Options Chain for CATERPILLAR INC COM (CAT) - $940.48 as of 6/5/2026 1:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 455.00 | 444.35 | 459.80 | 452.08 | % | 0.99 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 460.00 | 439.75 | 455.00 | 447.38 | % | 0.97 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 465.00 | 434.45 | 449.85 | 442.15 | % | 0.95 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 470.00 | 429.80 | 445.00 | 437.40 | % | 0.93 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 475.00 | 424.80 | 440.05 | 432.43 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 480.00 | 420.20 | 434.90 | 427.55 | % | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 485.00 | 414.55 | 430.10 | 422.33 | % | 0.87 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 490.00 | 410.15 | 423.45 | 416.80 | % | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 495.00 | 404.90 | 420.00 | 412.45 | % | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 500.00 | 399.95 | 415.20 | 407.58 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 505.00 | 394.95 | 410.20 | 402.58 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 510.00 | 390.25 | 405.20 | 397.73 | % | 0.78 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 515.00 | 384.65 | 400.10 | 392.38 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 520.00 | 380.05 | 395.25 | 387.65 | % | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 525.00 | 375.35 | 388.40 | 381.88 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 530.00 | 370.35 | 385.30 | 377.83 | % | 0.71 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 535.00 | 365.40 | 380.35 | 372.88 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 540.00 | 360.50 | 375.25 | 367.88 | % | 0.68 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 545.00 | 355.45 | 370.40 | 362.93 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 550.00 | 350.65 | 365.45 | 358.05 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 555.00 | 345.55 | 360.30 | 352.93 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 560.00 | 340.60 | 355.35 | 347.98 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 565.00 | 335.60 | 350.50 | 343.05 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 570.00 | 330.60 | 345.40 | 338.00 | % | 0.59 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 575.00 | 325.35 | 340.45 | 332.90 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 580.00 | 320.85 | 335.65 | 328.25 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 585.00 | 315.10 | 330.55 | 322.83 | % | 0.55 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 590.00 | 310.75 | 325.60 | 318.18 | % | 0.54 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 595.00 | 305.90 | 320.65 | 313.28 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 600.00 | 300.55 | 315.70 | 308.13 | % | 0.51 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 605.00 | 296.45 | 310.75 | 303.60 | % | 0.50 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 610.00 | 290.35 | 305.90 | 298.13 | % | 0.49 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 615.00 | 285.75 | 300.85 | 293.30 | % | 0.48 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 620.00 | 281.10 | 295.95 | 288.53 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 625.00 | 276.25 | 291.00 | 283.63 | % | 0.45 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 630.00 | 271.45 | 286.10 | 278.78 | % | 0.44 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 635.00 | 266.50 | 281.20 | 273.85 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 640.00 | 261.20 | 276.30 | 268.75 | % | 0.42 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 645.00 | 256.60 | 271.40 | 264.00 | % | 0.41 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 650.00 | 251.45 | 266.55 | 259.00 | % | 0.40 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.11 | 6/5/2026 3:59:38 PM EST | |||
| 655.00 | 248.55 | 260.25 | 254.40 | % | 0.39 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 660.00 | 242.15 | 256.85 | 249.50 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 665.00 | 238.85 | 250.55 | 244.70 | % | 0.37 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 670.00 | 231.60 | 245.75 | 238.68 | % | 0.36 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 675.00 | 229.25 | 241.00 | 235.13 | % | 0.35 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 680.00 | 224.45 | 237.65 | 231.05 | % | 0.34 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 685.00 | 219.70 | 231.45 | 225.58 | % | 0.33 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 690.00 | 214.95 | 228.15 | 221.55 | % | 0.32 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 695.00 | 208.85 | 222.25 | 215.55 | % | 0.31 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 700.00 | 205.55 | 217.25 | 211.40 | % | 0.30 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 705.00 | 200.05 | 212.05 | 206.05 | % | 0.29 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.21 | 6/5/2026 3:59:38 PM EST | |||
| 710.00 | 197.00 | 209.05 | 203.03 | % | 0.29 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.22 | 6/5/2026 3:59:38 PM EST | |||
| 715.00 | 189.40 | 202.85 | 196.13 | % | 0.27 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.23 | 6/5/2026 3:59:38 PM EST | |||
| 720.00 | 188.00 | 199.45 | 193.73 | % | 0.27 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.24 | 6/5/2026 3:59:38 PM EST | |||
| 725.00 | 183.00 | 194.00 | 188.50 | % | 0.26 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.25 | 6/5/2026 3:59:38 PM EST | |||
| 730.00 | 179.00 | 189.00 | 184.00 | % | 0.25 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.27 | 6/5/2026 3:59:38 PM EST | |||
| 735.00 | 174.00 | 185.00 | 179.50 | % | 0.24 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.28 | 6/5/2026 3:59:38 PM EST | |||
| 740.00 | 170.00 | 180.00 | 175.00 | % | 0.24 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.29 | 6/5/2026 3:59:38 PM EST | |||
| 745.00 | 165.00 | 176.00 | 170.50 | % | 0.23 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.30 | 6/5/2026 3:59:38 PM EST | |||
| 750.00 | 161.00 | 170.95 | 165.98 | % | 0.22 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.32 | 6/5/2026 3:59:38 PM EST | |||
| 755.00 | 157.00 | 166.95 | 161.98 | % | 0.21 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.33 | 6/5/2026 3:59:38 PM EST | |||
| 760.00 | 152.00 | 163.00 | 157.50 | % | 0.21 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.34 | 6/5/2026 3:59:38 PM EST | |||
| 765.00 | 148.00 | 158.90 | 153.45 | % | 0.20 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.36 | 6/5/2026 3:59:38 PM EST | |||
| 770.00 | 144.00 | 154.20 | 149.10 | % | 0.19 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.37 | 6/5/2026 3:59:38 PM EST | |||
| 775.00 | 139.00 | 150.00 | 144.50 | % | 0.19 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.38 | 6/5/2026 3:59:38 PM EST | |||
| 780.00 | 135.10 | 146.00 | 140.55 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.00 | -0.40 | 6/5/2026 3:59:38 PM EST | |||
| 785.00 | 131.00 | 142.00 | 136.50 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.41 | 6/5/2026 3:59:38 PM EST | |||
| 790.00 | 127.00 | 138.00 | 132.50 | % | 0.17 | 0 | 0 | 0.44 | 0.83 | 0.00 | -0.42 | 6/5/2026 3:59:38 PM EST | |||
| 795.00 | 123.00 | 134.00 | 128.50 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.44 | 6/5/2026 3:59:38 PM EST | |||
| 800.00 | 119.05 | 130.00 | 124.53 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.00 | -0.45 | 6/5/2026 3:59:38 PM EST | |||
| 805.00 | 115.25 | 126.00 | 120.63 | % | 0.15 | 0 | 0 | 0.43 | 0.80 | 0.00 | -0.46 | 6/5/2026 3:59:38 PM EST | |||
| 810.00 | 111.20 | 122.00 | 116.60 | % | 0.14 | 0 | 0 | 0.43 | 0.79 | 0.00 | -0.47 | 6/5/2026 3:59:38 PM EST | |||
| 815.00 | 106.65 | 119.10 | 112.88 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.00 | -0.48 | 6/5/2026 3:59:38 PM EST | |||
| 820.00 | 102.95 | 115.70 | 109.33 | % | 0.13 | 0 | 0 | 0.43 | 0.77 | 0.00 | -0.50 | 6/5/2026 3:59:38 PM EST | |||
| 825.00 | 101.00 | 112.50 | 106.75 | % | 0.13 | 0 | 0 | 0.43 | 0.75 | 0.00 | -0.51 | 6/5/2026 3:59:38 PM EST | |||
| 830.00 | 97.00 | 107.00 | 102.00 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.00 | -0.52 | 6/5/2026 3:59:38 PM EST | |||
| 835.00 | 94.00 | 103.70 | 98.85 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.00 | -0.53 | 6/5/2026 3:59:38 PM EST | |||
| 840.00 | 90.80 | 100.00 | 95.40 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.00 | -0.54 | 6/5/2026 3:59:38 PM EST | |||
| 845.00 | 87.00 | 96.95 | 91.98 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.00 | -0.54 | 6/5/2026 3:59:38 PM EST | |||
| 850.00 | 84.00 | 93.20 | 88.60 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 855.00 | 80.00 | 90.00 | 85.00 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.00 | -0.56 | 6/5/2026 3:59:38 PM EST | |||
| 860.00 | 77.00 | 87.00 | 82.00 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.00 | -0.57 | 6/5/2026 3:59:38 PM EST | |||
| 865.00 | 74.00 | 84.00 | 79.00 | 83.82 | % | 0.09 | 1 | 0 | 0.42 | 0.65 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 870.00 | 71.05 | 81.00 | 76.03 | % | 0.09 | 0 | 0 | 0.42 | 0.64 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 875.00 | 68.00 | 78.00 | 73.00 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 880.00 | 65.00 | 75.00 | 70.00 | 90.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.61 | 0.00 | -0.59 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 885.00 | 62.00 | 71.40 | 66.70 | % | 0.08 | 0 | 0 | 0.42 | 0.60 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 890.00 | 60.00 | 69.00 | 64.50 | % | 0.07 | 0 | 0 | 0.42 | 0.58 | 0.00 | -0.60 | 6/5/2026 3:59:38 PM EST | |||
| 895.00 | 57.00 | 67.00 | 62.00 | 78.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.57 | 0.00 | -0.60 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 900.00 | 55.55 | 64.00 | 59.78 | 59.88 | % | 0.07 | 1 | 0 | 0.42 | 0.55 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 905.00 | 52.00 | 61.35 | 56.68 | 60.00 | % | 0.06 | 5 | 0 | 0.42 | 0.54 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 910.00 | 50.75 | 59.00 | 54.88 | 54.81 | -12.14 | -18.14% | 0.06 | 3 | 1 | 0.42 | 0.53 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 915.00 | 48.75 | 56.40 | 52.58 | 53.05 | -19.20 | -26.58% | 0.06 | 14 | 5 | 0.42 | 0.51 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 920.00 | 45.00 | 55.00 | 50.00 | 50.70 | % | 0.05 | 1 | 0 | 0.42 | 0.50 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 925.00 | 43.00 | 52.00 | 47.50 | 47.89 | % | 0.05 | 1 | 0 | 0.42 | 0.48 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 930.00 | 41.00 | 50.00 | 45.50 | % | 0.05 | 0 | 0 | 0.41 | 0.47 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 935.00 | 38.05 | 48.00 | 43.03 | % | 0.05 | 0 | 0 | 0.41 | 0.45 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 940.00 | 36.05 | 46.00 | 41.03 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 945.00 | 35.00 | 44.00 | 39.50 | % | 0.04 | 0 | 0 | 0.42 | 0.43 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 950.00 | 33.60 | 41.55 | 37.58 | 41.70 | -13.23 | -24.09% | 0.04 | 6 | 6 | 0.41 | 0.41 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 955.00 | 31.00 | 41.00 | 36.00 | % | 0.04 | 0 | 0 | 0.41 | 0.40 | 0.00 | -0.57 | 6/5/2026 3:59:38 PM EST | |||
| 960.00 | 29.00 | 39.00 | 34.00 | % | 0.04 | 0 | 0 | 0.41 | 0.38 | 0.00 | -0.56 | 6/5/2026 3:59:38 PM EST | |||
| 965.00 | 27.05 | 37.00 | 32.03 | % | 0.03 | 0 | 0 | 0.41 | 0.37 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 970.00 | 26.00 | 36.00 | 31.00 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 975.00 | 24.90 | 33.20 | 29.05 | % | 0.03 | 0 | 0 | 0.41 | 0.35 | 0.00 | -0.54 | 6/5/2026 3:59:38 PM EST | |||
| 980.00 | 23.95 | 31.70 | 27.83 | 27.10 | % | 0.03 | 1 | 0 | 0.41 | 0.33 | 0.00 | -0.53 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 985.00 | 21.65 | 30.30 | 25.98 | 39.34 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.41 | 0.32 | 0.00 | -0.52 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 990.00 | 20.50 | 28.95 | 24.73 | 37.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | 0.31 | 0.00 | -0.51 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 995.00 | 19.00 | 27.65 | 23.33 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.00 | -0.50 | 6/5/2026 3:59:38 PM EST | |||
| 1,000.00 | 18.00 | 26.45 | 22.23 | % | 0.02 | 0 | 0 | 0.41 | 0.28 | 0.00 | -0.49 | 6/5/2026 3:59:38 PM EST | |||
| 1,010.00 | 15.60 | 24.15 | 19.88 | % | 0.02 | 0 | 0 | 0.41 | 0.26 | 0.00 | -0.47 | 6/5/2026 3:59:38 PM EST | |||
| 1,020.00 | 13.85 | 22.05 | 17.95 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.00 | -0.45 | 6/5/2026 3:59:38 PM EST | |||
| 1,030.00 | 11.60 | 20.20 | 15.90 | % | 0.02 | 0 | 0 | 0.40 | 0.22 | 0.00 | -0.42 | 6/5/2026 3:59:38 PM EST | |||
| 1,040.00 | 10.20 | 18.45 | 14.33 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.00 | -0.40 | 6/5/2026 3:59:38 PM EST | |||
| 1,050.00 | 8.70 | 16.95 | 12.83 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.00 | -0.38 | 6/5/2026 3:59:38 PM EST | |||
| 1,060.00 | 7.00 | 15.55 | 11.28 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.00 | -0.36 | 6/5/2026 3:59:38 PM EST | |||
| 1,070.00 | 6.00 | 14.10 | 10.05 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.00 | -0.33 | 6/5/2026 3:59:38 PM EST | |||
| 1,080.00 | 5.15 | 13.20 | 9.18 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.31 | 6/5/2026 3:59:38 PM EST | |||
| 1,090.00 | 3.70 | 12.05 | 7.88 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.29 | 6/5/2026 3:59:38 PM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.27 | 6/5/2026 3:59:38 PM EST | ||||||
| 1,110.00 | 2.13 | 10.45 | 6.29 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.25 | 6/5/2026 3:59:38 PM EST | |||
| 1,120.00 | 1.43 | 9.80 | 5.62 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.23 | 6/5/2026 3:59:38 PM EST | |||
| 1,130.00 | 1.00 | 9.20 | 5.10 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.00 | -0.21 | 6/5/2026 3:59:38 PM EST | |||
| 1,140.00 | 0.50 | 8.65 | 4.58 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.00 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 1,150.00 | 0.26 | 8.15 | 4.21 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 1,160.00 | 0.01 | 7.80 | 3.91 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.00 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 1,170.00 | 0.03 | 7.35 | 3.69 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.00 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 1,180.00 | 0.01 | 7.00 | 3.51 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 1,190.00 | 0.01 | 6.65 | 3.33 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.12 | 6/5/2026 3:59:38 PM EST | |||
| 1,200.00 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.11 | 6/5/2026 3:59:38 PM EST | |||
| 1,210.00 | 0.10 | 4.85 | 2.48 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 1,220.00 | 0.01 | 5.95 | 2.98 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 1,230.00 | 0.00 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 1,240.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 1,260.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 1,270.00 | 0.00 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 1,290.00 | 0.00 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 1,300.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 6/5/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:38 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:38 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:38 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 575.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 585.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 595.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 600.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 605.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 615.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 620.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 625.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 630.00 | 0.00 | 2.58 | 1.29 | 1.82 | % | 0.00 | 87 | 0 | 0.57 | -0.01 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 635.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 640.00 | 0.20 | 4.10 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 645.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 650.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.11 | 6/5/2026 3:59:38 PM EST | |||
| 655.00 | 0.00 | 5.25 | 2.63 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 6/5/2026 3:59:38 PM EST | |||
| 660.00 | 0.01 | 5.20 | 2.61 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 665.00 | 0.01 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 670.00 | 0.81 | 3.45 | 2.13 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 675.00 | 0.01 | 5.90 | 2.96 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.15 | 6/5/2026 3:59:38 PM EST | |||
| 680.00 | 1.09 | 5.90 | 3.50 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 685.00 | 0.01 | 6.35 | 3.18 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 690.00 | 0.01 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.18 | 6/5/2026 3:59:38 PM EST | |||
| 695.00 | 0.01 | 6.70 | 3.36 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 700.00 | 0.01 | 7.15 | 3.58 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.20 | 6/5/2026 3:59:38 PM EST | |||
| 705.00 | 0.01 | 7.20 | 3.61 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.21 | 6/5/2026 3:59:38 PM EST | |||
| 710.00 | 0.38 | 7.10 | 3.74 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.22 | 6/5/2026 3:59:38 PM EST | |||
| 715.00 | 0.28 | 7.70 | 3.99 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.23 | 6/5/2026 3:59:38 PM EST | |||
| 720.00 | 0.45 | 8.60 | 4.53 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.24 | 6/5/2026 3:59:38 PM EST | |||
| 725.00 | 1.00 | 8.65 | 4.83 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.25 | 6/5/2026 3:59:38 PM EST | |||
| 730.00 | 1.23 | 9.50 | 5.37 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.27 | 6/5/2026 3:59:38 PM EST | |||
| 735.00 | 2.00 | 10.00 | 6.00 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.28 | 6/5/2026 3:59:38 PM EST | |||
| 740.00 | 2.32 | 10.55 | 6.44 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.00 | -0.29 | 6/5/2026 3:59:38 PM EST | |||
| 745.00 | 3.00 | 11.10 | 7.05 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.30 | 6/5/2026 3:59:38 PM EST | |||
| 750.00 | 4.00 | 11.15 | 7.58 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.00 | -0.32 | 6/5/2026 3:59:38 PM EST | |||
| 755.00 | 4.20 | 11.15 | 7.68 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.33 | 6/5/2026 3:59:38 PM EST | |||
| 760.00 | 5.00 | 12.20 | 8.60 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.00 | -0.34 | 6/5/2026 3:59:38 PM EST | |||
| 765.00 | 6.00 | 13.55 | 9.78 | % | 0.01 | 0 | 0 | 0.43 | -0.13 | 0.00 | -0.36 | 6/5/2026 3:59:38 PM EST | |||
| 770.00 | 6.75 | 14.55 | 10.65 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.00 | -0.37 | 6/5/2026 3:59:38 PM EST | |||
| 775.00 | 7.45 | 15.70 | 11.58 | % | 0.01 | 0 | 0 | 0.44 | -0.14 | 0.00 | -0.38 | 6/5/2026 3:59:38 PM EST | |||
| 780.00 | 8.30 | 15.40 | 11.85 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.00 | -0.40 | 6/5/2026 3:59:38 PM EST | |||
| 785.00 | 9.25 | 17.50 | 13.38 | % | 0.02 | 0 | 0 | 0.44 | -0.16 | 0.00 | -0.41 | 6/5/2026 3:59:38 PM EST | |||
| 790.00 | 10.25 | 18.25 | 14.25 | % | 0.02 | 0 | 0 | 0.44 | -0.17 | 0.00 | -0.42 | 6/5/2026 3:59:38 PM EST | |||
| 795.00 | 11.35 | 18.30 | 14.83 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.00 | -0.44 | 6/5/2026 3:59:38 PM EST | |||
| 800.00 | 12.45 | 20.00 | 16.23 | 12.93 | % | 0.02 | 1 | 0 | 0.43 | -0.19 | 0.00 | -0.45 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 805.00 | 13.60 | 21.85 | 17.73 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.00 | -0.46 | 6/5/2026 3:59:38 PM EST | |||
| 810.00 | 14.80 | 22.40 | 18.60 | % | 0.02 | 0 | 0 | 0.43 | -0.21 | 0.00 | -0.47 | 6/5/2026 3:59:38 PM EST | |||
| 815.00 | 16.05 | 24.30 | 20.18 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.00 | -0.48 | 6/5/2026 3:59:38 PM EST | |||
| 820.00 | 17.35 | 24.40 | 20.88 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.00 | -0.50 | 6/5/2026 3:59:38 PM EST | |||
| 825.00 | 18.75 | 26.80 | 22.78 | % | 0.03 | 0 | 0 | 0.43 | -0.25 | 0.00 | -0.51 | 6/5/2026 3:59:38 PM EST | |||
| 830.00 | 20.15 | 28.40 | 24.28 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.00 | -0.52 | 6/5/2026 3:59:38 PM EST | |||
| 835.00 | 21.65 | 28.25 | 24.95 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.00 | -0.53 | 6/5/2026 3:59:38 PM EST | |||
| 840.00 | 23.15 | 31.10 | 27.13 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.00 | -0.54 | 6/5/2026 3:59:38 PM EST | |||
| 845.00 | 24.75 | 33.05 | 28.90 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.00 | -0.54 | 6/5/2026 3:59:38 PM EST | |||
| 850.00 | 26.00 | 33.95 | 29.98 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 855.00 | 28.00 | 36.40 | 32.20 | 26.16 | +3.64 | +16.17% | 0.04 | 1 | 12 | 0.43 | -0.32 | 0.00 | -0.56 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 860.00 | 30.00 | 38.00 | 34.00 | 23.82 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.43 | -0.33 | 0.00 | -0.57 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 865.00 | 32.00 | 40.80 | 36.40 | 29.25 | +3.55 | +13.82% | 0.04 | 1 | 5 | 0.42 | -0.35 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 870.00 | 33.80 | 42.80 | 38.30 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 875.00 | 36.00 | 44.75 | 40.38 | % | 0.05 | 0 | 0 | 0.42 | -0.38 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 880.00 | 38.00 | 47.00 | 42.50 | % | 0.05 | 0 | 0 | 0.43 | -0.39 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 885.00 | 40.00 | 48.65 | 44.33 | % | 0.05 | 0 | 0 | 0.42 | -0.40 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 890.00 | 42.00 | 51.00 | 46.50 | 43.00 | +9.43 | +28.10% | 0.05 | 1 | 11 | 0.42 | -0.42 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST |
| 895.00 | 44.00 | 53.00 | 48.50 | 35.49 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.43 | 0.00 | -0.60 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 900.00 | 47.00 | 55.95 | 51.48 | % | 0.06 | 0 | 0 | 0.42 | -0.45 | 0.00 | -0.60 | 6/5/2026 3:59:38 PM EST | |||
| 905.00 | 49.00 | 55.55 | 52.28 | 45.10 | % | 0.06 | 1 | 0 | 0.42 | -0.46 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 910.00 | 52.00 | 60.20 | 56.10 | 47.14 | % | 0.06 | 1 | 0 | 0.42 | -0.47 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 915.00 | 55.00 | 63.00 | 59.00 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.00 | -0.60 | 6/5/2026 3:59:38 PM EST | |||
| 920.00 | 57.00 | 64.50 | 60.75 | 61.60 | % | 0.07 | 2 | 0 | 0.41 | -0.50 | 0.00 | -0.60 | 6/5/2026 | 6/5/2026 3:59:38 PM EST | |
| 925.00 | 60.00 | 68.10 | 64.05 | % | 0.07 | 0 | 0 | 0.41 | -0.52 | 0.00 | -0.60 | 6/5/2026 3:59:38 PM EST | |||
| 930.00 | 63.00 | 71.80 | 67.40 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 935.00 | 66.00 | 75.45 | 70.73 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.00 | -0.59 | 6/5/2026 3:59:38 PM EST | |||
| 940.00 | 69.00 | 77.05 | 73.03 | 68.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.56 | 0.00 | -0.58 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 945.00 | 72.00 | 80.00 | 76.00 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.00 | -0.58 | 6/5/2026 3:59:38 PM EST | |||
| 950.00 | 75.00 | 83.00 | 79.00 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.00 | -0.57 | 6/5/2026 3:59:38 PM EST | |||
| 955.00 | 78.00 | 86.20 | 82.10 | % | 0.09 | 0 | 0 | 0.41 | -0.60 | 0.00 | -0.57 | 6/5/2026 3:59:38 PM EST | |||
| 960.00 | 81.05 | 91.00 | 86.03 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.00 | -0.56 | 6/5/2026 3:59:38 PM EST | |||
| 965.00 | 85.00 | 93.80 | 89.40 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 970.00 | 88.00 | 98.00 | 93.00 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.00 | -0.55 | 6/5/2026 3:59:38 PM EST | |||
| 975.00 | 92.00 | 102.00 | 97.00 | 90.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | -0.65 | 0.00 | -0.54 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 980.00 | 95.00 | 104.85 | 99.93 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.00 | -0.53 | 6/5/2026 3:59:38 PM EST | |||
| 985.00 | 99.00 | 108.95 | 103.98 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.00 | -0.52 | 6/5/2026 3:59:38 PM EST | |||
| 990.00 | 101.00 | 113.15 | 107.08 | 82.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.41 | -0.69 | 0.00 | -0.51 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 995.00 | 103.00 | 116.30 | 109.65 | 86.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.40 | -0.70 | 0.00 | -0.50 | 6/4/2026 | 6/5/2026 3:59:38 PM EST |
| 1,000.00 | 107.55 | 120.10 | 113.83 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.49 | 6/5/2026 3:59:38 PM EST | |||
| 1,010.00 | 115.00 | 128.40 | 121.70 | % | 0.12 | 0 | 0 | 0.40 | -0.74 | 0.00 | -0.47 | 6/5/2026 3:59:38 PM EST | |||
| 1,020.00 | 123.55 | 135.90 | 129.73 | % | 0.13 | 0 | 0 | 0.40 | -0.76 | 0.00 | -0.45 | 6/5/2026 3:59:38 PM EST | |||
| 1,030.00 | 131.00 | 143.60 | 137.30 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.00 | -0.42 | 6/5/2026 3:59:38 PM EST | |||
| 1,040.00 | 141.00 | 151.65 | 146.33 | % | 0.14 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.40 | 6/5/2026 3:59:38 PM EST | |||
| 1,050.00 | 149.60 | 159.30 | 154.45 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.38 | 6/5/2026 3:59:38 PM EST | |||
| 1,060.00 | 158.00 | 167.60 | 162.80 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.36 | 6/5/2026 3:59:38 PM EST | |||
| 1,070.00 | 167.00 | 177.40 | 172.20 | % | 0.16 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.33 | 6/5/2026 3:59:38 PM EST | |||
| 1,080.00 | 176.00 | 186.60 | 181.30 | % | 0.17 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.31 | 6/5/2026 3:59:38 PM EST | |||
| 1,090.00 | 185.00 | 194.95 | 189.98 | % | 0.17 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.29 | 6/5/2026 3:59:38 PM EST | |||
| 1,100.00 | 194.20 | 204.35 | 199.28 | % | 0.18 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.27 | 6/5/2026 3:59:38 PM EST | |||
| 1,110.00 | 202.25 | 214.00 | 208.13 | % | 0.19 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.25 | 6/5/2026 3:59:38 PM EST | |||
| 1,120.00 | 212.10 | 223.55 | 217.83 | % | 0.19 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.23 | 6/5/2026 3:59:38 PM EST | |||
| 1,130.00 | 219.55 | 233.00 | 226.28 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.21 | 6/5/2026 3:59:38 PM EST | |||
| 1,140.00 | 229.00 | 242.55 | 235.78 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.19 | 6/5/2026 3:59:38 PM EST | |||
| 1,150.00 | 240.80 | 252.15 | 246.48 | % | 0.21 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.17 | 6/5/2026 3:59:38 PM EST | |||
| 1,160.00 | 250.20 | 261.80 | 256.00 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.16 | 6/5/2026 3:59:38 PM EST | |||
| 1,170.00 | 258.10 | 271.85 | 264.98 | % | 0.23 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.14 | 6/5/2026 3:59:38 PM EST | |||
| 1,180.00 | 267.95 | 281.80 | 274.88 | % | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.13 | 6/5/2026 3:59:38 PM EST | |||
| 1,190.00 | 277.70 | 291.50 | 284.60 | % | 0.24 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.12 | 6/5/2026 3:59:38 PM EST | |||
| 1,200.00 | 287.60 | 301.15 | 294.38 | % | 0.25 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.11 | 6/5/2026 3:59:38 PM EST | |||
| 1,210.00 | 297.55 | 311.30 | 304.43 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 1,220.00 | 307.50 | 321.15 | 314.33 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.09 | 6/5/2026 3:59:38 PM EST | |||
| 1,230.00 | 317.50 | 331.70 | 324.60 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.08 | 6/5/2026 3:59:38 PM EST | |||
| 1,240.00 | 327.50 | 341.35 | 334.43 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 6/5/2026 3:59:38 PM EST | |||
| 1,250.00 | 337.50 | 350.75 | 344.13 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 6/5/2026 3:59:38 PM EST | |||
| 1,260.00 | 347.50 | 361.75 | 354.63 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 1,270.00 | 357.50 | 370.90 | 364.20 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 6/5/2026 3:59:38 PM EST | |||
| 1,280.00 | 367.50 | 382.30 | 374.90 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 1,290.00 | 377.50 | 391.65 | 384.58 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:38 PM EST | |||
| 1,300.00 | 387.50 | 402.45 | 394.98 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:38 PM EST |