Options Chain for CATERPILLAR INC COM (CAT) - $895.69 as of 5/8/2026 4:06:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 441.15 | 456.65 | 448.90 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 455.00 | 436.25 | 452.10 | 444.18 | % | 0.98 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 431.20 | 446.70 | 438.95 | % | 0.95 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 465.00 | 426.00 | 442.25 | 434.13 | % | 0.93 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 470.00 | 421.30 | 437.15 | 429.23 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 475.00 | 416.30 | 431.55 | 423.93 | % | 0.89 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 480.00 | 410.85 | 426.65 | 418.75 | % | 0.87 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 485.00 | 406.35 | 421.95 | 414.15 | % | 0.85 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 490.00 | 401.35 | 416.85 | 409.10 | % | 0.83 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 495.00 | 396.60 | 411.65 | 404.13 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 391.45 | 407.35 | 399.40 | % | 0.80 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 505.00 | 386.50 | 402.35 | 394.43 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 381.50 | 397.50 | 389.50 | % | 0.76 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 376.30 | 391.85 | 384.08 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 520.00 | 371.55 | 387.15 | 379.35 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 525.00 | 366.60 | 382.50 | 374.55 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 530.00 | 361.60 | 377.00 | 369.30 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 535.00 | 356.20 | 371.90 | 364.05 | % | 0.68 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 540.00 | 351.70 | 367.05 | 359.38 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 545.00 | 346.75 | 362.60 | 354.68 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 550.00 | 341.50 | 357.00 | 349.25 | % | 0.64 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 555.00 | 336.55 | 352.70 | 344.63 | % | 0.62 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 560.00 | 332.00 | 347.15 | 339.58 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 565.00 | 326.65 | 342.85 | 334.75 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 570.00 | 322.10 | 337.50 | 329.80 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 575.00 | 317.00 | 332.20 | 324.60 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 580.00 | 312.10 | 328.00 | 320.05 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 585.00 | 307.15 | 322.30 | 314.73 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 590.00 | 302.20 | 317.35 | 309.78 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 595.00 | 296.95 | 312.75 | 304.85 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 600.00 | 292.00 | 308.25 | 300.13 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 605.00 | 287.10 | 303.20 | 295.15 | % | 0.49 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 610.00 | 282.40 | 297.70 | 290.05 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 615.00 | 277.20 | 293.45 | 285.33 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 620.00 | 272.25 | 288.10 | 280.18 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 625.00 | 267.70 | 283.10 | 275.40 | % | 0.44 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 630.00 | 262.45 | 278.60 | 270.53 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 635.00 | 258.00 | 273.30 | 265.65 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 640.00 | 253.10 | 268.50 | 260.80 | % | 0.41 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 645.00 | 248.00 | 263.35 | 255.68 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 650.00 | 243.20 | 258.75 | 250.98 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 655.00 | 238.35 | 254.30 | 246.33 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 660.00 | 233.50 | 249.30 | 241.40 | % | 0.37 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 665.00 | 228.30 | 243.15 | 235.73 | % | 0.35 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.11 | 5/8/2026 3:59:58 PM EST | |||
| 670.00 | 223.55 | 238.10 | 230.83 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 675.00 | 218.65 | 233.60 | 226.13 | % | 0.34 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.12 | 5/8/2026 3:59:58 PM EST | |||
| 680.00 | 213.80 | 228.30 | 221.05 | % | 0.33 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.16 | 5/8/2026 3:59:58 PM EST | |||
| 685.00 | 209.05 | 223.70 | 216.38 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 690.00 | 204.20 | 220.15 | 212.18 | % | 0.31 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 695.00 | 201.60 | 214.25 | 207.93 | % | 0.30 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.18 | 5/8/2026 3:59:58 PM EST | |||
| 700.00 | 196.00 | 210.30 | 203.15 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 705.00 | 191.00 | 206.00 | 198.50 | % | 0.28 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.20 | 5/8/2026 3:59:58 PM EST | |||
| 710.00 | 187.00 | 199.00 | 193.00 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.21 | 5/8/2026 3:59:58 PM EST | |||
| 715.00 | 182.05 | 192.30 | 187.18 | 187.50 | % | 0.26 | 6 | 0 | 0.49 | 0.96 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 720.00 | 177.95 | 190.00 | 183.98 | 183.40 | % | 0.26 | 6 | 0 | 0.53 | 0.96 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 725.00 | 172.00 | 187.05 | 179.53 | % | 0.25 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 730.00 | 169.55 | 177.75 | 173.65 | 173.95 | % | 0.24 | 6 | 0 | 0.44 | 0.95 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 735.00 | 163.95 | 176.00 | 169.98 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.26 | 5/8/2026 3:59:58 PM EST | |||
| 740.00 | 160.25 | 168.15 | 164.20 | 164.25 | % | 0.22 | 6 | 0 | 0.43 | 0.93 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 745.00 | 155.25 | 167.00 | 161.13 | % | 0.22 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.28 | 5/8/2026 3:59:58 PM EST | |||
| 750.00 | 149.00 | 161.85 | 155.43 | % | 0.21 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 755.00 | 145.55 | 158.00 | 151.78 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.30 | 5/8/2026 3:59:58 PM EST | |||
| 760.00 | 141.35 | 151.95 | 146.65 | 152.36 | % | 0.19 | 2 | 0 | 0.31 | 0.91 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 765.00 | 138.15 | 149.00 | 143.58 | % | 0.19 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.33 | 5/8/2026 3:59:58 PM EST | |||
| 770.00 | 133.20 | 145.00 | 139.10 | % | 0.18 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.34 | 5/8/2026 3:59:58 PM EST | |||
| 775.00 | 128.35 | 140.00 | 134.18 | % | 0.17 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.35 | 5/8/2026 3:59:58 PM EST | |||
| 780.00 | 124.15 | 134.45 | 129.30 | % | 0.17 | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.36 | 5/8/2026 3:59:58 PM EST | |||
| 785.00 | 121.70 | 132.00 | 126.85 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.37 | 5/8/2026 3:59:58 PM EST | |||
| 790.00 | 117.35 | 126.10 | 121.73 | % | 0.15 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.39 | 5/8/2026 3:59:58 PM EST | |||
| 795.00 | 112.30 | 124.00 | 118.15 | % | 0.15 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.40 | 5/8/2026 3:59:58 PM EST | |||
| 800.00 | 109.10 | 117.75 | 113.43 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.41 | 5/8/2026 3:59:58 PM EST | |||
| 805.00 | 103.85 | 116.15 | 110.00 | % | 0.14 | 0 | 0 | 0.37 | 0.82 | 0.00 | -0.42 | 5/8/2026 3:59:58 PM EST | |||
| 810.00 | 101.00 | 110.90 | 105.95 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 815.00 | 97.35 | 105.00 | 101.18 | % | 0.12 | 0 | 0 | 0.36 | 0.80 | 0.00 | -0.45 | 5/8/2026 3:59:58 PM EST | |||
| 820.00 | 93.00 | 101.00 | 97.00 | % | 0.12 | 0 | 0 | 0.35 | 0.78 | 0.00 | -0.46 | 5/8/2026 3:59:58 PM EST | |||
| 825.00 | 90.00 | 96.95 | 93.48 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.00 | -0.47 | 5/8/2026 3:59:58 PM EST | |||
| 830.00 | 86.00 | 92.70 | 89.35 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 835.00 | 82.00 | 90.00 | 86.00 | % | 0.10 | 0 | 0 | 0.35 | 0.74 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 840.00 | 79.00 | 87.00 | 83.00 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 845.00 | 75.00 | 83.00 | 79.00 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.00 | -0.50 | 5/8/2026 3:59:58 PM EST | |||
| 850.00 | 72.00 | 80.00 | 76.00 | % | 0.09 | 0 | 0 | 0.35 | 0.70 | 0.00 | -0.51 | 5/8/2026 3:59:58 PM EST | |||
| 855.00 | 68.00 | 77.00 | 72.50 | 82.65 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.35 | 0.68 | 0.00 | -0.51 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 860.00 | 65.00 | 74.95 | 69.98 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.00 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 865.00 | 63.10 | 70.00 | 66.55 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 870.00 | 59.00 | 67.15 | 63.08 | 63.05 | % | 0.07 | 11 | 0 | 0.35 | 0.63 | 0.00 | -0.53 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 875.00 | 57.85 | 63.75 | 60.80 | 60.14 | % | 0.07 | 10 | 0 | 0.36 | 0.62 | 0.00 | -0.53 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 880.00 | 53.00 | 59.05 | 56.03 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 885.00 | 51.95 | 59.00 | 55.48 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.00 | -0.54 | 5/8/2026 3:59:58 PM EST | |||
| 890.00 | 49.30 | 53.60 | 51.45 | 53.00 | -4.05 | -7.10% | 0.06 | 7 | 12 | 0.35 | 0.57 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 895.00 | 45.00 | 54.00 | 49.50 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.35 | 0.55 | 0.00 | -0.54 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 900.00 | 43.00 | 48.35 | 45.68 | 48.35 | -0.41 | -0.85% | 0.05 | 17 | 11 | 0.34 | 0.53 | 0.00 | -0.53 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 905.00 | 42.00 | 49.00 | 45.50 | 50.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | 0.52 | 0.00 | -0.53 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 910.00 | 40.10 | 46.00 | 43.05 | 51.63 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | 0.50 | 0.00 | -0.53 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 915.00 | 37.80 | 44.00 | 40.90 | 44.90 | +6.31 | +16.36% | 0.04 | 1 | 2 | 0.36 | 0.48 | 0.00 | -0.52 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 920.00 | 33.05 | 40.25 | 36.65 | 46.27 | % | 0.04 | 9 | 0 | 0.34 | 0.46 | 0.00 | -0.52 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 925.00 | 31.00 | 36.25 | 33.63 | 43.24 | % | 0.04 | 9 | 0 | 0.33 | 0.45 | 0.00 | -0.51 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 930.00 | 29.70 | 35.90 | 32.80 | 34.11 | % | 0.04 | 17 | 0 | 0.34 | 0.43 | 0.00 | -0.51 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 935.00 | 27.00 | 35.95 | 31.48 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.00 | -0.50 | 5/8/2026 3:59:58 PM EST | |||
| 940.00 | 25.00 | 34.90 | 29.95 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 945.00 | 23.85 | 31.85 | 27.85 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 950.00 | 22.25 | 30.40 | 26.33 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.00 | -0.47 | 5/8/2026 3:59:58 PM EST | |||
| 955.00 | 20.60 | 28.65 | 24.63 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.00 | -0.46 | 5/8/2026 3:59:58 PM EST | |||
| 960.00 | 19.05 | 27.10 | 23.08 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.00 | -0.45 | 5/8/2026 3:59:58 PM EST | |||
| 965.00 | 17.55 | 25.45 | 21.50 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.00 | -0.44 | 5/8/2026 3:59:58 PM EST | |||
| 970.00 | 16.15 | 24.15 | 20.15 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 975.00 | 14.95 | 22.45 | 18.70 | % | 0.02 | 0 | 0 | 0.34 | 0.28 | 0.00 | -0.41 | 5/8/2026 3:59:58 PM EST | |||
| 980.00 | 14.05 | 19.35 | 16.70 | 18.15 | % | 0.02 | 12 | 0 | 0.33 | 0.27 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 985.00 | 12.15 | 20.05 | 16.10 | % | 0.02 | 0 | 0 | 0.34 | 0.25 | 0.00 | -0.39 | 5/8/2026 3:59:58 PM EST | |||
| 990.00 | 12.40 | 16.75 | 14.58 | 15.85 | % | 0.01 | 6 | 0 | 0.33 | 0.24 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 995.00 | 10.00 | 17.85 | 13.93 | % | 0.01 | 0 | 0 | 0.33 | 0.23 | 0.00 | -0.36 | 5/8/2026 3:59:58 PM EST | |||
| 1,000.00 | 11.80 | 14.65 | 13.23 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.00 | -0.35 | 5/8/2026 3:59:58 PM EST | |||
| 1,010.00 | 7.15 | 15.20 | 11.18 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.00 | -0.32 | 5/8/2026 3:59:58 PM EST | |||
| 1,020.00 | 5.55 | 13.75 | 9.65 | % | 0.01 | 0 | 0 | 0.33 | 0.17 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 1,030.00 | 5.00 | 12.40 | 8.70 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.00 | -0.26 | 5/8/2026 3:59:58 PM EST | |||
| 1,040.00 | 3.00 | 8.65 | 5.83 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 1,050.00 | 3.25 | 10.40 | 6.83 | 7.13 | % | 0.01 | 4 | 0 | 0.34 | 0.11 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 1,060.00 | 2.55 | 9.45 | 6.00 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 1,070.00 | 1.05 | 8.80 | 4.93 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.16 | 5/8/2026 3:59:58 PM EST | |||
| 1,080.00 | 1.17 | 8.10 | 4.64 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 1,090.00 | 0.06 | 7.55 | 3.81 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.12 | 5/8/2026 3:59:58 PM EST | |||
| 1,100.00 | 0.01 | 7.10 | 3.56 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 1,110.00 | 0.01 | 6.65 | 3.33 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 1,120.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 1,130.00 | 0.01 | 6.00 | 3.01 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 1,140.00 | 0.01 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 1,160.00 | 0.01 | 5.35 | 2.68 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,210.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,220.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,230.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,240.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,250.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,260.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,270.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,280.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,290.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,300.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,310.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,320.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,330.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,340.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 555.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 560.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 565.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 575.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 585.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 595.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 600.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 605.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 615.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 620.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 625.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 630.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 635.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 645.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 660.00 | 0.01 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.11 | 5/8/2026 3:59:58 PM EST | |||
| 670.00 | 0.01 | 5.40 | 2.71 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.15 | 5/8/2026 3:59:58 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.12 | 5/8/2026 3:59:58 PM EST | |||
| 680.00 | 1.02 | 2.45 | 1.74 | 1.96 | % | 0.00 | 130 | 0 | 0.43 | -0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.13 | 5/8/2026 3:59:58 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 695.00 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.18 | 5/8/2026 3:59:58 PM EST | |||
| 700.00 | 0.01 | 6.55 | 3.28 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 705.00 | 0.01 | 6.90 | 3.46 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.20 | 5/8/2026 3:59:58 PM EST | |||
| 710.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.21 | 5/8/2026 3:59:58 PM EST | |||
| 715.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.22 | 5/8/2026 3:59:58 PM EST | |||
| 720.00 | 0.04 | 7.80 | 3.92 | % | 0.01 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 725.00 | 0.20 | 8.15 | 4.18 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 730.00 | 0.37 | 8.45 | 4.41 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.24 | 5/8/2026 3:59:58 PM EST | |||
| 735.00 | 0.77 | 8.40 | 4.59 | 4.58 | % | 0.01 | 1 | 0 | 0.38 | -0.06 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 740.00 | 0.85 | 9.30 | 5.08 | 4.93 | % | 0.01 | 1 | 0 | 0.38 | -0.07 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 745.00 | 1.64 | 9.20 | 5.42 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.28 | 5/8/2026 3:59:58 PM EST | |||
| 750.00 | 1.76 | 7.00 | 4.38 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 755.00 | 2.24 | 10.60 | 6.42 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.30 | 5/8/2026 3:59:58 PM EST | |||
| 760.00 | 2.97 | 10.55 | 6.76 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.31 | 5/8/2026 3:59:58 PM EST | |||
| 765.00 | 4.30 | 10.90 | 7.60 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.33 | 5/8/2026 3:59:58 PM EST | |||
| 770.00 | 4.00 | 11.65 | 7.83 | 7.60 | % | 0.01 | 1 | 0 | 0.38 | -0.11 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 775.00 | 4.85 | 12.30 | 8.58 | % | 0.01 | 0 | 0 | 0.38 | -0.12 | 0.00 | -0.35 | 5/8/2026 3:59:58 PM EST | |||
| 780.00 | 5.35 | 13.00 | 9.18 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.00 | -0.36 | 5/8/2026 3:59:58 PM EST | |||
| 785.00 | 6.20 | 13.65 | 9.93 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.00 | -0.37 | 5/8/2026 3:59:58 PM EST | |||
| 790.00 | 7.10 | 11.60 | 9.35 | 8.85 | % | 0.01 | 3 | 0 | 0.36 | -0.15 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 795.00 | 7.75 | 15.15 | 11.45 | 11.23 | % | 0.01 | 15 | 0 | 0.38 | -0.16 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 800.00 | 8.65 | 16.00 | 12.33 | 12.06 | % | 0.02 | 15 | 0 | 0.38 | -0.17 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 805.00 | 9.70 | 16.90 | 13.30 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.00 | -0.42 | 5/8/2026 3:59:58 PM EST | |||
| 810.00 | 10.70 | 17.85 | 14.28 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 815.00 | 12.00 | 18.90 | 15.45 | 15.52 | % | 0.02 | 1 | 0 | 0.37 | -0.20 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 820.00 | 12.90 | 19.90 | 16.40 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.00 | -0.46 | 5/8/2026 3:59:58 PM EST | |||
| 825.00 | 14.35 | 21.10 | 17.73 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.00 | -0.47 | 5/8/2026 3:59:58 PM EST | |||
| 830.00 | 15.40 | 22.20 | 18.80 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 835.00 | 16.80 | 23.60 | 20.20 | % | 0.02 | 0 | 0 | 0.36 | -0.26 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 840.00 | 18.40 | 24.75 | 21.58 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 845.00 | 19.95 | 26.05 | 23.00 | 22.40 | % | 0.03 | 1 | 0 | 0.36 | -0.29 | 0.00 | -0.50 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 850.00 | 21.35 | 27.60 | 24.48 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.00 | -0.51 | 5/8/2026 3:59:58 PM EST | |||
| 855.00 | 23.00 | 29.40 | 26.20 | 27.95 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | -0.32 | 0.00 | -0.51 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 860.00 | 24.80 | 31.85 | 28.33 | 28.45 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | -0.33 | 0.00 | -0.52 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 865.00 | 27.00 | 32.50 | 29.75 | 30.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.35 | 0.00 | -0.53 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 870.00 | 28.00 | 35.95 | 31.98 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 875.00 | 30.00 | 38.20 | 34.10 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 880.00 | 32.80 | 41.00 | 36.90 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 885.00 | 35.00 | 40.95 | 37.98 | % | 0.04 | 0 | 0 | 0.35 | -0.42 | 0.00 | -0.54 | 5/8/2026 3:59:58 PM EST | |||
| 890.00 | 37.30 | 45.00 | 41.15 | 37.64 | % | 0.05 | 8 | 0 | 0.36 | -0.43 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 895.00 | 39.00 | 47.00 | 43.00 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.00 | -0.54 | 5/8/2026 3:59:58 PM EST | |||
| 900.00 | 42.00 | 48.95 | 45.48 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 905.00 | 45.00 | 50.95 | 47.98 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 910.00 | 47.00 | 53.95 | 50.48 | % | 0.06 | 0 | 0 | 0.35 | -0.50 | 0.00 | -0.53 | 5/8/2026 3:59:58 PM EST | |||
| 915.00 | 49.00 | 57.00 | 53.00 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.00 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 920.00 | 53.00 | 58.95 | 55.98 | % | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.00 | -0.52 | 5/8/2026 3:59:58 PM EST | |||
| 925.00 | 56.00 | 62.05 | 59.03 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.00 | -0.51 | 5/8/2026 3:59:58 PM EST | |||
| 930.00 | 58.00 | 65.00 | 61.50 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.00 | -0.51 | 5/8/2026 3:59:58 PM EST | |||
| 935.00 | 62.00 | 68.10 | 65.05 | % | 0.07 | 0 | 0 | 0.35 | -0.59 | 0.00 | -0.50 | 5/8/2026 3:59:58 PM EST | |||
| 940.00 | 64.00 | 74.00 | 69.00 | % | 0.07 | 0 | 0 | 0.35 | -0.60 | 0.00 | -0.49 | 5/8/2026 3:59:58 PM EST | |||
| 945.00 | 67.00 | 77.00 | 72.00 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.00 | -0.48 | 5/8/2026 3:59:58 PM EST | |||
| 950.00 | 70.00 | 80.00 | 75.00 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.00 | -0.47 | 5/8/2026 3:59:58 PM EST | |||
| 955.00 | 74.00 | 84.00 | 79.00 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.00 | -0.46 | 5/8/2026 3:59:58 PM EST | |||
| 960.00 | 77.00 | 87.00 | 82.00 | % | 0.09 | 0 | 0 | 0.35 | -0.67 | 0.00 | -0.45 | 5/8/2026 3:59:58 PM EST | |||
| 965.00 | 81.00 | 91.00 | 86.00 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.00 | -0.44 | 5/8/2026 3:59:58 PM EST | |||
| 970.00 | 84.05 | 94.00 | 89.03 | % | 0.09 | 0 | 0 | 0.34 | -0.70 | 0.00 | -0.43 | 5/8/2026 3:59:58 PM EST | |||
| 975.00 | 90.00 | 96.60 | 93.30 | % | 0.10 | 0 | 0 | 0.35 | -0.72 | 0.00 | -0.41 | 5/8/2026 3:59:58 PM EST | |||
| 980.00 | 93.95 | 102.00 | 97.98 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.00 | -0.40 | 5/8/2026 3:59:58 PM EST | |||
| 985.00 | 97.95 | 104.00 | 100.98 | % | 0.10 | 0 | 0 | 0.34 | -0.75 | 0.00 | -0.39 | 5/8/2026 3:59:58 PM EST | |||
| 990.00 | 101.00 | 108.05 | 104.53 | % | 0.11 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.37 | 5/8/2026 3:59:58 PM EST | |||
| 995.00 | 103.00 | 112.55 | 107.78 | % | 0.11 | 0 | 0 | 0.33 | -0.77 | 0.00 | -0.36 | 5/8/2026 3:59:58 PM EST | |||
| 1,000.00 | 106.00 | 118.70 | 112.35 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.00 | -0.35 | 5/8/2026 3:59:58 PM EST | |||
| 1,010.00 | 115.00 | 126.30 | 120.65 | % | 0.12 | 0 | 0 | 0.32 | -0.81 | 0.00 | -0.32 | 5/8/2026 3:59:58 PM EST | |||
| 1,020.00 | 124.00 | 135.60 | 129.80 | % | 0.13 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.29 | 5/8/2026 3:59:58 PM EST | |||
| 1,030.00 | 133.00 | 142.45 | 137.73 | % | 0.13 | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.26 | 5/8/2026 3:59:58 PM EST | |||
| 1,040.00 | 142.00 | 153.40 | 147.70 | % | 0.14 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.23 | 5/8/2026 3:59:58 PM EST | |||
| 1,050.00 | 150.95 | 161.45 | 156.20 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.21 | 5/8/2026 3:59:58 PM EST | |||
| 1,060.00 | 160.00 | 171.65 | 165.83 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.19 | 5/8/2026 3:59:58 PM EST | |||
| 1,070.00 | 167.95 | 182.00 | 174.98 | % | 0.16 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.16 | 5/8/2026 3:59:58 PM EST | |||
| 1,080.00 | 177.30 | 190.75 | 184.03 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.14 | 5/8/2026 3:59:58 PM EST | |||
| 1,090.00 | 187.15 | 201.20 | 194.18 | % | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.12 | 5/8/2026 3:59:58 PM EST | |||
| 1,100.00 | 196.50 | 211.00 | 203.75 | % | 0.19 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.10 | 5/8/2026 3:59:58 PM EST | |||
| 1,110.00 | 205.85 | 221.70 | 213.78 | % | 0.19 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.09 | 5/8/2026 3:59:58 PM EST | |||
| 1,120.00 | 215.60 | 231.60 | 223.60 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.08 | 5/8/2026 3:59:58 PM EST | |||
| 1,130.00 | 226.20 | 241.45 | 233.83 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.07 | 5/8/2026 3:59:58 PM EST | |||
| 1,140.00 | 236.15 | 251.45 | 243.80 | % | 0.21 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:58 PM EST | |||
| 1,150.00 | 245.40 | 261.35 | 253.38 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 1,160.00 | 255.55 | 271.30 | 263.43 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 1,170.00 | 265.50 | 281.40 | 273.45 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 1,180.00 | 275.50 | 291.40 | 283.45 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 1,190.00 | 285.35 | 301.40 | 293.38 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 1,200.00 | 295.50 | 311.40 | 303.45 | % | 0.25 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,210.00 | 305.50 | 321.40 | 313.45 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,220.00 | 315.50 | 331.40 | 323.45 | % | 0.27 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 1,230.00 | 325.50 | 341.30 | 333.40 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,240.00 | 335.50 | 351.40 | 343.45 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,250.00 | 345.50 | 361.40 | 353.45 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,260.00 | 355.90 | 371.40 | 363.65 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,270.00 | 365.50 | 381.40 | 373.45 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 1,280.00 | 375.50 | 391.40 | 383.45 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,290.00 | 385.50 | 401.40 | 393.45 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,300.00 | 395.50 | 411.40 | 403.45 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,310.00 | 405.50 | 421.40 | 413.45 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,320.00 | 415.50 | 431.40 | 423.45 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,330.00 | 425.50 | 441.40 | 433.45 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 1,340.00 | 435.50 | 451.40 | 443.45 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST |