | 128.65 | 116.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.74 | 0.94 | 0.00 | -0.51 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 690.00 | 119.00 | 129.00 | 124.00 | 109.91 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.93 | 0.00 | -0.53 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 695.00 | 114.85 | 124.00 | 119.43 | 41.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.92 | 0.00 | -0.57 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 700.00 | 110.05 | 119.90 | 114.98 | 122.96 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.69 | 0.91 | 0.00 | -0.61 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 705.00 | 105.35 | 114.90 | 110.13 | 36.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.64 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 710.00 | 102.25 | 110.00 | 106.13 | 94.45 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.50 | 0.89 | 0.00 | -0.68 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 715.00 | 99.00 | 106.00 | 102.50 | 74.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | 0.88 | 0.00 | -0.72 | 4/8/2026 | 4/22/2026 4:00:03 PM EST |
| 720.00 | 95.00 | 101.35 | 98.18 | 80.34 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | 0.87 | 0.00 | -0.75 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 725.00 | 90.00 | 97.00 | 93.50 | 100.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.52 | 0.86 | 0.00 | -0.80 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 730.00 | 86.50 | 93.00 | 89.75 | 74.95 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.53 | 0.84 | 0.00 | -0.83 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 735.00 | 82.00 | 89.00 | 85.50 | 77.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | 0.83 | 0.00 | -0.87 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 740.00 | 78.00 | 85.00 | 81.50 | 82.00 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.53 | 0.81 | 0.00 | -0.90 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 745.00 | 74.00 | 80.00 | 77.00 | 48.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | 0.80 | 0.00 | -0.94 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 750.00 | 69.60 | 77.00 | 73.30 | 73.25 | +12.65 | +20.88% | 0.10 | 5 | 21 | 0.52 | 0.78 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 755.00 | 66.00 | 73.00 | 69.50 | 63.99 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.51 | 0.76 | 0.00 | -1.00 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 760.00 | 62.60 | 68.65 | 65.63 | 63.30 | +7.89 | +14.24% | 0.09 | 1 | 72 | 0.51 | 0.74 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 765.00 | 60.00 | 65.80 | 62.90 | 68.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.52 | 0.73 | 0.00 | -1.06 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 770.00 | 55.05 | 62.15 | 58.60 | 53.05 | +3.26 | +6.55% | 0.08 | 1 | 57 | 0.51 | 0.71 | 0.00 | -1.08 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 772.50 | 55.10 | 60.05 | 57.58 | % | 0.07 | 0 | 0 | 0.52 | 0.70 | 0.00 | -1.09 | 4/22/2026 4:00:03 PM EST | |||
| 775.00 | 52.30 | 59.95 | 56.13 | 46.09 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.52 | 0.69 | 0.00 | -1.11 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 777.50 | 50.95 | 56.65 | 53.80 | % | 0.07 | 0 | 0 | 0.51 | 0.68 | 0.00 | -1.11 | 4/22/2026 4:00:03 PM EST | |||
| 780.00 | 49.40 | 54.45 | 51.93 | 50.85 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | 0.67 | 0.00 | -1.12 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 782.50 | 47.50 | 54.50 | 51.00 | % | 0.07 | 0 | 0 | 0.51 | 0.65 | 0.00 | -1.13 | 4/22/2026 4:00:03 PM EST | |||
| 785.00 | 47.40 | 51.30 | 49.35 | 49.60 | +4.37 | +9.67% | 0.06 | 3 | 36 | 0.51 | 0.64 | 0.00 | -1.14 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 790.00 | 44.25 | 50.00 | 47.13 | 45.20 | -1.55 | -3.32% | 0.06 | 5 | 36 | 0.52 | 0.62 | 0.00 | -1.15 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 795.00 | 40.25 | 44.80 | 42.53 | 43.05 | +22.58 | +110.31% | 0.05 | 2 | 38 | 0.50 | 0.60 | 0.00 | -1.16 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 800.00 | 37.50 | 43.45 | 40.48 | 38.10 | +0.55 | +1.47% | 0.05 | 4 | 25 | 0.51 | 0.58 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 805.00 | 35.60 | 40.25 | 37.93 | 37.92 | +5.83 | +18.17% | 0.05 | 1 | 4 | 0.51 | 0.55 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 810.00 | 32.15 | 38.10 | 35.13 | 34.95 | -0.25 | -0.71% | 0.04 | 2 | 21 | 0.50 | 0.53 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 815.00 | 30.45 | 36.15 | 33.30 | 33.95 | +7.80 | +29.83% | 0.04 | 2 | 29 | 0.51 | 0.51 | 0.00 | -1.16 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 820.00 | 28.45 | 31.70 | 30.08 | 30.06 | -2.42 | -7.46% | 0.04 | 1 | 19 | 0.50 | 0.48 | 0.00 | -1.15 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 825.00 | 26.20 | 29.65 | 27.93 | 28.00 | +0.25 | +0.91% | 0.03 | 1 | 17 | 0.50 | 0.46 | 0.00 | -1.14 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 830.00 | 22.15 | 27.30 | 24.73 | 23.53 | +0.03 | +0.13% | 0.03 | 8 | 16 | 0.48 | 0.44 | 0.00 | -1.12 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 835.00 | 21.80 | 26.55 | 24.18 | 22.63 | -1.72 | -7.07% | 0.03 | 4 | 12 | 0.50 | 0.41 | 0.00 | -1.10 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 840.00 | 19.75 | 23.20 | 21.48 | 23.69 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | 0.39 | 0.00 | -1.08 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 845.00 | 17.60 | 22.55 | 20.08 | 19.30 | % | 0.02 | 6 | 0 | 0.49 | 0.37 | 0.00 | -1.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 850.00 | 16.25 | 20.10 | 18.18 | 18.37 | -2.32 | -11.22% | 0.02 | 1 | 15 | 0.49 | 0.35 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 860.00 | 12.55 | 16.30 | 14.43 | 14.79 | +0.84 | +6.03% | 0.02 | 16 | 36 | 0.48 | 0.30 | 0.00 | -0.95 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 870.00 | 10.80 | 14.55 | 12.68 | 11.99 | +1.61 | +15.52% | 0.01 | 2 | 66 | 0.48 | 0.26 | 0.00 | -0.88 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 880.00 | 8.90 | 10.85 | 9.88 | 9.90 | +0.85 | +9.40% | 0.01 | 5 | 3 | 0.47 | 0.23 | 0.00 | -0.80 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 890.00 | 7.25 | 8.80 | 8.03 | 7.85 | -1.10 | -12.30% | 0.01 | 8 | 6 | 0.47 | 0.19 | 0.00 | -0.72 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 900.00 | 5.60 | 7.30 | 6.45 | 6.70 | +0.65 | +10.75% | 0.01 | 8 | 17 | 0.47 | 0.16 | 0.00 | -0.63 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 910.00 | 4.35 | 8.65 | 6.50 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.13 | 0.00 | -0.56 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 920.00 | 2.58 | 6.45 | 4.52 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.11 | 0.00 | -0.48 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 930.00 | 2.07 | 6.95 | 4.51 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.09 | 0.00 | -0.41 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 940.00 | 0.01 | 6.35 | 3.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.07 | 0.00 | -0.34 | 4/2/2026 | 4/22/2026 4:00:03 PM EST |
| 950.00 | 0.78 | 2.49 | 1.64 | 2.15 | -0.13 | -5.71% | 0.00 | 5 | 23 | 0.44 | 0.06 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 960.00 | 0.01 | 5.75 | 2.88 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.04 | 0.00 | -0.24 | 3/30/2026 | 4/22/2026 4:00:03 PM EST |
| 970.00 | 0.00 | 2.71 | 1.36 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.03 | 0.00 | -0.19 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 980.00 | 0.00 | 5.20 | 2.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.03 | 0.00 | -0.16 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 990.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.13 | 4/22/2026 4:00:03 PM EST | |||
| 1,000.00 | 0.01 | 4.85 | 2.43 | 0.80 | +0.74 | +1,233.34% | 0.00 | 10 | 1 | 0.51 | 0.02 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,010.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 1,020.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.06 | 4/22/2026 4:00:03 PM EST | |||
| 1,030.00 | 0.00 | 4.55 | 2.28 | 0.30 | +0.22 | +275.00% | 0.00 | 10 | 0 | 0.78 | 0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,040.00 | 0.00 | 4.55 | 2.28 | 0.24 | % | 0.00 | 20 | 0 | 0.80 | 0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:03 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 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 455.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 465.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.35 | 2.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 4.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 4.35 | 2.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:03 PM EST | |||
| 495.00 | 0.00 | 4.35 | 2.18 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.53 | 0.27 | 0.09 | -1.02 | -91.90% | 0.00 | 54 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 4.35 | 2.18 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 4.40 | 2.20 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 525.00 | 0.00 | 4.40 | 2.20 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.45 | 2.23 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.45 | 2.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 545.00 | 0.00 | 4.45 | 2.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 4.50 | 2.25 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.16 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 4.55 | 2.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.14 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.55 | 2.28 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 4.60 | 2.30 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.60 | 2.30 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.07 | 0.00 | 0.00 | -0.04 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 4.65 | 2.33 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.05 | 0.00 | 0.00 | -0.05 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.20 | 2.10 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | -0.07 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 3.90 | 1.95 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | -0.08 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 4.75 | 2.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | -0.09 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 1.71 | 0.86 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.00 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 610.00 | 0.50 | 4.30 | 2.40 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | -0.01 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 4.45 | 2.23 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | -0.01 | 0.00 | -0.12 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 5.00 | 2.50 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.13 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 1.77 | 0.89 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.71 | -0.01 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 4.45 | 2.23 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | -0.01 | 0.00 | -0.15 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 635.00 | 0.75 | 2.15 | 1.45 | 1.70 | +0.26 | +18.06% | 0.00 | 1 | 18 | 0.65 | -0.01 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 640.00 | 0.36 | 1.91 | 1.14 | 1.20 | -0.36 | -23.08% | 0.00 | 5 | 61 | 0.59 | -0.02 | 0.00 | -0.27 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.80 | -0.02 | 0.00 | -0.20 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 650.00 | 0.99 | 2.58 | 1.79 | 2.10 | +0.30 | +16.67% | 0.00 | 1 | 34 | 0.62 | -0.02 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 655.00 | 0.01 | 4.80 | 2.41 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.03 | 0.00 | -0.33 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 660.00 | 1.15 | 2.99 | 2.07 | 2.00 | -0.40 | -16.67% | 0.00 | 2 | 29 | 0.60 | -0.03 | 0.00 | -0.35 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 665.00 | 0.01 | 3.25 | 1.63 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | -0.04 | 0.00 | -0.38 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 670.00 | 0.01 | 3.45 | 1.73 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | -0.04 | 0.00 | -0.41 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 675.00 | 0.02 | 3.40 | 1.71 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.05 | 0.00 | -0.44 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 680.00 | 0.01 | 6.85 | 3.43 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.50 | -0.05 | 0.00 | -0.47 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 685.00 | 0.01 | 7.05 | 3.53 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.06 | 0.00 | -0.51 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 690.00 | 1.97 | 6.25 | 4.11 | 3.95 | -0.69 | -14.88% | 0.01 | 10 | 36 | 0.58 | -0.07 | 0.00 | -0.53 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 695.00 | 0.78 | 7.80 | 4.29 | 5.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.08 | 0.00 | -0.57 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 700.00 | 2.66 | 5.10 | 3.88 | 4.41 | -0.74 | -14.37% | 0.01 | 2 | 34 | 0.54 | -0.09 | 0.00 | -0.61 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 705.00 | 4.15 | 5.30 | 4.73 | 6.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | -0.10 | 0.00 | -0.64 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 710.00 | 4.65 | 5.90 | 5.28 | 7.06 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.55 | -0.11 | 0.00 | -0.68 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 715.00 | 3.70 | 8.60 | 6.15 | 6.71 | -1.84 | -21.52% | 0.01 | 75 | 84 | 0.55 | -0.12 | 0.00 | -0.72 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 720.00 | 4.30 | 10.10 | 7.20 | 7.32 | +1.17 | +19.03% | 0.01 | 75 | 82 | 0.56 | -0.13 | 0.00 | -0.75 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 725.00 | 3.00 | 8.05 | 5.53 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.14 | 0.00 | -0.80 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 730.00 | 7.10 | 8.75 | 7.93 | 7.50 | -1.20 | -13.80% | 0.01 | 1 | 14 | 0.54 | -0.16 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 735.00 | 7.80 | 11.50 | 9.65 | 10.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.17 | 0.00 | -0.87 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 740.00 | 8.90 | 13.05 | 10.98 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.56 | -0.19 | 0.00 | -0.90 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 745.00 | 8.20 | 14.10 | 11.15 | 12.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.20 | 0.00 | -0.94 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 750.00 | 10.85 | 12.95 | 11.90 | 11.37 | -1.18 | -9.41% | 0.02 | 7 | 29 | 0.53 | -0.22 | 0.00 | -0.97 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 755.00 | 12.05 | 14.25 | 13.15 | 12.83 | -2.77 | -17.76% | 0.02 | 5 | 6 | 0.53 | -0.24 | 0.00 | -1.00 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 760.00 | 10.00 | 18.30 | 14.15 | 13.64 | -3.81 | -21.84% | 0.02 | 11 | 36 | 0.52 | -0.26 | 0.00 | -1.03 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 765.00 | 15.05 | 16.90 | 15.98 | 18.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.52 | -0.27 | 0.00 | -1.06 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 770.00 | 16.70 | 18.75 | 17.73 | 20.68 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.53 | -0.29 | 0.00 | -1.08 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 772.50 | 17.55 | 19.15 | 18.35 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.30 | 0.00 | -1.09 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 775.00 | 17.25 | 21.65 | 19.45 | 19.00 | -1.55 | -7.55% | 0.03 | 4 | 16 | 0.53 | -0.31 | 0.00 | -1.11 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 777.50 | 18.60 | 21.85 | 20.23 | 21.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.32 | 0.00 | -1.11 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 780.00 | 16.25 | 24.00 | 20.13 | 20.09 | -3.51 | -14.88% | 0.03 | 11 | 7 | 0.51 | -0.33 | 0.00 | -1.12 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 782.50 | 20.25 | 23.35 | 21.80 | % | 0.03 | 0 | 0 | 0.52 | -0.35 | 0.00 | -1.13 | 4/22/2026 4:00:03 PM EST | |||
| 785.00 | 21.10 | 23.95 | 22.53 | 40.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.36 | 0.00 | -1.14 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 790.00 | 22.60 | 27.60 | 25.10 | 31.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.52 | -0.38 | 0.00 | -1.15 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 795.00 | 24.95 | 28.20 | 26.58 | 33.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.51 | -0.40 | 0.00 | -1.16 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 800.00 | 26.50 | 30.55 | 28.53 | 29.26 | -0.14 | -0.48% | 0.04 | 4 | 12 | 0.51 | -0.42 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 805.00 | 30.30 | 32.20 | 31.25 | 31.53 | -13.32 | -29.70% | 0.04 | 7 | 1 | 0.51 | -0.45 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 810.00 | 31.60 | 35.25 | 33.43 | 33.91 | -6.60 | -16.30% | 0.04 | 1 | 1 | 0.51 | -0.47 | 0.00 | -1.17 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 815.00 | 35.25 | 37.70 | 36.48 | % | 0.04 | 0 | 0 | 0.51 | -0.49 | 0.00 | -1.16 | 4/22/2026 4:00:03 PM EST | |||
| 820.00 | 36.15 | 40.25 | 38.20 | % | 0.05 | 0 | 0 | 0.50 | -0.52 | 0.00 | -1.15 | 4/22/2026 4:00:03 PM EST | |||
| 825.00 | 38.45 | 42.75 | 40.60 | 56.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | -0.54 | 0.00 | -1.14 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 830.00 | 42.05 | 46.40 | 44.23 | 46.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.56 | 0.00 | -1.12 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 835.00 | 44.80 | 50.00 | 47.40 | % | 0.06 | 0 | 0 | 0.50 | -0.59 | 0.00 | -1.10 | 4/22/2026 4:00:03 PM EST | |||
| 840.00 | 47.55 | 51.80 | 49.68 | % | 0.06 | 0 | 0 | 0.49 | -0.61 | 0.00 | -1.08 | 4/22/2026 4:00:03 PM EST | |||
| 845.00 | 50.95 | 56.80 | 53.88 | % | 0.06 | 0 | 0 | 0.50 | -0.63 | 0.00 | -1.05 | 4/22/2026 4:00:03 PM EST | |||
| 850.00 | 54.05 | 58.35 | 56.20 | % | 0.07 | 0 | 0 | 0.49 | -0.65 | 0.00 | -1.02 | 4/22/2026 4:00:03 PM EST | |||
| 860.00 | 60.55 | 65.70 | 63.13 | 84.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.70 | 0.00 | -0.95 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 870.00 | 67.90 | 72.90 | 70.40 | % | 0.08 | 0 | 0 | 0.48 | -0.74 | 0.00 | -0.88 | 4/22/2026 4:00:03 PM EST | |||
| 880.00 | 75.00 | 81.90 | 78.45 | % | 0.09 | 0 | 0 | 0.47 | -0.77 | 0.00 | -0.80 | 4/22/2026 4:00:03 PM EST | |||
| 890.00 | 83.00 | 90.00 | 86.50 | % | 0.10 | 0 | 0 | 0.46 | -0.81 | 0.00 | -0.72 | 4/22/2026 4:00:03 PM EST | |||
| 900.00 | 92.25 | 99.75 | 96.00 | 94.50 | % | 0.11 | 1 | 0 | 0.48 | -0.84 | 0.00 | -0.63 | 4/22/2026 | 4/22/2026 4:00:03 PM EST | |
| 910.00 | 100.00 | 107.00 | 103.50 | % | 0.11 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.56 | 4/22/2026 4:00:03 PM EST | |||
| 920.00 | 108.65 | 118.10 | 113.38 | % | 0.12 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.48 | 4/22/2026 4:00:03 PM EST | |||
| 930.00 | 117.80 | 127.35 | 122.58 | % | 0.13 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.41 | 4/22/2026 4:00:03 PM EST | |||
| 940.00 | 127.00 | 136.50 | 131.75 | % | 0.14 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.34 | 4/22/2026 4:00:03 PM EST | |||
| 950.00 | 137.00 | 147.00 | 142.00 | % | 0.15 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.29 | 4/22/2026 4:00:03 PM EST | |||
| 960.00 | 147.00 | 155.70 | 151.35 | % | 0.16 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.24 | 4/22/2026 4:00:03 PM EST | |||
| 970.00 | 156.00 | 166.00 | 161.00 | % | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.19 | 4/22/2026 4:00:03 PM EST | |||
| 980.00 | 165.40 | 175.55 | 170.48 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.16 | 4/22/2026 4:00:03 PM EST | |||
| 990.00 | 175.80 | 185.45 | 180.63 | % | 0.18 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.13 | 4/22/2026 4:00:03 PM EST | |||
| 1,000.00 | 185.45 | 195.40 | 190.43 | % | 0.19 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.10 | 4/22/2026 4:00:03 PM EST | |||
| 1,010.00 | 195.45 | 206.00 | 200.73 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 1,020.00 | 205.25 | 216.00 | 210.63 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.06 | 4/22/2026 4:00:03 PM EST | |||
| 1,030.00 | 215.20 | 225.30 | 220.25 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 1,040.00 | 225.20 | 236.15 | 230.68 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST |