Options Chain for CATERPILLAR INC COM (CAT) - $860.15 as of 5/20/2026 2:16:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 516.80 | 529.90 | 523.35 | % | 1.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 360.00 | 507.20 | 522.70 | 514.95 | % | 1.43 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 370.00 | 497.45 | 510.05 | 503.75 | 322.45 | 0.00 | 0.00% | 1.36 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/20/2026 2:59:01 PM EST |
| 380.00 | 489.60 | 502.80 | 496.20 | 501.16 | 0.00 | 0.00% | 1.31 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:01 PM EST |
| 390.00 | 481.00 | 492.80 | 486.90 | 408.00 | 0.00 | 0.00% | 1.25 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 400.00 | 469.30 | 480.00 | 474.65 | 435.05 | 0.00 | 0.00% | 1.19 | 0 | 17 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 2:59:01 PM EST |
| 410.00 | 461.10 | 470.35 | 465.73 | 409.34 | 0.00 | 0.00% | 1.14 | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 2:59:01 PM EST |
| 420.00 | 449.90 | 461.05 | 455.48 | % | 1.08 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 430.00 | 439.50 | 453.25 | 446.38 | % | 1.04 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 440.00 | 431.10 | 443.35 | 437.23 | % | 0.99 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:01 PM EST | |||
| 450.00 | 421.45 | 432.55 | 427.00 | 445.89 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:59:01 PM EST |
| 460.00 | 411.35 | 422.95 | 417.15 | % | 0.91 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 470.00 | 399.85 | 410.80 | 405.33 | 329.84 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 5/20/2026 2:59:01 PM EST |
| 480.00 | 390.30 | 403.65 | 396.98 | 291.70 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/20/2026 2:59:01 PM EST |
| 490.00 | 381.25 | 393.45 | 387.35 | 309.85 | 0.00 | 0.00% | 0.79 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 5/20/2026 2:59:01 PM EST |
| 500.00 | 372.00 | 383.05 | 377.53 | 356.00 | 0.00 | 0.00% | 0.76 | 0 | 16 | 0.94 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 510.00 | 361.95 | 371.40 | 366.68 | 265.00 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.87 | 1.00 | 0.00 | -0.04 | 4/16/2026 | 5/20/2026 2:59:01 PM EST |
| 520.00 | 351.10 | 364.05 | 357.58 | 393.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.06 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 530.00 | 341.45 | 351.40 | 346.43 | 270.16 | 0.00 | 0.00% | 0.65 | 0 | 8 | 0.81 | 1.00 | 0.00 | -0.06 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 540.00 | 330.90 | 344.30 | 337.60 | 348.48 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.82 | 1.00 | 0.00 | -0.06 | 4/30/2026 | 5/20/2026 2:59:01 PM EST |
| 550.00 | 321.30 | 334.35 | 327.83 | 329.01 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.03 | 5/4/2026 | 5/20/2026 2:59:01 PM EST |
| 560.00 | 312.00 | 324.50 | 318.25 | 220.97 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.77 | 1.00 | 0.00 | -0.07 | 4/8/2026 | 5/20/2026 2:59:01 PM EST |
| 570.00 | 301.50 | 312.20 | 306.85 | % | 0.54 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 5/20/2026 2:59:01 PM EST | |||
| 580.00 | 293.10 | 302.35 | 297.73 | 291.09 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 590.00 | 283.30 | 292.35 | 287.83 | 317.03 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.07 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 600.00 | 272.20 | 282.60 | 277.40 | 228.80 | 0.00 | 0.00% | 0.46 | 0 | 37 | 0.73 | 0.99 | 0.00 | -0.07 | 4/27/2026 | 5/20/2026 2:59:01 PM EST |
| 610.00 | 263.75 | 274.70 | 269.23 | 296.78 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.11 | 5/1/2026 | 5/20/2026 2:59:01 PM EST |
| 620.00 | 253.85 | 265.70 | 259.78 | 189.25 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.66 | 0.98 | 0.00 | -0.09 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 630.00 | 244.40 | 255.15 | 249.78 | 159.82 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.64 | 0.97 | 0.00 | -0.11 | 4/8/2026 | 5/20/2026 2:59:01 PM EST |
| 640.00 | 234.75 | 245.45 | 240.10 | 272.20 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.62 | 0.97 | 0.00 | -0.12 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 650.00 | 225.15 | 235.65 | 230.40 | 222.87 | 0.00 | 0.00% | 0.35 | 0 | 191 | 0.61 | 0.96 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 660.00 | 215.75 | 226.20 | 220.98 | 239.29 | 0.00 | 0.00% | 0.33 | 0 | 346 | 0.57 | 0.96 | 0.00 | -0.15 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 670.00 | 206.35 | 217.40 | 211.88 | 229.57 | 0.00 | 0.00% | 0.32 | 0 | 116 | 0.56 | 0.95 | 0.00 | -0.16 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 680.00 | 197.00 | 206.05 | 201.53 | 238.42 | 0.00 | 0.00% | 0.30 | 0 | 45 | 0.55 | 0.94 | 0.00 | -0.18 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 690.00 | 188.00 | 197.60 | 192.80 | 216.87 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.40 | 0.93 | 0.00 | -0.20 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 700.00 | 179.00 | 187.40 | 183.20 | 214.00 | 0.00 | 0.00% | 0.26 | 0 | 117 | 0.41 | 0.92 | 0.00 | -0.21 | 5/12/2026 | 5/20/2026 2:59:01 PM EST |
| 710.00 | 169.45 | 178.35 | 173.90 | 212.33 | 0.00 | 0.00% | 0.24 | 0 | 145 | 0.42 | 0.91 | 0.00 | -0.23 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 720.00 | 161.80 | 169.65 | 165.73 | 166.00 | -40.20 | -19.50% | 0.23 | 1 | 205 | 0.41 | 0.90 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 730.00 | 152.00 | 160.65 | 156.33 | 168.64 | 0.00 | 0.00% | 0.21 | 0 | 234 | 0.41 | 0.89 | 0.00 | -0.27 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 740.00 | 143.05 | 152.30 | 147.68 | 141.50 | 0.00 | 0.00% | 0.20 | 0 | 90 | 0.41 | 0.87 | 0.00 | -0.29 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 750.00 | 134.50 | 143.80 | 139.15 | 178.23 | 0.00 | 0.00% | 0.19 | 0 | 151 | 0.41 | 0.86 | 0.00 | -0.31 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 760.00 | 127.00 | 135.35 | 131.18 | 170.45 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.40 | 0.84 | 0.00 | -0.33 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 770.00 | 118.95 | 127.40 | 123.18 | 124.50 | 0.00 | 0.00% | 0.16 | 0 | 108 | 0.41 | 0.82 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 780.00 | 110.20 | 119.70 | 114.95 | 108.55 | 0.00 | 0.00% | 0.15 | 0 | 196 | 0.40 | 0.80 | 0.00 | -0.37 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 790.00 | 103.30 | 111.95 | 107.63 | 118.49 | 0.00 | 0.00% | 0.14 | 0 | 278 | 0.39 | 0.77 | 0.00 | -0.39 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 800.00 | 97.50 | 104.60 | 101.05 | 91.00 | 0.00 | 0.00% | 0.13 | 0 | 272 | 0.39 | 0.75 | 0.00 | -0.41 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 810.00 | 90.80 | 97.00 | 93.90 | 108.75 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.39 | 0.73 | 0.00 | -0.43 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 820.00 | 83.80 | 90.80 | 87.30 | 82.35 | +10.74 | +15.00% | 0.11 | 4 | 216 | 0.39 | 0.70 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 830.00 | 76.35 | 84.00 | 80.18 | 81.40 | +7.40 | +10.00% | 0.10 | 12 | 5 | 0.39 | 0.67 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 840.00 | 70.80 | 78.00 | 74.40 | 70.00 | +10.45 | +17.55% | 0.09 | 14 | 638 | 0.38 | 0.64 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 850.00 | 65.60 | 72.00 | 68.80 | 68.00 | +13.40 | +24.55% | 0.08 | 5 | 14 | 0.38 | 0.61 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 860.00 | 60.10 | 65.00 | 62.55 | 62.07 | +1.09 | +1.79% | 0.07 | 6 | 671 | 0.38 | 0.59 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 870.00 | 54.80 | 60.55 | 57.68 | 52.99 | +7.59 | +16.72% | 0.07 | 1 | 29 | 0.38 | 0.56 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 880.00 | 49.00 | 55.85 | 52.43 | 51.55 | +4.25 | +8.99% | 0.06 | 8 | 164 | 0.38 | 0.53 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 890.00 | 44.90 | 50.60 | 47.75 | 47.60 | +6.45 | +15.68% | 0.05 | 32 | 216 | 0.37 | 0.50 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 900.00 | 39.75 | 45.00 | 42.38 | 42.88 | +3.63 | +9.25% | 0.05 | 71 | 403 | 0.37 | 0.47 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 910.00 | 36.70 | 41.85 | 39.28 | 39.05 | +4.55 | +13.19% | 0.04 | 4 | 7 | 0.37 | 0.44 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 920.00 | 32.50 | 36.65 | 34.58 | 34.55 | +2.23 | +6.90% | 0.04 | 25 | 285 | 0.37 | 0.41 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 930.00 | 30.20 | 32.90 | 31.55 | 32.67 | +3.43 | +11.74% | 0.03 | 11 | 28 | 0.37 | 0.38 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 940.00 | 26.65 | 30.80 | 28.73 | 25.59 | 0.00 | 0.00% | 0.03 | 0 | 423 | 0.37 | 0.35 | 0.00 | -0.44 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 950.00 | 24.00 | 27.40 | 25.70 | 25.70 | +3.90 | +17.89% | 0.03 | 7 | 40 | 0.37 | 0.33 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 960.00 | 21.30 | 25.90 | 23.60 | 19.82 | -1.63 | -7.60% | 0.02 | 1 | 256 | 0.37 | 0.30 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 970.00 | 18.70 | 23.05 | 20.88 | 21.05 | +2.60 | +14.10% | 0.02 | 14 | 12 | 0.37 | 0.28 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 980.00 | 17.20 | 19.05 | 18.13 | 18.91 | +1.91 | +11.24% | 0.02 | 17 | 114 | 0.37 | 0.25 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 990.00 | 14.05 | 18.50 | 16.28 | 16.45 | +1.45 | +9.67% | 0.02 | 2 | 5 | 0.36 | 0.23 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,000.00 | 12.90 | 15.85 | 14.38 | 14.49 | +2.59 | +21.77% | 0.01 | 33 | 546 | 0.37 | 0.21 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,010.00 | 11.70 | 13.70 | 12.70 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.19 | 0.00 | -0.31 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,020.00 | 10.15 | 12.00 | 11.08 | 11.06 | +1.51 | +15.82% | 0.01 | 5 | 243 | 0.37 | 0.17 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,030.00 | 8.75 | 10.95 | 9.85 | 9.10 | +0.10 | +1.12% | 0.01 | 6 | 30 | 0.37 | 0.16 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,040.00 | 7.95 | 9.80 | 8.88 | 8.53 | +1.07 | +14.35% | 0.01 | 19 | 95 | 0.37 | 0.14 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,050.00 | 6.95 | 8.85 | 7.90 | 7.55 | +0.95 | +14.40% | 0.01 | 2 | 4 | 0.37 | 0.13 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,060.00 | 6.20 | 7.95 | 7.08 | 6.90 | +0.77 | +12.57% | 0.01 | 7 | 159 | 0.37 | 0.11 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,080.00 | 4.10 | 6.05 | 5.08 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | 0.09 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,100.00 | 2.94 | 5.65 | 4.30 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.37 | 0.07 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,120.00 | 2.25 | 3.65 | 2.95 | 3.46 | +0.75 | +27.68% | 0.00 | 2 | 29 | 0.37 | 0.06 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 2.34 | -0.29 | -11.03% | 0.00 | 2 | 17 | 0.43 | 0.04 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,160.00 | 0.91 | 2.98 | 1.95 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.03 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,180.00 | 0.00 | 3.10 | 1.55 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.43 | 0.03 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 1,200.00 | 0.54 | 1.91 | 1.23 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,220.00 | 0.10 | 2.20 | 1.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.37 | 0.02 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 1,240.00 | 0.26 | 1.10 | 0.68 | 0.75 | -0.15 | -16.67% | 0.00 | 2 | 29 | 0.39 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,260.00 | 0.11 | 1.81 | 0.96 | 0.73 | -0.08 | -9.88% | 0.00 | 2 | 19 | 0.39 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,280.00 | 0.00 | 0.96 | 0.48 | 0.49 | -0.21 | -30.00% | 0.00 | 10 | 222 | 0.39 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,300.00 | 0.00 | 1.28 | 0.64 | 0.36 | -0.14 | -28.00% | 0.00 | 14 | 22 | 0.37 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,320.00 | 0.00 | 0.94 | 0.47 | 0.42 | -0.11 | -20.76% | 0.00 | 20 | 28 | 0.37 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 1,340.00 | 0.01 | 0.83 | 0.42 | 0.34 | -0.09 | -20.93% | 0.00 | 82 | 18 | 0.45 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 1,458 | 360 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 360.00 | 0.01 | 0.50 | 0.26 | 0.25 | +0.18 | +257.15% | 0.00 | 4 | 435 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 370.00 | 0.01 | 4.35 | 2.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:01 PM EST |
| 380.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:59:01 PM EST |
| 390.00 | 0.00 | 4.35 | 2.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/20/2026 2:59:01 PM EST |
| 400.00 | 0.00 | 3.85 | 1.93 | 0.20 | +0.12 | +150.00% | 0.00 | 2 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 410.00 | 0.00 | 4.35 | 2.18 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 2:59:01 PM EST |
| 420.00 | 0.00 | 4.35 | 2.18 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/20/2026 2:59:01 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 2:59:01 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 5 | 1,476 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 460.00 | 0.04 | 0.66 | 0.35 | 0.21 | -0.09 | -30.00% | 0.00 | 4 | 26 | 0.62 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 470.00 | 0.00 | 0.99 | 0.50 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.73 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/20/2026 2:59:01 PM EST |
| 480.00 | 0.00 | 1.19 | 0.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 490.00 | 0.00 | 1.22 | 0.61 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.70 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 500.00 | 0.25 | 0.94 | 0.60 | 0.50 | +0.07 | +16.28% | 0.00 | 18 | 120 | 0.60 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 510.00 | 0.00 | 1.96 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 520.00 | 0.00 | 1.03 | 0.52 | 0.42 | -0.31 | -42.47% | 0.00 | 13 | 21 | 0.61 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 530.00 | 0.00 | 2.34 | 1.17 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | -0.06 | 5/5/2026 | 5/20/2026 2:59:01 PM EST |
| 540.00 | 0.00 | 1.82 | 0.91 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | -0.06 | 4/17/2026 | 5/20/2026 2:59:01 PM EST |
| 550.00 | 0.10 | 1.57 | 0.84 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 560.00 | 0.00 | 1.98 | 0.99 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.00 | 0.00 | -0.07 | 5/1/2026 | 5/20/2026 2:59:01 PM EST |
| 570.00 | 0.00 | 1.69 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 580.00 | 0.19 | 1.80 | 1.00 | 0.97 | -0.26 | -21.14% | 0.00 | 1 | 195 | 0.48 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 590.00 | 0.09 | 2.18 | 1.14 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | -0.01 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 600.00 | 0.70 | 2.16 | 1.43 | 1.43 | +0.13 | +10.00% | 0.00 | 2 | 1,112 | 0.47 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 610.00 | 0.00 | 2.78 | 1.39 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.54 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 620.00 | 0.80 | 2.96 | 1.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.47 | -0.02 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 630.00 | 1.00 | 2.32 | 1.66 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.43 | -0.03 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 640.00 | 1.57 | 2.96 | 2.27 | 2.36 | -0.65 | -21.60% | 0.00 | 2 | 215 | 0.45 | -0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 650.00 | 1.97 | 2.90 | 2.44 | 2.45 | -0.54 | -18.06% | 0.00 | 9 | 471 | 0.44 | -0.04 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 660.00 | 1.51 | 3.45 | 2.48 | 3.25 | -0.55 | -14.48% | 0.00 | 3 | 366 | 0.42 | -0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 670.00 | 2.80 | 3.80 | 3.30 | 3.48 | -0.60 | -14.71% | 0.00 | 4 | 127 | 0.43 | -0.05 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 680.00 | 3.50 | 4.60 | 4.05 | 3.55 | -1.20 | -25.27% | 0.01 | 2 | 208 | 0.43 | -0.06 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 690.00 | 3.85 | 5.15 | 4.50 | 4.70 | +0.80 | +20.52% | 0.01 | 6 | 201 | 0.41 | -0.07 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 700.00 | 4.85 | 6.30 | 5.58 | 5.35 | -0.96 | -15.22% | 0.01 | 7 | 327 | 0.43 | -0.08 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 710.00 | 5.65 | 8.30 | 6.98 | 7.65 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.43 | -0.09 | 0.00 | -0.23 | 5/19/2026 | 5/20/2026 2:59:01 PM EST |
| 720.00 | 6.70 | 8.15 | 7.43 | 7.90 | -0.74 | -8.57% | 0.01 | 9 | 196 | 0.42 | -0.10 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 730.00 | 7.65 | 9.60 | 8.63 | 8.69 | -1.46 | -14.39% | 0.01 | 6 | 96 | 0.42 | -0.11 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 740.00 | 9.20 | 10.65 | 9.93 | 9.50 | -2.45 | -20.51% | 0.01 | 11 | 258 | 0.41 | -0.13 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 750.00 | 10.40 | 12.35 | 11.38 | 11.14 | -2.66 | -19.28% | 0.02 | 30 | 285 | 0.41 | -0.14 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 760.00 | 12.50 | 13.70 | 13.10 | 12.77 | -2.56 | -16.70% | 0.02 | 50 | 137 | 0.40 | -0.16 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 770.00 | 13.95 | 16.35 | 15.15 | 14.55 | -3.29 | -18.45% | 0.02 | 71 | 189 | 0.40 | -0.18 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 780.00 | 16.55 | 17.80 | 17.18 | 18.20 | -4.10 | -18.39% | 0.02 | 22 | 95 | 0.40 | -0.20 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 790.00 | 18.85 | 20.20 | 19.53 | 19.06 | -5.44 | -22.21% | 0.02 | 61 | 259 | 0.40 | -0.23 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 800.00 | 21.45 | 22.80 | 22.13 | 21.60 | -3.35 | -13.43% | 0.03 | 71 | 579 | 0.39 | -0.25 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 810.00 | 24.45 | 25.95 | 25.20 | 24.50 | -3.95 | -13.89% | 0.03 | 155 | 242 | 0.40 | -0.27 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 820.00 | 27.50 | 29.35 | 28.43 | 28.94 | -4.01 | -12.17% | 0.03 | 32 | 221 | 0.39 | -0.30 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 830.00 | 31.00 | 33.50 | 32.25 | 32.16 | -4.66 | -12.66% | 0.04 | 29 | 9 | 0.39 | -0.33 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 840.00 | 32.85 | 36.90 | 34.88 | 36.07 | -4.53 | -11.16% | 0.04 | 36 | 209 | 0.38 | -0.36 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 850.00 | 38.70 | 41.15 | 39.93 | 39.90 | -4.47 | -10.08% | 0.05 | 59 | 40 | 0.38 | -0.39 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 860.00 | 42.85 | 45.15 | 44.00 | 43.50 | -5.58 | -11.37% | 0.05 | 43 | 77 | 0.38 | -0.41 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 870.00 | 46.40 | 50.60 | 48.50 | 49.18 | -4.17 | -7.82% | 0.06 | 24 | 24 | 0.38 | -0.44 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 880.00 | 52.00 | 56.45 | 54.23 | 53.94 | -5.44 | -9.17% | 0.06 | 12 | 187 | 0.37 | -0.47 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 890.00 | 56.65 | 61.00 | 58.83 | 58.55 | -7.65 | -11.56% | 0.07 | 4 | 4 | 0.38 | -0.50 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 900.00 | 62.05 | 67.15 | 64.60 | 63.75 | -8.53 | -11.81% | 0.07 | 10 | 370 | 0.37 | -0.53 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 910.00 | 67.90 | 72.95 | 70.43 | 82.59 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.37 | -0.56 | 0.00 | -0.48 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 920.00 | 74.60 | 79.60 | 77.10 | 76.90 | -6.55 | -7.85% | 0.08 | 30 | 79 | 0.37 | -0.59 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 930.00 | 79.00 | 85.80 | 82.40 | 96.75 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.37 | -0.62 | 0.00 | -0.46 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 940.00 | 86.00 | 93.20 | 89.60 | 97.10 | +1.40 | +1.47% | 0.10 | 4 | 34 | 0.37 | -0.65 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:59:01 PM EST |
| 950.00 | 93.00 | 100.00 | 96.50 | 74.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.38 | -0.67 | 0.00 | -0.43 | 5/14/2026 | 5/20/2026 2:59:01 PM EST |
| 960.00 | 100.00 | 107.00 | 103.50 | 84.95 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.38 | -0.70 | 0.00 | -0.41 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 970.00 | 107.50 | 114.80 | 111.15 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.00 | -0.39 | 5/20/2026 2:59:01 PM EST | |||
| 980.00 | 115.25 | 123.35 | 119.30 | 109.05 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.36 | -0.75 | 0.00 | -0.38 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 990.00 | 123.40 | 131.95 | 127.68 | % | 0.13 | 0 | 0 | 0.37 | -0.77 | 0.00 | -0.35 | 5/20/2026 2:59:01 PM EST | |||
| 1,000.00 | 131.65 | 141.00 | 136.33 | 123.31 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.37 | -0.79 | 0.00 | -0.34 | 5/15/2026 | 5/20/2026 2:59:01 PM EST |
| 1,010.00 | 140.20 | 149.00 | 144.60 | 146.35 | % | 0.14 | 2 | 0 | 0.38 | -0.81 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 2:59:01 PM EST | |
| 1,020.00 | 148.85 | 157.80 | 153.33 | 128.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.36 | -0.83 | 0.00 | -0.29 | 5/13/2026 | 5/20/2026 2:59:01 PM EST |
| 1,030.00 | 157.70 | 166.00 | 161.85 | 172.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.38 | -0.84 | 0.00 | -0.27 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 1,040.00 | 166.70 | 175.00 | 170.85 | 146.05 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.44 | -0.86 | 0.00 | -0.25 | 5/7/2026 | 5/20/2026 2:59:01 PM EST |
| 1,050.00 | 176.05 | 184.10 | 180.08 | % | 0.17 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.24 | 5/20/2026 2:59:01 PM EST | |||
| 1,060.00 | 184.55 | 194.00 | 189.28 | 251.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | -0.89 | 0.00 | -0.22 | 4/28/2026 | 5/20/2026 2:59:01 PM EST |
| 1,080.00 | 202.75 | 213.00 | 207.88 | % | 0.19 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.18 | 5/20/2026 2:59:01 PM EST | |||
| 1,100.00 | 222.05 | 232.20 | 227.13 | 235.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 2:59:01 PM EST |
| 1,120.00 | 241.75 | 251.65 | 246.70 | 214.90 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.51 | -0.94 | 0.00 | -0.13 | 5/8/2026 | 5/20/2026 2:59:01 PM EST |
| 1,140.00 | 261.30 | 273.15 | 267.23 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.10 | 5/20/2026 2:59:01 PM EST | |||
| 1,160.00 | 279.60 | 294.35 | 286.98 | % | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 5/20/2026 2:59:01 PM EST | |||
| 1,180.00 | 299.40 | 315.65 | 307.53 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.07 | 5/20/2026 2:59:01 PM EST | |||
| 1,200.00 | 322.50 | 334.75 | 328.63 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 5/20/2026 2:59:01 PM EST | |||
| 1,220.00 | 339.60 | 351.25 | 345.43 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 5/20/2026 2:59:01 PM EST | |||
| 1,240.00 | 360.60 | 371.25 | 365.93 | % | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:59:01 PM EST | |||
| 1,260.00 | 381.70 | 391.45 | 386.58 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:59:01 PM EST | |||
| 1,280.00 | 400.00 | 413.05 | 406.53 | % | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 1,300.00 | 422.25 | 432.10 | 427.18 | % | 0.33 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:01 PM EST | |||
| 1,320.00 | 440.75 | 451.95 | 446.35 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST | |||
| 1,340.00 | 460.90 | 471.65 | 466.28 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:59:01 PM EST |