Options Chain for CATERPILLAR INC COM (CAT) - $868.80 as of 5/20/2026 7:58:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 458.70 | 470.90 | 464.80 | % | 1.13 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 415.00 | 453.50 | 466.00 | 459.75 | % | 1.11 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 420.00 | 448.90 | 460.55 | 454.73 | 395.65 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 425.00 | 443.70 | 456.05 | 449.88 | % | 1.06 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 430.00 | 439.10 | 450.50 | 444.80 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 435.00 | 433.75 | 445.35 | 439.55 | % | 1.01 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 440.00 | 428.75 | 441.00 | 434.88 | % | 0.99 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 445.00 | 423.95 | 435.25 | 429.60 | % | 0.97 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 450.00 | 419.15 | 430.20 | 424.68 | % | 0.94 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 455.00 | 412.60 | 426.10 | 419.35 | % | 0.92 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 460.00 | 408.50 | 421.10 | 414.80 | % | 0.90 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 465.00 | 404.00 | 415.50 | 409.75 | % | 0.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 470.00 | 398.85 | 410.70 | 404.78 | % | 0.86 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 475.00 | 394.05 | 405.55 | 399.80 | % | 0.84 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 480.00 | 389.35 | 400.25 | 394.80 | % | 0.82 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 485.00 | 384.00 | 395.50 | 389.75 | % | 0.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 490.00 | 378.55 | 390.95 | 384.75 | % | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 495.00 | 374.10 | 385.65 | 379.88 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 500.00 | 369.30 | 380.35 | 374.83 | % | 0.75 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 505.00 | 363.85 | 373.85 | 368.85 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 510.00 | 358.90 | 370.85 | 364.88 | % | 0.72 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 515.00 | 353.75 | 365.95 | 359.85 | % | 0.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 520.00 | 349.15 | 360.50 | 354.83 | % | 0.68 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 525.00 | 343.45 | 355.95 | 349.70 | % | 0.67 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 530.00 | 338.65 | 350.95 | 344.80 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 535.00 | 334.40 | 345.40 | 339.90 | % | 0.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 540.00 | 328.70 | 340.60 | 334.65 | % | 0.62 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 545.00 | 323.70 | 336.10 | 329.90 | % | 0.61 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 550.00 | 319.35 | 330.65 | 325.00 | % | 0.59 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 555.00 | 314.05 | 325.75 | 319.90 | % | 0.58 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 560.00 | 308.05 | 321.00 | 314.53 | % | 0.56 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 565.00 | 304.15 | 315.55 | 309.85 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 570.00 | 299.00 | 310.75 | 304.88 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 575.00 | 294.20 | 306.15 | 300.18 | % | 0.52 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 580.00 | 289.00 | 301.30 | 295.15 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 585.00 | 284.60 | 295.90 | 290.25 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 590.00 | 279.10 | 290.70 | 284.90 | 341.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 595.00 | 274.25 | 285.65 | 279.95 | % | 0.47 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 600.00 | 269.55 | 280.70 | 275.13 | 299.81 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 605.00 | 264.05 | 275.75 | 269.90 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 610.00 | 259.25 | 271.25 | 265.25 | % | 0.43 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 615.00 | 254.55 | 265.85 | 260.20 | 313.47 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 620.00 | 249.30 | 261.10 | 255.20 | 198.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 625.00 | 244.60 | 255.75 | 250.18 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 630.00 | 239.55 | 251.00 | 245.28 | 299.50 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 635.00 | 234.60 | 246.00 | 240.30 | 278.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 640.00 | 229.25 | 241.20 | 235.23 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 645.00 | 224.80 | 235.70 | 230.25 | 241.83 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 650.00 | 219.20 | 230.95 | 225.08 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 655.00 | 214.10 | 226.30 | 220.20 | % | 0.34 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 660.00 | 208.75 | 221.45 | 215.10 | 258.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 665.00 | 204.40 | 216.00 | 210.20 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 670.00 | 200.80 | 211.00 | 205.90 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 675.00 | 195.60 | 205.95 | 200.78 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:02 PM EST | |||
| 680.00 | 190.60 | 201.00 | 195.80 | 150.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 685.00 | 185.60 | 195.55 | 190.58 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 690.00 | 180.80 | 190.80 | 185.80 | 141.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.05 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 695.00 | 175.60 | 186.00 | 180.80 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 5/20/2026 4:00:02 PM EST | |||
| 700.00 | 169.35 | 180.40 | 174.88 | 178.60 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.82 | 1.00 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 705.00 | 165.60 | 176.30 | 170.95 | % | 0.24 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 710.00 | 159.50 | 171.90 | 165.70 | 120.26 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.11 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 715.00 | 155.80 | 166.40 | 161.10 | % | 0.23 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 720.00 | 150.60 | 162.00 | 156.30 | % | 0.22 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.13 | 5/20/2026 4:00:02 PM EST | |||
| 725.00 | 144.75 | 156.35 | 150.55 | % | 0.21 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 730.00 | 140.35 | 152.00 | 146.18 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.16 | 5/20/2026 4:00:02 PM EST | |||
| 735.00 | 134.80 | 146.65 | 140.73 | % | 0.19 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.17 | 5/20/2026 4:00:02 PM EST | |||
| 740.00 | 130.15 | 141.70 | 135.93 | 125.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.19 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 745.00 | 126.00 | 137.00 | 131.50 | 163.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.21 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 750.00 | 121.00 | 132.60 | 126.80 | 161.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.68 | 0.97 | 0.00 | -0.24 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 755.00 | 117.00 | 127.40 | 122.20 | % | 0.16 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.32 | 5/20/2026 4:00:02 PM EST | |||
| 760.00 | 111.80 | 122.55 | 117.18 | 151.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.62 | 0.95 | 0.00 | -0.35 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 765.00 | 106.35 | 118.00 | 112.18 | 138.57 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.61 | 0.95 | 0.00 | -0.38 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 770.00 | 101.85 | 112.95 | 107.40 | 114.59 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.59 | 0.94 | 0.00 | -0.41 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 775.00 | 98.95 | 106.00 | 102.48 | 91.80 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.52 | 0.93 | 0.00 | -0.43 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 780.00 | 94.00 | 102.00 | 98.00 | 115.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.92 | 0.00 | -0.46 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 785.00 | 90.00 | 97.00 | 93.50 | 81.85 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | 0.91 | 0.00 | -0.50 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 790.00 | 85.00 | 93.00 | 89.00 | 130.97 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.51 | 0.90 | 0.00 | -0.52 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 795.00 | 80.35 | 88.00 | 84.18 | 111.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.34 | 0.88 | 0.00 | -0.56 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 800.00 | 76.60 | 84.00 | 80.30 | 75.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.38 | 0.87 | 0.00 | -0.59 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 805.00 | 72.15 | 80.00 | 76.08 | 99.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.85 | 0.00 | -0.63 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 810.00 | 67.00 | 75.00 | 71.00 | 73.50 | -24.77 | -25.21% | 0.09 | 1 | 25 | 0.36 | 0.84 | 0.00 | -0.66 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 815.00 | 64.25 | 71.00 | 67.63 | 82.03 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.39 | 0.82 | 0.00 | -0.69 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 820.00 | 60.25 | 67.00 | 63.63 | 65.05 | -26.95 | -29.30% | 0.08 | 1 | 4 | 0.39 | 0.80 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 825.00 | 56.70 | 64.00 | 60.35 | 75.92 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.40 | 0.78 | 0.00 | -0.76 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 830.00 | 52.85 | 59.90 | 56.38 | 69.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | 0.76 | 0.00 | -0.79 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 835.00 | 48.90 | 55.55 | 52.23 | 43.48 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.40 | 0.73 | 0.00 | -0.82 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 840.00 | 45.40 | 53.00 | 49.20 | 47.81 | +12.56 | +35.64% | 0.06 | 21 | 11 | 0.39 | 0.71 | 0.00 | -0.84 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 845.00 | 42.45 | 47.95 | 45.20 | 43.05 | +12.30 | +40.00% | 0.05 | 2 | 7 | 0.38 | 0.68 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 850.00 | 39.60 | 46.00 | 42.80 | 39.75 | +10.20 | +34.52% | 0.05 | 22 | 13 | 0.39 | 0.66 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 855.00 | 35.80 | 43.00 | 39.40 | 38.00 | +2.50 | +7.05% | 0.05 | 2 | 10 | 0.39 | 0.63 | 0.01 | -0.91 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 860.00 | 33.40 | 38.95 | 36.18 | 33.95 | +5.09 | +17.64% | 0.04 | 39 | 30 | 0.38 | 0.60 | 0.01 | -0.92 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 865.00 | 29.25 | 37.00 | 33.13 | 34.00 | +12.45 | +57.78% | 0.04 | 15 | 44 | 0.38 | 0.57 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 870.00 | 27.25 | 33.00 | 30.13 | 31.00 | +3.50 | +12.73% | 0.03 | 22 | 34 | 0.38 | 0.55 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 875.00 | 24.90 | 31.60 | 28.25 | 29.00 | +9.00 | +45.00% | 0.03 | 7 | 14 | 0.38 | 0.52 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 880.00 | 22.10 | 28.25 | 25.18 | 21.49 | +4.23 | +24.51% | 0.03 | 2 | 75 | 0.38 | 0.49 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 885.00 | 21.00 | 26.60 | 23.80 | 19.31 | +0.19 | +1.00% | 0.03 | 1 | 20 | 0.39 | 0.46 | 0.01 | -0.92 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 890.00 | 19.05 | 22.90 | 20.98 | 15.65 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.38 | 0.43 | 0.01 | -0.90 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 895.00 | 16.15 | 21.45 | 18.80 | 22.74 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | 0.40 | 0.01 | -0.89 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 900.00 | 16.25 | 18.10 | 17.18 | 18.10 | +3.39 | +23.05% | 0.02 | 12 | 118 | 0.38 | 0.38 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 905.00 | 14.55 | 16.50 | 15.53 | 13.95 | +0.61 | +4.58% | 0.02 | 10 | 24 | 0.38 | 0.35 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 910.00 | 11.25 | 17.40 | 14.33 | 12.75 | +0.44 | +3.58% | 0.02 | 10 | 85 | 0.38 | 0.32 | 0.01 | -0.80 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 915.00 | 11.40 | 13.30 | 12.35 | 12.80 | -6.25 | -32.81% | 0.01 | 4 | 40 | 0.37 | 0.30 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 920.00 | 9.70 | 12.10 | 10.90 | 10.80 | +2.93 | +37.23% | 0.01 | 9 | 14 | 0.37 | 0.27 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 925.00 | 8.50 | 10.80 | 9.65 | 9.50 | +2.40 | +33.81% | 0.01 | 12 | 22 | 0.37 | 0.25 | 0.00 | -0.69 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 930.00 | 7.50 | 9.40 | 8.45 | 8.85 | +2.85 | +47.50% | 0.01 | 31 | 37 | 0.37 | 0.22 | 0.00 | -0.64 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 935.00 | 5.80 | 8.90 | 7.35 | 7.10 | -1.33 | -15.78% | 0.01 | 5 | 2 | 0.36 | 0.20 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 940.00 | 5.20 | 7.45 | 6.33 | 6.54 | +3.38 | +106.97% | 0.01 | 1 | 32 | 0.36 | 0.18 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 945.00 | 2.44 | 7.15 | 4.80 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.34 | 0.15 | 0.00 | -0.48 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 950.00 | 4.20 | 6.85 | 5.53 | 5.56 | +2.08 | +59.77% | 0.01 | 8 | 62 | 0.38 | 0.14 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 955.00 | 3.35 | 5.50 | 4.43 | 4.50 | +1.20 | +36.37% | 0.00 | 6 | 51 | 0.37 | 0.12 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 960.00 | 2.75 | 4.90 | 3.83 | 3.95 | +2.61 | +194.78% | 0.00 | 3 | 41 | 0.36 | 0.10 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 965.00 | 0.52 | 5.20 | 2.86 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.33 | 0.08 | 0.00 | -0.28 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 970.00 | 0.19 | 3.90 | 2.05 | 1.58 | -1.30 | -45.14% | 0.00 | 1 | 68 | 0.31 | 0.06 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 975.00 | 0.00 | 4.80 | 2.40 | 14.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.06 | 0.00 | -0.23 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 980.00 | 0.00 | 4.05 | 2.03 | 2.30 | -3.35 | -59.30% | 0.00 | 3 | 21 | 0.43 | 0.06 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 985.00 | 0.01 | 5.55 | 2.78 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | 0.04 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 990.00 | 0.01 | 5.90 | 2.96 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.03 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 995.00 | 0.01 | 5.35 | 2.68 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 1,000.00 | 0.11 | 1.35 | 0.73 | 1.45 | +0.40 | +38.10% | 0.00 | 31 | 30 | 0.32 | 0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 1,010.00 | 0.10 | 1.64 | 0.87 | 2.32 | -0.46 | -16.55% | 0.00 | 1 | 28 | 0.34 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 1,020.00 | 0.00 | 4.75 | 2.38 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 1,030.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.01 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 1,040.00 | 0.00 | 4.65 | 2.33 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.01 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 1,050.00 | 0.17 | 0.67 | 0.42 | 0.29 | -1.09 | -78.99% | 0.00 | 4 | 7 | 0.39 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 1,060.00 | 0.00 | 4.50 | 2.25 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 1,070.00 | 0.00 | 4.45 | 2.23 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 1,080.00 | 0.00 | 4.45 | 2.23 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 1,090.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 1,100.00 | 0.00 | 4.40 | 2.20 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 1,110.00 | 0.00 | 4.40 | 2.20 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 1,120.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,130.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,140.00 | 0.00 | 4.35 | 2.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 1,150.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,160.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,170.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,180.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,190.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,200.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,210.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,230.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,240.00 | 0.00 | 4.35 | 2.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 1,250.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,270.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,280.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,290.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,300.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:02 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.37 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 565.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 575.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 585.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 0.40 | 0.20 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 595.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:02 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:02 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 4.35 | 2.18 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 635.00 | 0.00 | 4.35 | 2.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 4.35 | 2.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 645.00 | 0.00 | 4.35 | 2.18 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 1.80 | 0.90 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:02 PM EST |
| 655.00 | 0.00 | 4.35 | 2.18 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 4.35 | 2.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 665.00 | 0.00 | 4.35 | 2.18 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:02 PM EST |
| 675.00 | 0.00 | 4.40 | 2.20 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 4.45 | 2.23 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 5/20/2026 4:00:02 PM EST |
| 685.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 5/20/2026 4:00:02 PM EST | |||
| 690.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 695.00 | 0.00 | 4.45 | 2.23 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | -0.07 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.00 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 705.00 | 0.00 | 4.55 | 2.28 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | -0.01 | 0.00 | -0.14 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 710.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.11 | 5/20/2026 4:00:02 PM EST | |||
| 715.00 | 0.00 | 4.60 | 2.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | -0.01 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 2.65 | 1.33 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.13 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 725.00 | 0.00 | 4.75 | 2.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.67 | -0.01 | 0.00 | -0.14 | 5/13/2026 | 5/20/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.66 | -0.01 | 0.00 | -0.16 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.02 | 0.00 | -0.17 | 5/7/2026 | 5/20/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 3.20 | 1.60 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | -0.02 | 0.00 | -0.19 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 745.00 | 0.00 | 3.25 | 1.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | -0.03 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 750.00 | 0.00 | 3.10 | 1.55 | 1.83 | +0.26 | +16.57% | 0.00 | 1 | 15 | 0.52 | -0.03 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 755.00 | 0.01 | 5.50 | 2.76 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.04 | 0.00 | -0.32 | 5/14/2026 | 5/20/2026 4:00:02 PM EST |
| 760.00 | 0.01 | 5.75 | 2.88 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | -0.05 | 0.00 | -0.35 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 765.00 | 0.01 | 6.05 | 3.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | -0.05 | 0.00 | -0.38 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 770.00 | 0.01 | 6.30 | 3.16 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.06 | 0.00 | -0.41 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 775.00 | 1.24 | 3.15 | 2.20 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.39 | -0.07 | 0.00 | -0.43 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 780.00 | 2.14 | 4.60 | 3.37 | 2.94 | -1.21 | -29.16% | 0.00 | 1 | 71 | 0.42 | -0.08 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 785.00 | 0.45 | 6.90 | 3.68 | 4.06 | +0.36 | +9.73% | 0.00 | 1 | 21 | 0.39 | -0.09 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 790.00 | 3.00 | 8.20 | 5.60 | 2.92 | -3.31 | -53.13% | 0.01 | 2 | 22 | 0.45 | -0.10 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 795.00 | 3.05 | 6.10 | 4.58 | 6.97 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | -0.12 | 0.00 | -0.56 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 800.00 | 3.35 | 6.25 | 4.80 | 4.60 | -3.25 | -41.41% | 0.01 | 12 | 56 | 0.39 | -0.13 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 805.00 | 3.80 | 7.60 | 5.70 | 8.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.15 | 0.00 | -0.63 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 810.00 | 5.65 | 7.55 | 6.60 | 6.69 | -3.11 | -31.74% | 0.01 | 15 | 41 | 0.40 | -0.16 | 0.00 | -0.66 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 815.00 | 6.70 | 8.30 | 7.50 | 7.35 | +0.68 | +10.20% | 0.01 | 2 | 35 | 0.39 | -0.18 | 0.00 | -0.69 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 820.00 | 4.90 | 9.90 | 7.40 | 8.65 | -2.92 | -25.24% | 0.01 | 3 | 58 | 0.37 | -0.20 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 825.00 | 6.60 | 10.80 | 8.70 | 9.90 | -5.96 | -37.58% | 0.01 | 24 | 125 | 0.39 | -0.22 | 0.00 | -0.76 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 830.00 | 10.15 | 11.95 | 11.05 | 10.73 | -3.88 | -26.56% | 0.01 | 17 | 92 | 0.39 | -0.24 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 835.00 | 9.65 | 14.55 | 12.10 | 13.30 | -2.59 | -16.30% | 0.01 | 8 | 107 | 0.39 | -0.27 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 840.00 | 11.55 | 15.95 | 13.75 | 13.98 | -6.72 | -32.47% | 0.02 | 2 | 124 | 0.39 | -0.29 | 0.00 | -0.84 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 845.00 | 13.10 | 17.20 | 15.15 | 23.15 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.39 | -0.32 | 0.01 | -0.87 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 850.00 | 14.35 | 19.95 | 17.15 | 19.18 | -3.82 | -16.61% | 0.02 | 2 | 100 | 0.39 | -0.34 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 855.00 | 16.50 | 21.10 | 18.80 | 22.80 | -1.20 | -5.00% | 0.02 | 2 | 55 | 0.38 | -0.37 | 0.01 | -0.91 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 860.00 | 17.85 | 23.10 | 20.48 | 27.23 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.38 | -0.40 | 0.01 | -0.92 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 865.00 | 20.55 | 24.80 | 22.68 | 21.90 | -6.91 | -23.99% | 0.03 | 4 | 24 | 0.38 | -0.43 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 870.00 | 22.75 | 27.70 | 25.23 | 24.15 | -4.88 | -16.81% | 0.03 | 2 | 24 | 0.38 | -0.45 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 875.00 | 25.40 | 29.90 | 27.65 | 28.45 | -5.09 | -15.18% | 0.03 | 3 | 26 | 0.38 | -0.48 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 880.00 | 27.20 | 33.05 | 30.13 | 29.02 | -11.38 | -28.17% | 0.03 | 5 | 28 | 0.38 | -0.51 | 0.01 | -0.93 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 885.00 | 29.05 | 36.05 | 32.55 | 33.85 | +4.70 | +16.13% | 0.04 | 3 | 137 | 0.37 | -0.54 | 0.01 | -0.92 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 890.00 | 35.05 | 38.40 | 36.73 | 34.90 | -15.20 | -30.34% | 0.04 | 3 | 31 | 0.39 | -0.57 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 895.00 | 36.40 | 41.50 | 38.95 | 38.70 | -18.38 | -32.20% | 0.04 | 2 | 10 | 0.38 | -0.60 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 900.00 | 38.05 | 44.45 | 41.25 | 44.40 | -5.90 | -11.73% | 0.05 | 3 | 15 | 0.36 | -0.62 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 905.00 | 43.00 | 48.15 | 45.58 | 47.90 | -11.85 | -19.84% | 0.05 | 2 | 6 | 0.38 | -0.65 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 910.00 | 45.00 | 52.15 | 48.58 | 50.75 | -9.69 | -16.04% | 0.05 | 3 | 3 | 0.37 | -0.68 | 0.01 | -0.80 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 915.00 | 48.00 | 55.40 | 51.70 | 54.40 | +22.97 | +73.09% | 0.06 | 6 | 5 | 0.36 | -0.70 | 0.01 | -0.77 | 5/20/2026 | 5/20/2026 4:00:02 PM EST |
| 920.00 | 53.15 | 58.60 | 55.88 | 49.06 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.37 | -0.73 | 0.00 | -0.73 | 5/15/2026 | 5/20/2026 4:00:02 PM EST |
| 925.00 | 56.00 | 62.50 | 59.25 | 36.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.75 | 0.00 | -0.69 | 5/11/2026 | 5/20/2026 4:00:02 PM EST |
| 930.00 | 60.00 | 66.70 | 63.35 | 76.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.36 | -0.78 | 0.00 | -0.64 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 935.00 | 64.05 | 70.75 | 67.40 | % | 0.07 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.59 | 5/20/2026 4:00:02 PM EST | |||
| 940.00 | 68.00 | 75.40 | 71.70 | 50.75 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | -0.82 | 0.00 | -0.54 | 5/12/2026 | 5/20/2026 4:00:02 PM EST |
| 945.00 | 72.00 | 78.85 | 75.43 | % | 0.08 | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.48 | 5/20/2026 4:00:02 PM EST | |||
| 950.00 | 77.00 | 83.80 | 80.40 | 95.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | -0.86 | 0.00 | -0.45 | 5/19/2026 | 5/20/2026 4:00:02 PM EST |
| 955.00 | 81.00 | 88.65 | 84.83 | % | 0.09 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.40 | 5/20/2026 4:00:02 PM EST | |||
| 960.00 | 85.00 | 93.00 | 89.00 | 100.68 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | -0.90 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 4:00:02 PM EST |
| 965.00 | 90.00 | 98.00 | 94.00 | % | 0.10 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.28 | 5/20/2026 4:00:02 PM EST | |||
| 970.00 | 95.00 | 102.35 | 98.68 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.22 | 5/20/2026 4:00:02 PM EST | |||
| 975.00 | 99.00 | 106.55 | 102.78 | 109.00 | % | 0.11 | 1 | 0 | 0.46 | -0.94 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 980.00 | 102.00 | 112.45 | 107.23 | 105.93 | % | 0.11 | 1 | 0 | 0.50 | -0.94 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 4:00:02 PM EST | |
| 985.00 | 106.80 | 117.00 | 111.90 | % | 0.11 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.14 | 5/20/2026 4:00:02 PM EST | |||
| 990.00 | 111.25 | 122.20 | 116.73 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.12 | 5/20/2026 4:00:02 PM EST | |||
| 995.00 | 116.35 | 126.40 | 121.38 | % | 0.12 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.10 | 5/20/2026 4:00:02 PM EST | |||
| 1,000.00 | 121.20 | 131.20 | 126.20 | 103.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.07 | 5/5/2026 | 5/20/2026 4:00:02 PM EST |
| 1,010.00 | 130.95 | 141.00 | 135.98 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 1,020.00 | 140.85 | 151.00 | 145.93 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 1,030.00 | 150.65 | 161.20 | 155.93 | % | 0.15 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:02 PM EST | |||
| 1,040.00 | 160.00 | 172.20 | 166.10 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 5/20/2026 4:00:02 PM EST | |||
| 1,050.00 | 170.15 | 181.00 | 175.58 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 1,060.00 | 181.40 | 191.00 | 186.20 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 1,070.00 | 190.25 | 201.20 | 195.73 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 1,080.00 | 200.00 | 213.55 | 206.78 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:02 PM EST | |||
| 1,090.00 | 210.40 | 221.60 | 216.00 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,100.00 | 220.00 | 231.60 | 225.80 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,110.00 | 230.25 | 241.65 | 235.95 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,120.00 | 240.25 | 251.65 | 245.95 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,130.00 | 250.20 | 261.65 | 255.93 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,140.00 | 262.30 | 274.00 | 268.15 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,150.00 | 269.95 | 281.75 | 275.85 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,160.00 | 280.25 | 291.65 | 285.95 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,170.00 | 290.25 | 301.45 | 295.85 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,180.00 | 300.30 | 311.65 | 305.98 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,190.00 | 309.95 | 321.65 | 315.80 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,200.00 | 320.40 | 331.65 | 326.03 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,210.00 | 330.45 | 341.25 | 335.85 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,220.00 | 340.35 | 351.65 | 346.00 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,230.00 | 350.30 | 361.65 | 355.98 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,240.00 | 360.50 | 371.50 | 366.00 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,250.00 | 370.30 | 381.45 | 375.88 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,260.00 | 380.35 | 391.25 | 385.80 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,270.00 | 390.35 | 401.65 | 396.00 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,280.00 | 400.25 | 411.65 | 405.95 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,290.00 | 410.50 | 421.50 | 416.00 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,300.00 | 420.10 | 431.65 | 425.88 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,310.00 | 430.30 | 441.45 | 435.88 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,320.00 | 440.25 | 451.50 | 445.88 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,330.00 | 450.35 | 461.65 | 456.00 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST | |||
| 1,340.00 | 459.60 | 471.65 | 465.63 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:02 PM EST |