Options Chain for CATERPILLAR INC COM (CAT) - $808.87 as of 4/23/2026 11:29:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 693.20 | 708.80 | 701.00 | 662.98 | 0.00 | 0.00% | 5.19 | 0 | 27 | 2.85 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 140.00 | 688.40 | 703.85 | 696.13 | % | 4.97 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 145.00 | 683.25 | 699.65 | 691.45 | % | 4.77 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 150.00 | 678.30 | 693.90 | 686.10 | % | 4.57 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 155.00 | 673.35 | 689.15 | 681.25 | % | 4.40 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 160.00 | 668.40 | 683.95 | 676.18 | 635.00 | 0.00 | 0.00% | 4.23 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 165.00 | 663.40 | 679.70 | 671.55 | 629.26 | 0.00 | 0.00% | 4.07 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 170.00 | 658.50 | 671.40 | 664.95 | 630.95 | 0.00 | 0.00% | 3.91 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 175.00 | 653.55 | 666.30 | 659.93 | 626.00 | 0.00 | 0.00% | 3.77 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 180.00 | 649.60 | 662.00 | 655.80 | 620.95 | 0.00 | 0.00% | 3.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 185.00 | 643.55 | 659.35 | 651.45 | 589.70 | 0.00 | 0.00% | 3.52 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:08 PM EST |
| 190.00 | 638.60 | 654.20 | 646.40 | % | 3.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 195.00 | 633.65 | 648.20 | 640.93 | % | 3.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 200.00 | 628.65 | 644.25 | 636.45 | % | 3.18 | 0 | 18 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 210.00 | 618.75 | 634.35 | 626.55 | % | 2.98 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 220.00 | 608.80 | 624.40 | 616.60 | % | 2.80 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 230.00 | 598.90 | 614.50 | 606.70 | % | 2.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 240.00 | 588.95 | 604.55 | 596.75 | 463.43 | 0.00 | 0.00% | 2.49 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/23/2026 4:00:08 PM EST |
| 250.00 | 579.05 | 594.65 | 586.85 | % | 2.35 | 0 | 135 | 1.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 260.00 | 569.15 | 584.90 | 577.03 | 423.20 | 0.00 | 0.00% | 2.22 | 0 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 4:00:08 PM EST |
| 270.00 | 559.20 | 574.80 | 567.00 | % | 2.10 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 280.00 | 549.25 | 564.85 | 557.05 | 509.10 | 0.00 | 0.00% | 1.99 | 0 | 19 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:08 PM EST |
| 290.00 | 539.40 | 554.00 | 546.70 | 519.23 | 0.00 | 0.00% | 1.89 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 300.00 | 529.25 | 545.00 | 537.13 | % | 1.79 | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 310.00 | 519.70 | 532.45 | 526.08 | % | 1.70 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 320.00 | 509.60 | 522.80 | 516.20 | 510.00 | +35.85 | +7.57% | 1.61 | 1 | 25 | 1.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 330.00 | 499.70 | 512.35 | 506.03 | 509.61 | +43.04 | +9.23% | 1.53 | 1 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 340.00 | 491.45 | 499.95 | 495.70 | 424.51 | 0.00 | 0.00% | 1.46 | 0 | 69 | 1.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:08 PM EST |
| 350.00 | 479.85 | 489.80 | 484.83 | 447.65 | 0.00 | 0.00% | 1.39 | 0 | 155 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 360.00 | 470.20 | 485.45 | 477.83 | 430.54 | 0.00 | 0.00% | 1.33 | 0 | 306 | 1.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 370.00 | 462.00 | 471.10 | 466.55 | 420.54 | 0.00 | 0.00% | 1.26 | 0 | 138 | 1.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 380.00 | 451.85 | 461.90 | 456.88 | 420.87 | 0.00 | 0.00% | 1.20 | 0 | 183 | 1.14 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 390.00 | 442.10 | 452.90 | 447.50 | 412.94 | 0.00 | 0.00% | 1.15 | 0 | 37 | 1.16 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 400.00 | 431.70 | 445.75 | 438.73 | 394.68 | 0.00 | 0.00% | 1.10 | 0 | 732 | 1.08 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 410.00 | 420.25 | 435.85 | 428.05 | 408.52 | 0.00 | 0.00% | 1.04 | 0 | 254 | 1.00 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 420.00 | 412.40 | 420.40 | 416.40 | 378.52 | 0.00 | 0.00% | 0.99 | 0 | 270 | 0.91 | 1.00 | 0.00 | -0.04 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 430.00 | 402.40 | 410.00 | 406.20 | 382.63 | 0.00 | 0.00% | 0.94 | 0 | 147 | 0.85 | 1.00 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 440.00 | 392.45 | 400.95 | 396.70 | 370.00 | 0.00 | 0.00% | 0.90 | 0 | 679 | 0.87 | 1.00 | 0.00 | -0.05 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 450.00 | 382.60 | 395.65 | 389.13 | 319.01 | 0.00 | 0.00% | 0.86 | 0 | 239 | 1.05 | 1.00 | 0.00 | -0.06 | 4/16/2026 | 4/23/2026 4:00:08 PM EST |
| 460.00 | 372.35 | 385.70 | 379.03 | 345.65 | 0.00 | 0.00% | 0.82 | 0 | 312 | 1.02 | 1.00 | 0.00 | -0.06 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 470.00 | 360.90 | 371.05 | 365.98 | 322.60 | 0.00 | 0.00% | 0.78 | 0 | 210 | 0.71 | 1.00 | 0.00 | -0.07 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 480.00 | 352.95 | 362.95 | 357.95 | 291.05 | 0.00 | 0.00% | 0.75 | 0 | 237 | 0.85 | 1.00 | 0.00 | -0.07 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 490.00 | 343.15 | 353.05 | 348.10 | 309.03 | 0.00 | 0.00% | 0.71 | 0 | 45 | 0.84 | 0.99 | 0.00 | -0.07 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 500.00 | 334.50 | 342.85 | 338.68 | 296.90 | 0.00 | 0.00% | 0.68 | 0 | 311 | 0.79 | 0.99 | 0.00 | -0.09 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 520.00 | 313.60 | 322.05 | 317.83 | 293.99 | 0.00 | 0.00% | 0.61 | 0 | 416 | 0.70 | 0.99 | 0.00 | -0.10 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 540.00 | 294.15 | 302.30 | 298.23 | 299.05 | +65.35 | +27.97% | 0.55 | 1 | 77 | 0.66 | 0.98 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 560.00 | 275.20 | 282.10 | 278.65 | 275.80 | +59.85 | +27.72% | 0.50 | 1 | 143 | 0.60 | 0.98 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 580.00 | 254.90 | 263.35 | 259.13 | 221.35 | 0.00 | 0.00% | 0.45 | 0 | 113 | 0.60 | 0.97 | 0.00 | -0.17 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 600.00 | 236.65 | 244.15 | 240.40 | 247.80 | +48.30 | +24.22% | 0.40 | 1 | 722 | 0.57 | 0.96 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 610.00 | 226.05 | 235.45 | 230.75 | 195.80 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.58 | 0.95 | 0.00 | -0.22 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 620.00 | 216.85 | 225.05 | 220.95 | 205.00 | 0.00 | 0.00% | 0.36 | 0 | 199 | 0.55 | 0.95 | 0.00 | -0.23 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 630.00 | 209.70 | 216.20 | 212.95 | 113.95 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.55 | 0.94 | 0.00 | -0.24 | 3/24/2026 | 4/23/2026 4:00:08 PM EST |
| 640.00 | 199.00 | 206.20 | 202.60 | 211.08 | +31.07 | +17.26% | 0.32 | 3 | 1,622 | 0.53 | 0.93 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 650.00 | 189.85 | 197.50 | 193.68 | 175.81 | 0.00 | 0.00% | 0.30 | 0 | 314 | 0.53 | 0.92 | 0.00 | -0.27 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 660.00 | 180.75 | 187.55 | 184.15 | 183.00 | +68.01 | +59.15% | 0.28 | 1 | 427 | 0.42 | 0.91 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 670.00 | 171.75 | 178.80 | 175.28 | 138.47 | 0.00 | 0.00% | 0.26 | 0 | 129 | 0.43 | 0.90 | 0.00 | -0.31 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 680.00 | 162.35 | 169.00 | 165.68 | 169.40 | +22.94 | +15.67% | 0.24 | 2 | 381 | 0.42 | 0.89 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 690.00 | 153.60 | 162.00 | 157.80 | 157.85 | +34.10 | +27.56% | 0.23 | 2 | 166 | 0.44 | 0.88 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 700.00 | 145.95 | 152.85 | 149.40 | 142.00 | +9.00 | +6.77% | 0.21 | 4 | 348 | 0.44 | 0.86 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 710.00 | 137.25 | 144.80 | 141.03 | 104.18 | 0.00 | 0.00% | 0.20 | 0 | 73 | 0.44 | 0.85 | 0.00 | -0.37 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 720.00 | 129.15 | 136.45 | 132.80 | 132.35 | +19.35 | +17.13% | 0.18 | 7 | 391 | 0.44 | 0.83 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 730.00 | 123.20 | 129.10 | 126.15 | 132.00 | +27.35 | +26.14% | 0.17 | 3 | 435 | 0.45 | 0.81 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 740.00 | 114.30 | 121.30 | 117.80 | 118.15 | +18.20 | +18.21% | 0.16 | 23 | 267 | 0.44 | 0.79 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 750.00 | 105.90 | 113.60 | 109.75 | 80.89 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.44 | 0.77 | 0.00 | -0.44 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 760.00 | 99.90 | 106.05 | 102.98 | 107.88 | +23.16 | +27.34% | 0.14 | 60 | 372 | 0.44 | 0.75 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 770.00 | 92.05 | 99.30 | 95.68 | 103.82 | +26.50 | +34.28% | 0.12 | 9 | 283 | 0.43 | 0.72 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 780.00 | 85.05 | 92.45 | 88.75 | 93.66 | +21.89 | +30.50% | 0.11 | 24 | 476 | 0.43 | 0.70 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 790.00 | 79.85 | 85.90 | 82.88 | 90.00 | +23.75 | +35.85% | 0.10 | 6 | 129 | 0.43 | 0.67 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 800.00 | 75.70 | 78.35 | 77.03 | 77.09 | +16.90 | +28.08% | 0.10 | 73 | 553 | 0.43 | 0.64 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 810.00 | 69.60 | 72.05 | 70.83 | 70.03 | +14.53 | +26.18% | 0.09 | 39 | 857 | 0.43 | 0.62 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 820.00 | 63.90 | 67.40 | 65.65 | 66.15 | +15.90 | +31.65% | 0.08 | 27 | 104 | 0.43 | 0.59 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 830.00 | 57.05 | 63.55 | 60.30 | 64.00 | +19.15 | +42.70% | 0.07 | 48 | 162 | 0.43 | 0.56 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 840.00 | 53.70 | 55.70 | 54.70 | 54.80 | +13.25 | +31.89% | 0.07 | 42 | 394 | 0.42 | 0.53 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 850.00 | 48.85 | 50.85 | 49.85 | 49.68 | +13.07 | +35.71% | 0.06 | 72 | 634 | 0.42 | 0.50 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 860.00 | 44.10 | 46.30 | 45.20 | 46.10 | +12.38 | +36.72% | 0.05 | 35 | 258 | 0.42 | 0.47 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 870.00 | 39.35 | 42.30 | 40.83 | 40.32 | +10.24 | +34.05% | 0.05 | 18 | 100 | 0.41 | 0.44 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 880.00 | 35.95 | 38.00 | 36.98 | 36.28 | +9.38 | +34.87% | 0.04 | 28 | 108 | 0.41 | 0.41 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 890.00 | 31.00 | 34.75 | 32.88 | 33.68 | +9.73 | +40.63% | 0.04 | 5 | 204 | 0.41 | 0.39 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 900.00 | 28.95 | 31.00 | 29.98 | 30.10 | +9.00 | +42.66% | 0.03 | 174 | 142 | 0.41 | 0.36 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 910.00 | 24.70 | 28.20 | 26.45 | 27.31 | +8.36 | +44.12% | 0.03 | 15 | 27 | 0.40 | 0.33 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 920.00 | 22.20 | 27.80 | 25.00 | 23.40 | +7.00 | +42.69% | 0.03 | 9 | 112 | 0.41 | 0.31 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 930.00 | 19.85 | 22.90 | 21.38 | 21.88 | +7.38 | +50.90% | 0.02 | 21 | 13 | 0.40 | 0.28 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 940.00 | 18.85 | 21.20 | 20.03 | 20.40 | +7.45 | +57.53% | 0.02 | 13 | 68 | 0.41 | 0.26 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 960.00 | 14.70 | 16.25 | 15.48 | 15.45 | +5.85 | +60.94% | 0.02 | 30 | 138 | 0.41 | 0.22 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 980.00 | 10.40 | 12.90 | 11.65 | 12.33 | +4.78 | +63.32% | 0.01 | 5 | 221 | 0.40 | 0.18 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,000.00 | 8.25 | 9.95 | 9.10 | 9.10 | +3.00 | +49.18% | 0.01 | 32 | 248 | 0.40 | 0.14 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,020.00 | 4.15 | 8.25 | 6.20 | 5.05 | +0.50 | +10.99% | 0.01 | 3 | 18 | 0.38 | 0.11 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,040.00 | 4.60 | 6.10 | 5.35 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | 0.09 | 0.00 | -0.19 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 1,060.00 | 2.84 | 4.75 | 3.80 | 2.76 | -0.33 | -10.68% | 0.00 | 1 | 42 | 0.39 | 0.07 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,080.00 | 2.67 | 4.10 | 3.39 | 3.35 | +1.06 | +46.29% | 0.00 | 3 | 12 | 0.40 | 0.05 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,100.00 | 2.02 | 3.20 | 2.61 | 2.50 | +1.25 | +100.00% | 0.00 | 10 | 17 | 0.40 | 0.04 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 1,120.00 | 0.48 | 2.95 | 1.72 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.03 | 0.00 | -0.08 | 4/6/2026 | 4/23/2026 4:00:08 PM EST |
| 1,140.00 | 0.00 | 3.50 | 1.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | 0.02 | 0.00 | -0.07 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 1,160.00 | 0.03 | 5.25 | 2.64 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.40 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/23/2026 4:00:08 PM EST |
| 1,180.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.41 | 0.01 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.35 | 2.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 262 | 2.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 22 | 2.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 40 | 2.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 382 | 2.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:08 PM EST |
| 175.00 | 0.02 | 0.19 | 0.11 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 781 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 137 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 316 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 238 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 3.30 | 1.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 4.45 | 2.23 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 4.45 | 2.23 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 4.45 | 2.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 4.45 | 2.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.05 | -16.67% | 0.00 | 105 | 197 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:08 PM EST |
| 340.00 | 0.12 | 2.69 | 1.41 | 0.17 | -0.01 | -5.56% | 0.00 | 11 | 232 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 1.24 | 0.62 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.13 | 0.57 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 4.50 | 2.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.08 | -0.18 | -69.24% | 0.00 | 2 | 189 | 0.87 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.90 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 1.65 | 0.83 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.94 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/23/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.09 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/23/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 1.05 | 0.53 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.82 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 4/23/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.82 | 0.41 | 0.14 | -0.20 | -58.83% | 0.00 | 1 | 333 | 0.78 | 0.00 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 440.00 | 0.30 | 0.79 | 0.55 | 0.49 | -0.09 | -15.52% | 0.00 | 82 | 394 | 0.70 | 0.00 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 450.00 | 0.30 | 0.92 | 0.61 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.69 | 0.00 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 460.00 | 0.19 | 1.02 | 0.61 | 0.57 | -2.09 | -78.58% | 0.00 | 37 | 323 | 0.66 | 0.00 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 470.00 | 0.21 | 1.02 | 0.62 | 0.68 | +0.11 | +19.30% | 0.00 | 29 | 251 | 0.64 | 0.00 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 480.00 | 0.15 | 2.10 | 1.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.65 | 0.00 | 0.00 | -0.07 | 4/20/2026 | 4/23/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 1.47 | 0.74 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.69 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 500.00 | 0.50 | 1.17 | 0.84 | 0.62 | -0.18 | -22.50% | 0.00 | 55 | 672 | 0.61 | -0.01 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 520.00 | 0.71 | 1.47 | 1.09 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.59 | -0.01 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 540.00 | 0.65 | 1.67 | 1.16 | 1.30 | -0.11 | -7.81% | 0.00 | 7 | 1,495 | 0.55 | -0.02 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 560.00 | 1.09 | 1.94 | 1.52 | 1.33 | -0.67 | -33.50% | 0.00 | 10 | 474 | 0.54 | -0.02 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 580.00 | 1.35 | 2.63 | 1.99 | 1.98 | -0.51 | -20.49% | 0.00 | 7 | 465 | 0.52 | -0.03 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 600.00 | 2.06 | 3.05 | 2.56 | 2.88 | -0.32 | -10.00% | 0.00 | 14 | 645 | 0.51 | -0.04 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 610.00 | 2.35 | 3.65 | 3.00 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.50 | -0.05 | 0.00 | -0.22 | 4/22/2026 | 4/23/2026 4:00:08 PM EST |
| 620.00 | 3.25 | 4.30 | 3.78 | 3.72 | -0.78 | -17.34% | 0.01 | 9 | 236 | 0.50 | -0.05 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 630.00 | 3.70 | 5.20 | 4.45 | 4.00 | -2.45 | -37.99% | 0.01 | 5 | 449 | 0.50 | -0.06 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 640.00 | 4.45 | 5.75 | 5.10 | 4.90 | -2.60 | -34.67% | 0.01 | 15 | 1,239 | 0.49 | -0.07 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 650.00 | 5.00 | 6.95 | 5.98 | 6.37 | -0.38 | -5.63% | 0.01 | 1 | 101 | 0.49 | -0.08 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 660.00 | 6.15 | 7.10 | 6.63 | 6.60 | -1.55 | -19.02% | 0.01 | 29 | 349 | 0.48 | -0.09 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 670.00 | 6.95 | 8.10 | 7.53 | 7.95 | -2.00 | -20.11% | 0.01 | 17 | 81 | 0.47 | -0.10 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 680.00 | 7.95 | 9.75 | 8.85 | 8.68 | -2.47 | -22.16% | 0.01 | 26 | 430 | 0.47 | -0.11 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 690.00 | 9.35 | 10.50 | 9.93 | 9.85 | -3.20 | -24.53% | 0.01 | 4 | 100 | 0.47 | -0.12 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 700.00 | 10.75 | 11.80 | 11.28 | 11.31 | -2.79 | -19.79% | 0.02 | 44 | 4,462 | 0.46 | -0.14 | 0.00 | -0.35 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 710.00 | 12.30 | 13.30 | 12.80 | 12.59 | -3.91 | -23.70% | 0.02 | 14 | 124 | 0.46 | -0.15 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 720.00 | 13.90 | 15.65 | 14.78 | 14.62 | -3.60 | -19.76% | 0.02 | 21 | 264 | 0.45 | -0.17 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 730.00 | 15.75 | 18.50 | 17.13 | 16.68 | -4.30 | -20.50% | 0.02 | 39 | 108 | 0.45 | -0.19 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 740.00 | 18.00 | 20.00 | 19.00 | 18.83 | -4.51 | -19.33% | 0.03 | 30 | 225 | 0.45 | -0.21 | 0.00 | -0.42 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 750.00 | 20.30 | 21.75 | 21.03 | 21.06 | -4.72 | -18.31% | 0.03 | 34 | 73 | 0.44 | -0.23 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 760.00 | 22.60 | 25.45 | 24.03 | 23.99 | -5.65 | -19.07% | 0.03 | 21 | 301 | 0.44 | -0.25 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 770.00 | 25.85 | 27.25 | 26.55 | 26.70 | -6.26 | -19.00% | 0.03 | 16 | 75 | 0.43 | -0.28 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 780.00 | 28.85 | 31.80 | 30.33 | 30.00 | -6.72 | -18.31% | 0.04 | 35 | 152 | 0.44 | -0.30 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 790.00 | 32.25 | 34.55 | 33.40 | 33.85 | -6.79 | -16.71% | 0.04 | 13 | 72 | 0.43 | -0.33 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 800.00 | 35.80 | 38.65 | 37.23 | 37.10 | -8.39 | -18.45% | 0.05 | 48 | 165 | 0.43 | -0.36 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 810.00 | 39.40 | 41.40 | 40.40 | 41.40 | -14.45 | -25.88% | 0.05 | 53 | 101 | 0.42 | -0.38 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 820.00 | 41.90 | 48.00 | 44.95 | 43.37 | -12.53 | -22.42% | 0.05 | 66 | 39 | 0.42 | -0.41 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 830.00 | 48.75 | 52.80 | 50.78 | 49.38 | -11.57 | -18.99% | 0.06 | 4 | 6 | 0.42 | -0.44 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 840.00 | 53.90 | 57.90 | 55.90 | 55.16 | -11.14 | -16.81% | 0.07 | 23 | 11 | 0.42 | -0.47 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 850.00 | 59.00 | 63.55 | 61.28 | 59.98 | -76.87 | -56.18% | 0.07 | 18 | 4 | 0.42 | -0.50 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 860.00 | 62.15 | 69.15 | 65.65 | 61.03 | -16.16 | -20.94% | 0.08 | 5 | 5 | 0.41 | -0.53 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 870.00 | 69.65 | 75.35 | 72.50 | 66.65 | % | 0.08 | 15 | 3 | 0.42 | -0.56 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:08 PM EST | |
| 880.00 | 75.65 | 79.85 | 77.75 | 79.26 | -15.19 | -16.09% | 0.09 | 1 | 1 | 0.41 | -0.59 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 890.00 | 80.45 | 86.50 | 83.48 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.00 | -0.48 | 4/23/2026 4:00:08 PM EST | |||
| 900.00 | 87.55 | 93.90 | 90.73 | 86.61 | -16.89 | -16.32% | 0.10 | 1 | 1 | 0.40 | -0.64 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:08 PM EST |
| 910.00 | 94.65 | 101.95 | 98.30 | % | 0.11 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.45 | 4/23/2026 4:00:08 PM EST | |||
| 920.00 | 101.90 | 109.00 | 105.45 | 198.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.69 | 0.00 | -0.44 | 4/7/2026 | 4/23/2026 4:00:08 PM EST |
| 930.00 | 109.60 | 117.00 | 113.30 | % | 0.12 | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.42 | 4/23/2026 4:00:08 PM EST | |||
| 940.00 | 116.70 | 125.40 | 121.05 | % | 0.13 | 0 | 0 | 0.40 | -0.74 | 0.00 | -0.40 | 4/23/2026 4:00:08 PM EST | |||
| 960.00 | 133.50 | 140.00 | 136.75 | % | 0.14 | 0 | 0 | 0.40 | -0.78 | 0.00 | -0.36 | 4/23/2026 4:00:08 PM EST | |||
| 980.00 | 150.50 | 158.50 | 154.50 | % | 0.16 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.31 | 4/23/2026 4:00:08 PM EST | |||
| 1,000.00 | 167.65 | 175.45 | 171.55 | 207.73 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.39 | -0.86 | 0.00 | -0.27 | 4/10/2026 | 4/23/2026 4:00:08 PM EST |
| 1,020.00 | 183.05 | 193.35 | 188.20 | % | 0.18 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.22 | 4/23/2026 4:00:08 PM EST | |||
| 1,040.00 | 201.85 | 212.50 | 207.18 | % | 0.20 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.19 | 4/23/2026 4:00:08 PM EST | |||
| 1,060.00 | 220.50 | 232.00 | 226.25 | % | 0.21 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.15 | 4/23/2026 4:00:08 PM EST | |||
| 1,080.00 | 239.85 | 251.50 | 245.68 | % | 0.23 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.12 | 4/23/2026 4:00:08 PM EST | |||
| 1,100.00 | 259.15 | 270.15 | 264.65 | % | 0.24 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.10 | 4/23/2026 4:00:08 PM EST | |||
| 1,120.00 | 277.10 | 292.60 | 284.85 | % | 0.25 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.08 | 4/23/2026 4:00:08 PM EST | |||
| 1,140.00 | 297.85 | 312.40 | 305.13 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 4/23/2026 4:00:08 PM EST | |||
| 1,160.00 | 318.10 | 332.40 | 325.25 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 4/23/2026 4:00:08 PM EST | |||
| 1,180.00 | 337.65 | 352.40 | 345.03 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 4/23/2026 4:00:08 PM EST |