Options Chain for CATERPILLAR INC COM (CAT) - $997.47 as of 6/29/2026 1:28:55 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 | 576.30 | 590.85 | 583.58 | 549.61 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 455.00 | 572.00 | 585.85 | 578.93 | 544.90 | 0.00 | 0.00% | 1.27 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 460.00 | 568.65 | 581.05 | 574.85 | 539.91 | 0.00 | 0.00% | 1.25 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 465.00 | 561.30 | 576.10 | 568.70 | 531.31 | 0.00 | 0.00% | 1.22 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 470.00 | 558.50 | 570.80 | 564.65 | 526.33 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 475.00 | 551.35 | 565.80 | 558.58 | 412.80 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 4:00:05 PM EST |
| 480.00 | 547.25 | 561.00 | 554.13 | % | 1.15 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 485.00 | 541.30 | 555.85 | 548.58 | % | 1.13 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 490.00 | 536.45 | 551.00 | 543.73 | % | 1.11 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 495.00 | 531.20 | 545.85 | 538.53 | % | 1.09 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 500.00 | 526.50 | 542.00 | 534.25 | 492.19 | 0.00 | 0.00% | 1.07 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 505.00 | 521.25 | 535.85 | 528.55 | % | 1.05 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 510.00 | 516.70 | 530.90 | 523.80 | % | 1.03 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 515.00 | 511.35 | 525.90 | 518.63 | % | 1.01 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 520.00 | 506.55 | 521.05 | 513.80 | % | 0.99 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 525.00 | 502.30 | 515.90 | 509.10 | 381.60 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:05 PM EST |
| 530.00 | 496.45 | 510.90 | 503.68 | % | 0.95 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 535.00 | 491.85 | 505.90 | 498.88 | % | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 540.00 | 488.10 | 500.95 | 494.53 | % | 0.92 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 545.00 | 482.85 | 495.95 | 489.40 | % | 0.90 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 550.00 | 476.75 | 490.95 | 483.85 | % | 0.88 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 555.00 | 471.35 | 487.35 | 479.35 | % | 0.86 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 560.00 | 466.60 | 480.95 | 473.78 | 461.45 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 565.00 | 461.65 | 475.95 | 468.80 | % | 0.83 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 570.00 | 456.50 | 471.10 | 463.80 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 575.00 | 451.85 | 466.00 | 458.93 | % | 0.80 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 580.00 | 446.70 | 461.00 | 453.85 | % | 0.78 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 585.00 | 442.95 | 456.00 | 449.48 | % | 0.77 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 590.00 | 436.40 | 451.00 | 443.70 | % | 0.75 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 595.00 | 431.40 | 446.05 | 438.73 | % | 0.74 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 600.00 | 426.35 | 441.50 | 433.93 | % | 0.72 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 605.00 | 422.95 | 436.05 | 429.50 | % | 0.71 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 610.00 | 418.25 | 431.25 | 424.75 | % | 0.70 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 615.00 | 413.25 | 426.05 | 419.65 | % | 0.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 620.00 | 408.65 | 421.10 | 414.88 | 384.45 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 625.00 | 403.30 | 416.70 | 410.00 | 287.64 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:05 PM EST |
| 630.00 | 396.50 | 411.10 | 403.80 | 390.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 635.00 | 393.35 | 407.15 | 400.25 | 249.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 4:00:05 PM EST |
| 640.00 | 388.65 | 401.10 | 394.88 | 372.71 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 645.00 | 381.55 | 396.15 | 388.85 | % | 0.60 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 650.00 | 376.45 | 391.80 | 384.13 | % | 0.59 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 655.00 | 371.55 | 386.15 | 378.85 | % | 0.58 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 660.00 | 367.35 | 381.15 | 374.25 | % | 0.57 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 665.00 | 363.95 | 376.15 | 370.05 | 315.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 670.00 | 358.95 | 371.20 | 365.08 | 355.39 | +110.36 | +45.04% | 0.54 | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 675.00 | 351.65 | 367.15 | 359.40 | % | 0.53 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 680.00 | 346.40 | 361.20 | 353.80 | % | 0.52 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 685.00 | 341.70 | 356.20 | 348.95 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 690.00 | 336.75 | 351.25 | 344.00 | % | 0.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 695.00 | 331.65 | 346.90 | 339.28 | % | 0.49 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 700.00 | 327.85 | 340.95 | 334.40 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 705.00 | 322.20 | 336.55 | 329.38 | 307.51 | % | 0.47 | 2 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 710.00 | 316.60 | 332.65 | 324.63 | % | 0.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 715.00 | 311.60 | 326.50 | 319.05 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 720.00 | 306.70 | 321.95 | 314.33 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 725.00 | 301.65 | 316.30 | 308.98 | % | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 730.00 | 296.75 | 311.35 | 304.05 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 735.00 | 291.75 | 306.50 | 299.13 | 275.64 | % | 0.41 | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 740.00 | 287.50 | 301.35 | 294.43 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 745.00 | 282.70 | 296.45 | 289.58 | 258.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 750.00 | 276.80 | 292.20 | 284.50 | 170.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:05 PM EST |
| 755.00 | 271.85 | 286.65 | 279.25 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 760.00 | 266.65 | 282.00 | 274.33 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 765.00 | 262.70 | 277.10 | 269.90 | 212.29 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 770.00 | 257.70 | 272.00 | 264.85 | 214.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 775.00 | 252.75 | 267.90 | 260.33 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 780.00 | 246.75 | 263.45 | 255.10 | % | 0.33 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 785.00 | 244.45 | 256.65 | 250.55 | % | 0.32 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 790.00 | 237.35 | 251.65 | 244.50 | 91.85 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/29/2026 4:00:05 PM EST |
| 795.00 | 232.85 | 246.60 | 239.73 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 800.00 | 229.45 | 241.65 | 235.55 | 191.53 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 805.00 | 223.15 | 236.70 | 229.93 | 220.83 | -24.17 | -9.87% | 0.29 | 2 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 810.00 | 217.45 | 231.70 | 224.58 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 815.00 | 214.10 | 226.75 | 220.43 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 820.00 | 207.40 | 221.80 | 214.60 | 203.00 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.99 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 825.00 | 202.55 | 217.05 | 209.80 | 167.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.04 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 830.00 | 199.90 | 209.40 | 204.65 | 185.00 | +21.00 | +12.81% | 0.25 | 1 | 5 | 0.85 | 1.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 835.00 | 192.90 | 207.00 | 199.95 | 125.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.07 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 840.00 | 188.00 | 202.00 | 195.00 | 219.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.06 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 845.00 | 184.65 | 197.00 | 190.83 | 114.18 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.90 | 1.00 | 0.00 | -0.12 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 850.00 | 179.50 | 192.00 | 185.75 | 142.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.90 | 0.99 | 0.00 | -0.08 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 855.00 | 173.00 | 187.00 | 180.00 | 141.47 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.16 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 860.00 | 169.30 | 182.00 | 175.65 | 180.92 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.86 | 0.99 | 0.00 | -0.11 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 865.00 | 164.50 | 177.00 | 170.75 | 132.09 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.84 | 0.99 | 0.00 | -0.12 | 6/23/2026 | 6/29/2026 4:00:05 PM EST |
| 870.00 | 158.10 | 173.00 | 165.55 | 142.83 | +18.33 | +14.73% | 0.19 | 2 | 7 | 0.80 | 0.99 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 875.00 | 156.60 | 167.00 | 161.80 | 136.88 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.80 | 0.98 | 0.00 | -0.16 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 880.00 | 149.05 | 162.95 | 156.00 | 89.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.19 | 6/17/2026 | 6/29/2026 4:00:05 PM EST |
| 885.00 | 145.50 | 158.00 | 151.75 | 147.31 | +35.79 | +32.10% | 0.17 | 9 | 15 | 0.79 | 0.98 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 890.00 | 140.25 | 153.20 | 146.73 | 79.65 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.77 | 0.97 | 0.00 | -0.24 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 895.00 | 136.50 | 148.00 | 142.25 | 64.15 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.75 | 0.97 | 0.00 | -0.28 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 900.00 | 129.00 | 144.00 | 136.50 | 123.36 | +7.43 | +6.41% | 0.15 | 4 | 19 | 0.67 | 0.96 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 905.00 | 126.40 | 136.95 | 131.68 | 110.20 | -12.27 | -10.02% | 0.15 | 4 | 3 | 0.68 | 0.96 | 0.00 | -0.35 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 910.00 | 121.25 | 133.05 | 127.15 | 122.94 | +21.56 | +21.27% | 0.14 | 9 | 21 | 0.69 | 0.95 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 915.00 | 116.40 | 129.90 | 123.15 | 95.51 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.72 | 0.94 | 0.00 | -0.42 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 920.00 | 111.90 | 124.00 | 117.95 | 98.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.67 | 0.94 | 0.00 | -0.47 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 925.00 | 106.90 | 118.35 | 112.63 | 77.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.63 | 0.93 | 0.00 | -0.52 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 930.00 | 103.50 | 115.45 | 109.48 | 87.97 | +22.46 | +34.29% | 0.12 | 1 | 70 | 0.66 | 0.92 | 0.00 | -0.58 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 935.00 | 100.90 | 108.00 | 104.45 | 83.46 | +26.21 | +45.79% | 0.11 | 13 | 70 | 0.49 | 0.91 | 0.00 | -0.62 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 940.00 | 95.10 | 103.00 | 99.05 | 101.07 | +14.43 | +16.66% | 0.11 | 2 | 111 | 0.44 | 0.90 | 0.00 | -0.68 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 945.00 | 91.00 | 99.00 | 95.00 | 74.94 | -33.62 | -30.97% | 0.10 | 10 | 111 | 0.46 | 0.88 | 0.00 | -0.73 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 950.00 | 86.00 | 94.00 | 90.00 | 74.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.44 | 0.87 | 0.00 | -0.79 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 955.00 | 82.00 | 90.00 | 86.00 | 104.51 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.46 | 0.86 | 0.00 | -0.84 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 960.00 | 78.10 | 86.00 | 82.05 | 53.00 | -13.65 | -20.48% | 0.09 | 3 | 9 | 0.46 | 0.84 | 0.00 | -0.89 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 965.00 | 74.10 | 81.95 | 78.03 | 64.56 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.47 | 0.82 | 0.00 | -0.95 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 967.50 | 72.00 | 79.00 | 75.50 | 72.09 | % | 0.08 | 1 | 0 | 0.45 | 0.82 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 970.00 | 69.15 | 76.95 | 73.05 | 55.50 | +0.36 | +0.66% | 0.08 | 8 | 13 | 0.44 | 0.81 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 972.50 | 68.45 | 75.00 | 71.73 | 53.55 | -26.84 | -33.39% | 0.07 | 3 | 1 | 0.46 | 0.80 | 0.00 | -1.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 975.00 | 65.70 | 73.00 | 69.35 | 73.00 | +19.82 | +37.27% | 0.07 | 5 | 29 | 0.45 | 0.79 | 0.00 | -1.05 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 977.50 | 64.20 | 71.00 | 67.60 | 49.80 | % | 0.07 | 8 | 0 | 0.45 | 0.78 | 0.00 | -1.07 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 980.00 | 62.10 | 68.95 | 65.53 | 66.75 | +21.98 | +49.10% | 0.07 | 7 | 33 | 0.45 | 0.77 | 0.00 | -1.10 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 982.50 | 60.95 | 67.00 | 63.98 | 46.70 | -1.45 | -3.02% | 0.07 | 2 | 16 | 0.46 | 0.76 | 0.00 | -1.12 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 985.00 | 58.00 | 66.00 | 62.00 | 47.25 | +5.48 | +13.12% | 0.06 | 8 | 37 | 0.45 | 0.75 | 0.00 | -1.14 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 987.50 | 56.00 | 64.00 | 60.00 | 43.45 | -32.93 | -43.12% | 0.06 | 28 | 3 | 0.45 | 0.74 | 0.00 | -1.17 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 990.00 | 54.00 | 62.00 | 58.00 | 51.84 | +10.79 | +26.29% | 0.06 | 1 | 35 | 0.44 | 0.73 | 0.00 | -1.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 992.50 | 52.00 | 60.00 | 56.00 | 39.60 | % | 0.06 | 2 | 0 | 0.44 | 0.72 | 0.00 | -1.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 995.00 | 50.00 | 59.00 | 54.50 | 47.58 | +13.83 | +40.98% | 0.05 | 28 | 18 | 0.44 | 0.71 | 0.00 | -1.23 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,000.00 | 47.05 | 54.95 | 51.00 | 52.00 | +20.00 | +62.50% | 0.05 | 168 | 76 | 0.44 | 0.68 | 0.00 | -1.26 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,005.00 | 43.05 | 51.80 | 47.43 | 48.05 | -16.85 | -25.97% | 0.05 | 36 | 24 | 0.44 | 0.66 | 0.00 | -1.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,010.00 | 40.00 | 47.85 | 43.93 | 45.55 | +15.96 | +53.94% | 0.04 | 35 | 64 | 0.43 | 0.64 | 0.00 | -1.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,015.00 | 37.00 | 45.00 | 41.00 | 42.51 | +17.38 | +69.16% | 0.04 | 22 | 22 | 0.43 | 0.61 | 0.00 | -1.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,020.00 | 34.15 | 40.10 | 37.13 | 36.10 | +15.83 | +78.10% | 0.04 | 42 | 36 | 0.42 | 0.59 | 0.01 | -1.35 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,025.00 | 31.00 | 38.85 | 34.93 | 36.00 | +14.65 | +68.62% | 0.03 | 21 | 21 | 0.43 | 0.56 | 0.01 | -1.36 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,030.00 | 28.65 | 35.80 | 32.23 | 32.50 | +13.50 | +71.06% | 0.03 | 40 | 154 | 0.42 | 0.53 | 0.01 | -1.37 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,035.00 | 25.85 | 33.05 | 29.45 | 31.25 | +13.72 | +78.27% | 0.03 | 85 | 11 | 0.42 | 0.51 | 0.01 | -1.37 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,040.00 | 25.90 | 31.35 | 28.63 | 28.30 | +4.90 | +20.94% | 0.03 | 13 | 61 | 0.44 | 0.48 | 0.01 | -1.36 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,045.00 | 23.75 | 27.15 | 25.45 | 25.08 | +9.18 | +57.74% | 0.02 | 13 | 99 | 0.43 | 0.45 | 0.01 | -1.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,050.00 | 20.05 | 25.00 | 22.53 | 18.80 | +7.80 | +70.91% | 0.02 | 64 | 86 | 0.41 | 0.43 | 0.01 | -1.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,055.00 | 19.50 | 22.70 | 21.10 | 20.46 | +1.71 | +9.12% | 0.02 | 32 | 12 | 0.42 | 0.40 | 0.01 | -1.30 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,060.00 | 17.60 | 20.40 | 19.00 | 19.01 | +4.65 | +32.39% | 0.02 | 12 | 21 | 0.42 | 0.37 | 0.01 | -1.26 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,065.00 | 13.20 | 18.70 | 15.95 | 15.37 | +2.43 | +18.78% | 0.01 | 11 | 12 | 0.40 | 0.35 | 0.01 | -1.23 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,070.00 | 11.50 | 16.60 | 14.05 | 15.40 | +6.10 | +65.60% | 0.01 | 297 | 89 | 0.39 | 0.32 | 0.00 | -1.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,075.00 | 10.50 | 15.05 | 12.78 | 14.18 | +6.93 | +95.59% | 0.01 | 6 | 337 | 0.40 | 0.30 | 0.00 | -1.14 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,080.00 | 9.05 | 12.50 | 10.78 | 12.50 | +2.84 | +29.40% | 0.01 | 7 | 136 | 0.39 | 0.27 | 0.00 | -1.09 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,085.00 | 7.30 | 14.75 | 11.03 | 11.00 | % | 0.01 | 27 | 0 | 0.41 | 0.25 | 0.00 | -1.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 1,090.00 | 6.70 | 13.65 | 10.18 | 10.95 | +3.50 | +46.98% | 0.01 | 51 | 12 | 0.41 | 0.23 | 0.00 | -0.99 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,095.00 | 4.65 | 9.85 | 7.25 | 9.65 | +4.10 | +73.88% | 0.01 | 43 | 0 | 0.37 | 0.21 | 0.00 | -0.92 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,100.00 | 4.45 | 11.45 | 7.95 | 7.79 | +3.14 | +67.53% | 0.01 | 100 | 43 | 0.40 | 0.19 | 0.00 | -0.87 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,105.00 | 3.75 | 7.75 | 5.75 | 7.35 | % | 0.01 | 62 | 0 | 0.38 | 0.17 | 0.00 | -0.82 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 1,110.00 | 3.50 | 7.90 | 5.70 | 6.00 | +1.00 | +20.00% | 0.01 | 19 | 13 | 0.39 | 0.15 | 0.00 | -0.76 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,115.00 | 2.53 | 7.10 | 4.82 | 5.25 | +0.90 | +20.69% | 0.00 | 10 | 2 | 0.39 | 0.14 | 0.00 | -0.70 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,120.00 | 1.72 | 5.30 | 3.51 | 4.55 | +1.35 | +42.19% | 0.00 | 42 | 13 | 0.36 | 0.12 | 0.00 | -0.64 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,125.00 | 2.36 | 4.75 | 3.56 | 3.00 | +0.04 | +1.36% | 0.00 | 5 | 5 | 0.38 | 0.11 | 0.00 | -0.59 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,130.00 | 2.18 | 5.40 | 3.79 | 3.40 | -5.70 | -62.64% | 0.00 | 9 | 2 | 0.40 | 0.10 | 0.00 | -0.54 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,135.00 | 0.96 | 4.90 | 2.93 | 2.80 | +0.21 | +8.11% | 0.00 | 8 | 7 | 0.38 | 0.08 | 0.00 | -0.49 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,140.00 | 1.65 | 3.05 | 2.35 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.07 | 0.00 | -0.44 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,145.00 | 0.83 | 3.35 | 2.09 | 2.50 | +0.62 | +32.98% | 0.00 | 16 | 1 | 0.38 | 0.07 | 0.00 | -0.40 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,150.00 | 0.86 | 2.47 | 1.67 | 1.00 | -0.86 | -46.24% | 0.00 | 1 | 22 | 0.38 | 0.06 | 0.00 | -0.36 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,155.00 | 0.06 | 2.34 | 1.20 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.05 | 0.00 | -0.32 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,160.00 | 0.24 | 2.30 | 1.27 | 0.86 | -1.80 | -67.67% | 0.00 | 5 | 117 | 0.37 | 0.04 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,165.00 | 0.00 | 1.88 | 0.94 | 1.35 | % | 0.00 | 1 | 0 | 0.42 | 0.04 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 1,170.00 | 0.00 | 1.87 | 0.94 | 1.02 | -3.43 | -77.08% | 0.00 | 9 | 1 | 0.44 | 0.03 | 0.00 | -0.25 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,175.00 | 0.04 | 1.41 | 0.73 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.03 | 0.00 | -0.20 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,180.00 | 0.03 | 1.29 | 0.66 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.02 | 0.00 | -0.17 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 1.22 | 0.61 | 0.50 | -0.31 | -38.28% | 0.00 | 106 | 23 | 0.45 | 0.02 | 0.00 | -0.15 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.37 | -46.25% | 0.00 | 14 | 11 | 0.45 | 0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.57 | 0.29 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.01 | 0.00 | -0.08 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.01 | 0.00 | -0.06 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.05 | 6/29/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 1.79 | 0.90 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 1.10 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 3.20 | 1.60 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,340.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,350.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,370.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,410.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,430.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 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 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 66 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 39 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 52 | 44 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 64 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 431 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.04 | % | 0.00 | 1 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST | |
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:05 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 4:00:05 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 4:00:05 PM EST |
| 695.00 | 0.00 | 4.35 | 2.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.76 | 0.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:05 PM EST |
| 705.00 | 0.00 | 3.85 | 1.93 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 715.00 | 0.00 | 4.35 | 2.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.65 | 1.33 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 3.45 | 1.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 3.10 | 1.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.40 | 2.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 4.40 | 2.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 765.00 | 0.00 | 4.40 | 2.20 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.45 | 2.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 4.45 | 2.23 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 4.35 | 2.18 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 4.50 | 2.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:05 PM EST |
| 790.00 | 0.16 | 1.00 | 0.58 | 0.38 | -0.13 | -25.49% | 0.00 | 17 | 39 | 0.69 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 2.06 | 1.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.42 | 0.21 | 0.45 | -0.08 | -15.10% | 0.00 | 10 | 46 | 0.72 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 1.09 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.53 | 0.27 | 0.47 | -0.19 | -28.79% | 0.00 | 12 | 29 | 0.68 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 1.04 | 0.52 | 0.85 | +0.17 | +25.00% | 0.00 | 1 | 52 | 0.75 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 1.11 | 0.56 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.74 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 1.27 | 0.64 | 0.57 | -0.20 | -25.98% | 0.00 | 1 | 49 | 0.73 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 1.10 | 0.55 | 0.58 | -0.19 | -24.68% | 0.00 | 28 | 23 | 0.70 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 0.90 | 0.45 | 0.75 | -0.15 | -16.67% | 0.00 | 58 | 107 | 0.67 | 0.00 | 0.00 | -0.07 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 840.00 | 0.18 | 1.34 | 0.76 | 0.77 | -1.14 | -59.69% | 0.00 | 3 | 15 | 0.56 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 845.00 | 0.00 | 0.82 | 0.41 | 0.56 | -0.77 | -57.90% | 0.00 | 486 | 54 | 0.62 | 0.00 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.89 | 0.45 | 0.70 | -0.65 | -48.15% | 0.00 | 23 | 84 | 0.47 | -0.01 | 0.00 | -0.08 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 855.00 | 0.00 | 1.18 | 0.59 | 1.16 | -0.12 | -9.38% | 0.00 | 315 | 11 | 0.62 | -0.01 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 860.00 | 0.65 | 2.12 | 1.39 | 1.40 | -0.19 | -11.95% | 0.00 | 1 | 18 | 0.60 | -0.01 | 0.00 | -0.11 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 865.00 | 0.37 | 1.16 | 0.77 | 1.28 | -0.52 | -28.89% | 0.00 | 5 | 33 | 0.49 | -0.01 | 0.00 | -0.12 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 1.41 | 0.71 | 1.26 | -1.25 | -49.81% | 0.00 | 69 | 369 | 0.60 | -0.01 | 0.00 | -0.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 875.00 | 0.68 | 1.50 | 1.09 | 1.35 | -0.92 | -40.53% | 0.00 | 5 | 40 | 0.50 | -0.02 | 0.00 | -0.16 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 880.00 | 1.08 | 1.57 | 1.33 | 1.13 | -1.85 | -62.09% | 0.00 | 18 | 41 | 0.51 | -0.02 | 0.00 | -0.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 885.00 | 0.99 | 1.95 | 1.47 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | -0.02 | 0.00 | -0.21 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 890.00 | 1.00 | 2.53 | 1.77 | 1.80 | -1.28 | -41.56% | 0.00 | 1 | 449 | 0.51 | -0.03 | 0.00 | -0.24 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 895.00 | 0.78 | 2.49 | 1.64 | 1.96 | -1.28 | -39.51% | 0.00 | 39 | 10 | 0.48 | -0.03 | 0.00 | -0.28 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 900.00 | 0.96 | 2.19 | 1.58 | 2.00 | -2.20 | -52.39% | 0.00 | 92 | 93 | 0.47 | -0.04 | 0.00 | -0.31 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 905.00 | 0.38 | 2.46 | 1.42 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | -0.04 | 0.00 | -0.35 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 910.00 | 1.84 | 3.00 | 2.42 | 3.81 | -2.52 | -39.81% | 0.00 | 3 | 34 | 0.48 | -0.05 | 0.00 | -0.39 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 915.00 | 2.04 | 4.05 | 3.05 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | -0.06 | 0.00 | -0.42 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 920.00 | 1.82 | 4.20 | 3.01 | 2.60 | -2.77 | -51.59% | 0.00 | 4 | 29 | 0.47 | -0.06 | 0.00 | -0.47 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 925.00 | 1.94 | 4.05 | 3.00 | 3.30 | -4.20 | -56.00% | 0.00 | 1 | 17 | 0.46 | -0.07 | 0.00 | -0.52 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 930.00 | 1.59 | 4.95 | 3.27 | 3.31 | -3.87 | -53.90% | 0.00 | 2 | 15 | 0.44 | -0.08 | 0.00 | -0.58 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 935.00 | 2.15 | 4.70 | 3.43 | 4.20 | -3.92 | -48.28% | 0.00 | 8 | 13 | 0.44 | -0.09 | 0.00 | -0.62 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 940.00 | 2.55 | 7.60 | 5.08 | 4.21 | -4.56 | -52.00% | 0.01 | 32 | 39 | 0.44 | -0.10 | 0.00 | -0.68 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 945.00 | 3.10 | 7.25 | 5.18 | 5.18 | -4.84 | -48.31% | 0.01 | 27 | 27 | 0.46 | -0.12 | 0.00 | -0.73 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 950.00 | 2.45 | 6.60 | 4.53 | 5.55 | -4.65 | -45.59% | 0.00 | 22 | 71 | 0.41 | -0.13 | 0.00 | -0.79 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 955.00 | 4.15 | 7.40 | 5.78 | 5.65 | -15.50 | -73.29% | 0.01 | 35 | 256 | 0.43 | -0.14 | 0.00 | -0.84 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 960.00 | 5.10 | 7.65 | 6.38 | 7.45 | -5.95 | -44.41% | 0.01 | 63 | 107 | 0.43 | -0.16 | 0.00 | -0.89 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 965.00 | 6.15 | 9.65 | 7.90 | 9.27 | -3.58 | -27.86% | 0.01 | 1 | 40 | 0.44 | -0.18 | 0.00 | -0.95 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 967.50 | 6.20 | 9.85 | 8.03 | 9.29 | -4.26 | -31.44% | 0.01 | 1 | 2 | 0.43 | -0.18 | 0.00 | -0.97 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 970.00 | 5.05 | 9.60 | 7.33 | 8.85 | -7.20 | -44.86% | 0.01 | 36 | 65 | 0.41 | -0.19 | 0.00 | -1.00 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 972.50 | 7.00 | 12.65 | 9.83 | 10.51 | -7.46 | -41.52% | 0.01 | 12 | 2 | 0.45 | -0.20 | 0.00 | -1.02 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 975.00 | 8.75 | 11.35 | 10.05 | 9.32 | -13.25 | -58.71% | 0.01 | 84 | 41 | 0.45 | -0.21 | 0.00 | -1.05 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 977.50 | 6.55 | 11.50 | 9.03 | 11.09 | -7.41 | -40.06% | 0.01 | 4 | 3 | 0.41 | -0.22 | 0.00 | -1.07 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 980.00 | 9.90 | 13.30 | 11.60 | 10.70 | -13.82 | -56.37% | 0.01 | 46 | 106 | 0.45 | -0.23 | 0.00 | -1.10 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 982.50 | 8.95 | 12.50 | 10.73 | % | 0.01 | 0 | 0 | 0.42 | -0.24 | 0.00 | -1.12 | 6/29/2026 4:00:05 PM EST | |||
| 985.00 | 10.10 | 13.45 | 11.78 | 12.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.43 | -0.25 | 0.00 | -1.14 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 987.50 | 10.05 | 15.60 | 12.83 | % | 0.01 | 0 | 0 | 0.44 | -0.26 | 0.00 | -1.17 | 6/29/2026 4:00:05 PM EST | |||
| 990.00 | 10.65 | 14.40 | 12.53 | 12.78 | -7.62 | -37.36% | 0.01 | 3 | 20 | 0.42 | -0.27 | 0.00 | -1.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 992.50 | 11.25 | 17.25 | 14.25 | 13.50 | -0.25 | -1.82% | 0.01 | 4 | 2 | 0.44 | -0.28 | 0.00 | -1.21 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 995.00 | 11.95 | 15.80 | 13.88 | 14.60 | -6.90 | -32.10% | 0.01 | 14 | 5 | 0.42 | -0.29 | 0.00 | -1.23 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,000.00 | 15.00 | 19.55 | 17.28 | 16.40 | -15.54 | -48.66% | 0.02 | 21 | 13 | 0.45 | -0.32 | 0.00 | -1.26 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,005.00 | 16.10 | 19.35 | 17.73 | 17.70 | -12.98 | -42.31% | 0.02 | 13 | 15 | 0.42 | -0.34 | 0.00 | -1.29 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,010.00 | 18.25 | 20.65 | 19.45 | 19.54 | -13.72 | -41.26% | 0.02 | 36 | 33 | 0.42 | -0.36 | 0.00 | -1.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,015.00 | 20.00 | 22.65 | 21.33 | 21.30 | -14.09 | -39.82% | 0.02 | 70 | 36 | 0.42 | -0.39 | 0.00 | -1.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,020.00 | 21.90 | 24.65 | 23.28 | 22.05 | -18.05 | -45.02% | 0.02 | 26 | 7 | 0.42 | -0.41 | 0.01 | -1.35 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,025.00 | 22.30 | 27.00 | 24.65 | 24.98 | -15.02 | -37.55% | 0.02 | 153 | 7 | 0.40 | -0.44 | 0.01 | -1.36 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,030.00 | 24.45 | 29.35 | 26.90 | 27.93 | -8.52 | -23.38% | 0.03 | 105 | 3 | 0.40 | -0.47 | 0.01 | -1.37 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,035.00 | 28.25 | 32.00 | 30.13 | 30.06 | -18.19 | -37.70% | 0.03 | 53 | 7 | 0.41 | -0.49 | 0.01 | -1.37 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,040.00 | 28.00 | 36.90 | 32.45 | 31.50 | -16.75 | -34.72% | 0.03 | 17 | 37 | 0.41 | -0.52 | 0.01 | -1.36 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,045.00 | 31.75 | 39.75 | 35.75 | 34.65 | -20.15 | -36.77% | 0.03 | 30 | 16 | 0.41 | -0.55 | 0.01 | -1.34 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,050.00 | 34.25 | 42.65 | 38.45 | 38.05 | -16.95 | -30.82% | 0.04 | 11 | 15 | 0.41 | -0.57 | 0.01 | -1.32 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,055.00 | 37.05 | 44.45 | 40.75 | 48.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | -0.60 | 0.01 | -1.30 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,060.00 | 40.00 | 45.45 | 42.73 | 40.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.63 | 0.01 | -1.26 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,065.00 | 44.30 | 49.85 | 47.08 | 63.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | -0.65 | 0.01 | -1.23 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,070.00 | 47.00 | 54.95 | 50.98 | 49.90 | -11.10 | -18.20% | 0.05 | 4 | 17 | 0.40 | -0.68 | 0.00 | -1.19 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,075.00 | 50.05 | 58.00 | 54.03 | 72.30 | +16.30 | +29.11% | 0.05 | 3 | 1 | 0.39 | -0.70 | 0.00 | -1.14 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,080.00 | 53.35 | 62.00 | 57.68 | 73.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.39 | -0.73 | 0.00 | -1.09 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,085.00 | 57.20 | 66.00 | 61.60 | 77.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | -0.75 | 0.00 | -1.04 | 6/26/2026 | 6/29/2026 4:00:05 PM EST |
| 1,090.00 | 61.65 | 69.00 | 65.33 | 81.40 | +15.15 | +22.87% | 0.06 | 2 | 1 | 0.39 | -0.77 | 0.00 | -0.99 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,095.00 | 65.00 | 73.00 | 69.00 | 63.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.79 | 0.00 | -0.92 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,100.00 | 69.00 | 77.00 | 73.00 | 62.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.81 | 0.00 | -0.87 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,105.00 | 73.00 | 81.00 | 77.00 | % | 0.07 | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.82 | 6/29/2026 4:00:05 PM EST | |||
| 1,110.00 | 78.00 | 85.00 | 81.50 | % | 0.07 | 0 | 0 | 0.37 | -0.85 | 0.00 | -0.76 | 6/29/2026 4:00:05 PM EST | |||
| 1,115.00 | 82.00 | 90.00 | 86.00 | % | 0.08 | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.70 | 6/29/2026 4:00:05 PM EST | |||
| 1,120.00 | 86.00 | 94.00 | 90.00 | 90.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.88 | 0.00 | -0.64 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,125.00 | 90.95 | 97.90 | 94.43 | % | 0.08 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.59 | 6/29/2026 4:00:05 PM EST | |||
| 1,130.00 | 95.00 | 103.00 | 99.00 | % | 0.09 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.54 | 6/29/2026 4:00:05 PM EST | |||
| 1,135.00 | 99.15 | 108.00 | 103.58 | % | 0.09 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.49 | 6/29/2026 4:00:05 PM EST | |||
| 1,140.00 | 103.85 | 115.20 | 109.53 | % | 0.10 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.44 | 6/29/2026 4:00:05 PM EST | |||
| 1,145.00 | 106.00 | 120.00 | 113.00 | % | 0.10 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.40 | 6/29/2026 4:00:05 PM EST | |||
| 1,150.00 | 113.30 | 125.00 | 119.15 | % | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.36 | 6/29/2026 4:00:05 PM EST | |||
| 1,155.00 | 118.25 | 128.75 | 123.50 | % | 0.11 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.32 | 6/29/2026 4:00:05 PM EST | |||
| 1,160.00 | 120.85 | 134.00 | 127.43 | 112.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.28 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,165.00 | 127.55 | 136.45 | 132.00 | % | 0.11 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.28 | 6/29/2026 4:00:05 PM EST | |||
| 1,170.00 | 130.80 | 144.00 | 137.40 | % | 0.12 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.25 | 6/29/2026 4:00:05 PM EST | |||
| 1,175.00 | 137.35 | 149.00 | 143.18 | % | 0.12 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.20 | 6/29/2026 4:00:05 PM EST | |||
| 1,180.00 | 140.00 | 153.60 | 146.80 | 130.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.17 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,190.00 | 150.00 | 163.95 | 156.98 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.15 | 6/29/2026 4:00:05 PM EST | |||
| 1,200.00 | 160.00 | 174.30 | 167.15 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.11 | 6/29/2026 4:00:05 PM EST | |||
| 1,210.00 | 170.50 | 183.75 | 177.13 | 159.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.08 | 6/25/2026 | 6/29/2026 4:00:05 PM EST |
| 1,220.00 | 180.95 | 194.00 | 187.48 | % | 0.15 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.06 | 6/29/2026 4:00:05 PM EST | |||
| 1,230.00 | 190.00 | 204.20 | 197.10 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.05 | 6/29/2026 4:00:05 PM EST | |||
| 1,240.00 | 201.80 | 213.95 | 207.88 | 240.00 | +47.00 | +24.36% | 0.17 | 4 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 4:00:05 PM EST |
| 1,250.00 | 212.40 | 221.60 | 217.00 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 1,260.00 | 222.20 | 234.00 | 228.10 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 6/29/2026 4:00:05 PM EST | |||
| 1,270.00 | 229.90 | 244.00 | 236.95 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,280.00 | 239.95 | 254.40 | 247.18 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,290.00 | 249.95 | 264.40 | 257.18 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 6/29/2026 4:00:05 PM EST | |||
| 1,300.00 | 262.40 | 274.00 | 268.20 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,310.00 | 269.95 | 284.00 | 276.98 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,320.00 | 281.60 | 294.00 | 287.80 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,330.00 | 289.90 | 304.00 | 296.95 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,340.00 | 302.40 | 314.40 | 308.40 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,350.00 | 309.95 | 324.00 | 316.98 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,360.00 | 319.90 | 334.00 | 326.95 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,370.00 | 329.95 | 344.25 | 337.10 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,380.00 | 339.90 | 354.05 | 346.98 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,390.00 | 349.90 | 364.00 | 356.95 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,400.00 | 359.70 | 374.00 | 366.85 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,410.00 | 369.90 | 384.00 | 376.95 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,420.00 | 379.85 | 394.00 | 386.93 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,430.00 | 389.90 | 404.00 | 396.95 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,440.00 | 399.90 | 414.00 | 406.95 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,450.00 | 409.90 | 424.00 | 416.95 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,460.00 | 422.20 | 434.00 | 428.10 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,470.00 | 429.95 | 444.00 | 436.98 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,480.00 | 439.90 | 454.00 | 446.95 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,490.00 | 449.90 | 464.00 | 456.95 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,500.00 | 462.20 | 474.00 | 468.10 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,510.00 | 471.10 | 484.00 | 477.55 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,520.00 | 479.90 | 494.00 | 486.95 | % | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,530.00 | 489.90 | 504.00 | 496.95 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,540.00 | 499.90 | 514.00 | 506.95 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,550.00 | 509.95 | 524.00 | 516.98 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,560.00 | 519.90 | 534.00 | 526.95 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,570.00 | 532.20 | 544.00 | 538.10 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST | |||
| 1,580.00 | 542.20 | 554.00 | 548.10 | % | 0.35 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:05 PM EST |