Options Chain for CATERPILLAR INC COM (CAT) - $948.54 as of 6/17/2026 9:06:20 AM 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 | 494.70 | 510.30 | 502.50 | % | 1.10 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 460.00 | 489.90 | 505.55 | 497.73 | % | 1.08 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 465.00 | 484.75 | 500.55 | 492.65 | % | 1.06 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 470.00 | 479.90 | 495.60 | 487.75 | % | 1.04 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 475.00 | 474.80 | 490.60 | 482.70 | % | 1.02 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 480.00 | 469.80 | 485.65 | 477.73 | % | 1.00 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 485.00 | 465.00 | 480.45 | 472.73 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 490.00 | 460.00 | 475.40 | 467.70 | 478.25 | % | 0.95 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 495.00 | 455.05 | 470.05 | 462.55 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 500.00 | 450.05 | 465.05 | 457.55 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 505.00 | 445.10 | 460.50 | 452.80 | % | 0.90 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 510.00 | 440.10 | 455.50 | 447.80 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 515.00 | 435.15 | 450.55 | 442.85 | % | 0.86 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 520.00 | 430.05 | 445.55 | 437.80 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 525.00 | 425.20 | 440.40 | 432.80 | % | 0.82 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 530.00 | 420.25 | 435.50 | 427.88 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 535.00 | 415.25 | 430.25 | 422.75 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 540.00 | 410.15 | 425.30 | 417.73 | % | 0.77 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 545.00 | 405.15 | 420.30 | 412.73 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 550.00 | 400.35 | 415.65 | 408.00 | % | 0.74 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 555.00 | 395.35 | 410.55 | 402.95 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 560.00 | 390.40 | 405.40 | 397.90 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 565.00 | 385.45 | 400.45 | 392.95 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 570.00 | 380.50 | 396.10 | 388.30 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 575.00 | 375.55 | 390.50 | 383.03 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 580.00 | 370.55 | 385.95 | 378.25 | % | 0.65 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 585.00 | 365.60 | 381.00 | 373.30 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 590.00 | 360.65 | 376.05 | 368.35 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 595.00 | 355.65 | 370.90 | 363.28 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 600.00 | 350.55 | 365.70 | 358.13 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 605.00 | 345.75 | 361.05 | 353.40 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 610.00 | 340.80 | 356.10 | 348.45 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 615.00 | 335.85 | 351.25 | 343.55 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 620.00 | 330.90 | 346.30 | 338.60 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 625.00 | 325.95 | 341.65 | 333.80 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 630.00 | 321.00 | 336.30 | 328.65 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 635.00 | 317.20 | 331.40 | 324.30 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 640.00 | 310.95 | 326.35 | 318.65 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 645.00 | 306.05 | 321.60 | 313.83 | % | 0.49 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 650.00 | 301.25 | 316.45 | 308.85 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 655.00 | 296.30 | 311.75 | 304.03 | % | 0.46 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 660.00 | 291.40 | 306.70 | 299.05 | % | 0.45 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 665.00 | 286.45 | 301.90 | 294.18 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 670.00 | 281.55 | 296.75 | 289.15 | % | 0.43 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 675.00 | 277.40 | 291.95 | 284.68 | % | 0.42 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 680.00 | 271.95 | 287.15 | 279.55 | % | 0.41 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.10 | 6/17/2026 3:59:54 PM EST | |||
| 685.00 | 267.95 | 282.25 | 275.10 | % | 0.40 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.07 | 6/17/2026 3:59:54 PM EST | |||
| 690.00 | 262.05 | 277.35 | 269.70 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.12 | 6/17/2026 3:59:54 PM EST | |||
| 695.00 | 258.35 | 270.80 | 264.58 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.13 | 6/17/2026 3:59:54 PM EST | |||
| 700.00 | 254.35 | 267.35 | 260.85 | % | 0.37 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.13 | 6/17/2026 3:59:54 PM EST | |||
| 705.00 | 249.70 | 261.00 | 255.35 | % | 0.36 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.09 | 6/17/2026 3:59:54 PM EST | |||
| 710.00 | 243.85 | 256.30 | 250.08 | % | 0.35 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.14 | 6/17/2026 3:59:54 PM EST | |||
| 715.00 | 239.50 | 251.45 | 245.48 | % | 0.34 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.15 | 6/17/2026 3:59:54 PM EST | |||
| 720.00 | 233.90 | 246.65 | 240.28 | % | 0.33 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.16 | 6/17/2026 3:59:54 PM EST | |||
| 725.00 | 230.70 | 241.85 | 236.28 | 216.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.17 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 730.00 | 225.10 | 236.75 | 230.93 | % | 0.32 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.17 | 6/17/2026 3:59:54 PM EST | |||
| 735.00 | 219.75 | 231.90 | 225.83 | 230.04 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 740.00 | 215.65 | 227.55 | 221.60 | 196.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.20 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 745.00 | 211.50 | 219.30 | 215.40 | 216.00 | +17.85 | +9.01% | 0.29 | 1 | 2 | 0.59 | 0.96 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 750.00 | 206.25 | 217.60 | 211.93 | 193.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 755.00 | 201.75 | 212.90 | 207.33 | % | 0.27 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.22 | 6/17/2026 3:59:54 PM EST | |||
| 760.00 | 197.00 | 208.40 | 202.70 | 180.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.23 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 765.00 | 191.85 | 203.15 | 197.50 | 173.50 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.55 | 0.95 | 0.00 | -0.24 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 770.00 | 188.00 | 199.15 | 193.58 | 169.45 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.56 | 0.94 | 0.00 | -0.26 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 775.00 | 182.85 | 194.20 | 188.53 | 164.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.55 | 0.94 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 780.00 | 178.20 | 189.55 | 183.88 | 181.20 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.54 | 0.93 | 0.00 | -0.28 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 785.00 | 174.55 | 185.00 | 179.78 | 161.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.41 | 0.93 | 0.00 | -0.29 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 790.00 | 169.95 | 180.45 | 175.20 | 178.30 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.41 | 0.92 | 0.00 | -0.30 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 795.00 | 165.40 | 175.95 | 170.68 | 154.60 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.41 | 0.91 | 0.00 | -0.32 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 800.00 | 160.65 | 171.70 | 166.18 | 176.60 | +33.30 | +23.24% | 0.21 | 2 | 1 | 0.41 | 0.91 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 805.00 | 156.00 | 167.00 | 161.50 | 139.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.90 | 0.00 | -0.34 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 810.00 | 151.70 | 162.40 | 157.05 | 134.95 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.41 | 0.89 | 0.00 | -0.36 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 815.00 | 148.15 | 157.75 | 152.95 | 156.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.42 | 0.89 | 0.00 | -0.37 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 820.00 | 143.90 | 153.45 | 148.68 | 149.63 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.42 | 0.88 | 0.00 | -0.39 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 825.00 | 139.50 | 148.80 | 144.15 | 123.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.41 | 0.87 | 0.00 | -0.40 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 830.00 | 135.30 | 145.25 | 140.28 | 122.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.42 | 0.86 | 0.00 | -0.42 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 835.00 | 131.10 | 141.10 | 136.10 | 115.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.85 | 0.00 | -0.43 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 840.00 | 127.10 | 136.95 | 132.03 | 116.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 0.84 | 0.00 | -0.45 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 845.00 | 123.00 | 132.70 | 127.85 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.46 | 6/17/2026 3:59:54 PM EST | |||
| 850.00 | 119.15 | 128.55 | 123.85 | 130.56 | % | 0.15 | 1 | 0 | 0.41 | 0.82 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 855.00 | 115.05 | 124.55 | 119.80 | % | 0.14 | 0 | 0 | 0.41 | 0.81 | 0.00 | -0.49 | 6/17/2026 3:59:54 PM EST | |||
| 860.00 | 110.65 | 120.70 | 115.68 | 110.85 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.41 | 0.80 | 0.00 | -0.51 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 865.00 | 106.90 | 117.15 | 112.03 | % | 0.13 | 0 | 0 | 0.41 | 0.79 | 0.00 | -0.52 | 6/17/2026 3:59:54 PM EST | |||
| 870.00 | 101.80 | 113.40 | 107.60 | 114.83 | % | 0.12 | 1 | 0 | 0.40 | 0.78 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 875.00 | 101.00 | 109.00 | 105.00 | % | 0.12 | 0 | 0 | 0.41 | 0.76 | 0.00 | -0.55 | 6/17/2026 3:59:54 PM EST | |||
| 880.00 | 97.00 | 105.00 | 101.00 | 101.87 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.41 | 0.75 | 0.00 | -0.56 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 885.00 | 93.80 | 102.00 | 97.90 | % | 0.11 | 0 | 0 | 0.41 | 0.74 | 0.00 | -0.57 | 6/17/2026 3:59:54 PM EST | |||
| 890.00 | 90.00 | 98.00 | 94.00 | 68.72 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.41 | 0.73 | 0.00 | -0.59 | 6/12/2026 | 6/17/2026 3:59:54 PM EST |
| 895.00 | 86.15 | 94.85 | 90.50 | 97.00 | % | 0.10 | 5 | 0 | 0.41 | 0.71 | 0.00 | -0.60 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 900.00 | 83.95 | 91.90 | 87.93 | 75.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | 0.70 | 0.00 | -0.61 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 905.00 | 80.00 | 87.95 | 83.98 | 69.61 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.69 | 0.00 | -0.62 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 910.00 | 77.05 | 85.00 | 81.03 | 88.05 | % | 0.09 | 4 | 0 | 0.41 | 0.67 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 915.00 | 73.80 | 81.85 | 77.83 | 83.90 | +32.40 | +62.92% | 0.09 | 2 | 0 | 0.41 | 0.66 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 920.00 | 71.00 | 78.35 | 74.68 | 80.70 | +29.20 | +56.70% | 0.08 | 2 | 2 | 0.40 | 0.64 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 925.00 | 68.40 | 75.15 | 71.78 | 78.70 | +8.30 | +11.79% | 0.08 | 8 | 4 | 0.40 | 0.63 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 930.00 | 65.10 | 72.15 | 68.63 | 75.25 | +9.00 | +13.59% | 0.07 | 2 | 6 | 0.40 | 0.62 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 935.00 | 62.00 | 70.00 | 66.00 | 71.60 | +6.95 | +10.75% | 0.07 | 2 | 1 | 0.40 | 0.60 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 940.00 | 60.05 | 66.80 | 63.43 | 68.70 | +6.60 | +10.63% | 0.07 | 8 | 18 | 0.40 | 0.59 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 945.00 | 56.95 | 63.85 | 60.40 | 59.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | 0.57 | 0.00 | -0.67 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 950.00 | 54.65 | 62.00 | 58.33 | 66.88 | +9.88 | +17.34% | 0.06 | 1 | 5 | 0.40 | 0.56 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 955.00 | 51.95 | 58.90 | 55.43 | 60.02 | +3.44 | +6.08% | 0.06 | 4 | 6 | 0.40 | 0.54 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 960.00 | 50.05 | 56.65 | 53.35 | 61.43 | +8.03 | +15.04% | 0.06 | 3 | 5 | 0.40 | 0.53 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 965.00 | 47.80 | 53.85 | 50.83 | 55.62 | +5.77 | +11.58% | 0.05 | 3 | 4 | 0.40 | 0.51 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 970.00 | 45.10 | 51.65 | 48.38 | 53.13 | +5.78 | +12.21% | 0.05 | 12 | 7 | 0.40 | 0.50 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 975.00 | 43.15 | 49.15 | 46.15 | 50.30 | % | 0.05 | 2 | 0 | 0.40 | 0.49 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 980.00 | 40.75 | 47.65 | 44.20 | 46.80 | +3.98 | +9.30% | 0.05 | 7 | 11 | 0.40 | 0.47 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 985.00 | 39.10 | 45.90 | 42.50 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.00 | -0.66 | 6/17/2026 3:59:54 PM EST | |||
| 990.00 | 37.35 | 44.00 | 40.68 | 42.90 | +4.81 | +12.63% | 0.04 | 6 | 4 | 0.40 | 0.44 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 995.00 | 35.60 | 40.70 | 38.15 | 40.95 | +4.43 | +12.13% | 0.04 | 2 | 8 | 0.40 | 0.43 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,000.00 | 33.35 | 39.85 | 36.60 | 39.81 | +5.41 | +15.73% | 0.04 | 2 | 17 | 0.40 | 0.41 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,010.00 | 30.20 | 36.95 | 33.58 | 35.10 | +4.30 | +13.97% | 0.03 | 9 | 7 | 0.40 | 0.39 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,020.00 | 27.60 | 32.15 | 29.88 | 30.00 | +2.30 | +8.31% | 0.03 | 3 | 6 | 0.40 | 0.36 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,030.00 | 24.30 | 30.00 | 27.15 | 24.95 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | 0.33 | 0.00 | -0.59 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,040.00 | 21.60 | 26.40 | 24.00 | 28.22 | +5.77 | +25.71% | 0.02 | 6 | 13 | 0.40 | 0.31 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,050.00 | 19.05 | 25.20 | 22.13 | 22.70 | +2.65 | +13.22% | 0.02 | 19 | 16 | 0.40 | 0.28 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,060.00 | 17.20 | 23.25 | 20.23 | 20.40 | +2.60 | +14.61% | 0.02 | 21 | 19 | 0.41 | 0.26 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,070.00 | 15.35 | 19.20 | 17.28 | 18.10 | +2.25 | +14.20% | 0.02 | 5 | 18 | 0.40 | 0.24 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,080.00 | 13.30 | 19.50 | 16.40 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.22 | 0.00 | -0.46 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,090.00 | 11.45 | 17.25 | 14.35 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | 0.20 | 0.00 | -0.44 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,100.00 | 10.40 | 14.35 | 12.38 | 14.10 | % | 0.01 | 3 | 0 | 0.40 | 0.18 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 1,110.00 | 8.45 | 15.05 | 11.75 | 12.30 | % | 0.01 | 1 | 0 | 0.41 | 0.16 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 1,120.00 | 7.30 | 13.65 | 10.48 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.35 | 6/17/2026 3:59:54 PM EST | |||
| 1,130.00 | 6.00 | 12.35 | 9.18 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.13 | 0.00 | -0.33 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,140.00 | 5.10 | 11.35 | 8.23 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.12 | 0.00 | -0.30 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,150.00 | 5.10 | 8.00 | 6.55 | 7.17 | +2.17 | +43.40% | 0.01 | 7 | 4 | 0.40 | 0.10 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,160.00 | 4.55 | 8.35 | 6.45 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.25 | 6/17/2026 3:59:54 PM EST | |||
| 1,170.00 | 2.44 | 9.05 | 5.75 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.08 | 0.00 | -0.23 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,180.00 | 1.39 | 8.60 | 5.00 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.07 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,190.00 | 1.15 | 7.95 | 4.55 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.06 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,200.00 | 0.46 | 7.60 | 4.03 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.06 | 0.00 | -0.17 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,210.00 | 0.01 | 7.15 | 3.58 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.16 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,220.00 | 0.02 | 3.90 | 1.96 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.04 | 0.00 | -0.14 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,230.00 | 0.01 | 6.50 | 3.26 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.13 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.03 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.03 | 0.00 | -0.10 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,270.00 | 0.01 | 5.70 | 2.86 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.08 | 6/17/2026 3:59:54 PM EST | |||
| 1,280.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.07 | 6/17/2026 3:59:54 PM EST | |||
| 1,290.00 | 0.01 | 5.35 | 2.68 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.05 | 6/17/2026 3:59:54 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 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 485.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 495.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 505.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 515.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 520.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 525.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 535.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 545.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 550.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 555.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 565.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 575.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:54 PM EST | |||
| 595.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:54 PM EST | |||
| 605.00 | 0.00 | 4.40 | 2.20 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 610.00 | 0.00 | 4.45 | 2.23 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 615.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.45 | 2.23 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.00 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 635.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 640.00 | 0.00 | 3.90 | 1.95 | 4.80 | % | 0.00 | 1 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 645.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 6/17/2026 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 680.00 | 0.01 | 5.30 | 2.66 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.10 | 6/17/2026 3:59:54 PM EST | |||
| 685.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.07 | 6/17/2026 3:59:54 PM EST | |||
| 690.00 | 0.01 | 5.45 | 2.73 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.12 | 6/17/2026 3:59:54 PM EST | |||
| 695.00 | 0.01 | 5.60 | 2.81 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.13 | 6/17/2026 3:59:54 PM EST | |||
| 700.00 | 0.01 | 5.70 | 2.86 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | -0.02 | 0.00 | -0.13 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.09 | 6/17/2026 3:59:54 PM EST | |||
| 710.00 | 0.01 | 5.95 | 2.98 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.14 | 6/17/2026 3:59:54 PM EST | |||
| 715.00 | 0.80 | 6.10 | 3.45 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.15 | 6/17/2026 3:59:54 PM EST | |||
| 720.00 | 0.01 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.16 | 6/17/2026 3:59:54 PM EST | |||
| 725.00 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.17 | 6/17/2026 3:59:54 PM EST | |||
| 730.00 | 1.23 | 4.85 | 3.04 | 2.07 | -1.06 | -33.87% | 0.00 | 1 | 1 | 0.47 | -0.03 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 735.00 | 0.01 | 6.80 | 3.41 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.19 | 6/17/2026 3:59:54 PM EST | |||
| 740.00 | 0.01 | 7.00 | 3.51 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.20 | 6/17/2026 3:59:54 PM EST | |||
| 745.00 | 0.25 | 6.95 | 3.60 | % | 0.00 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.20 | 6/17/2026 3:59:54 PM EST | |||
| 750.00 | 0.47 | 6.35 | 3.41 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.04 | 0.00 | -0.21 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 755.00 | 0.70 | 7.65 | 4.18 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.22 | 6/17/2026 3:59:54 PM EST | |||
| 760.00 | 0.77 | 8.00 | 4.39 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.23 | 6/17/2026 3:59:54 PM EST | |||
| 765.00 | 1.25 | 8.30 | 4.78 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.24 | 6/17/2026 3:59:54 PM EST | |||
| 770.00 | 0.53 | 8.60 | 4.57 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.26 | 6/17/2026 3:59:54 PM EST | |||
| 775.00 | 0.73 | 8.85 | 4.79 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.06 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 780.00 | 1.10 | 9.45 | 5.28 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.28 | 6/17/2026 3:59:54 PM EST | |||
| 785.00 | 1.51 | 8.00 | 4.76 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.07 | 0.00 | -0.29 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 790.00 | 1.99 | 9.30 | 5.65 | 5.02 | % | 0.01 | 6 | 0 | 0.41 | -0.08 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 795.00 | 3.55 | 9.00 | 6.28 | 9.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.00 | -0.32 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 800.00 | 4.00 | 9.20 | 6.60 | 7.13 | +0.03 | +0.43% | 0.01 | 5 | 6 | 0.42 | -0.09 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 805.00 | 4.55 | 10.05 | 7.30 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.34 | 6/17/2026 3:59:54 PM EST | |||
| 810.00 | 5.20 | 10.65 | 7.93 | 7.27 | -3.88 | -34.80% | 0.01 | 2 | 1 | 0.42 | -0.11 | 0.00 | -0.36 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 815.00 | 6.10 | 12.60 | 9.35 | 8.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.11 | 0.00 | -0.37 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 820.00 | 7.30 | 12.70 | 10.00 | 8.55 | -1.60 | -15.77% | 0.01 | 1 | 3 | 0.43 | -0.12 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 825.00 | 7.50 | 14.10 | 10.80 | 9.15 | -19.37 | -67.92% | 0.01 | 2 | 10 | 0.43 | -0.13 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 830.00 | 7.25 | 13.95 | 10.60 | 9.35 | -13.10 | -58.36% | 0.01 | 1 | 11 | 0.41 | -0.14 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 835.00 | 9.00 | 14.75 | 11.88 | 10.36 | -2.95 | -22.17% | 0.01 | 6 | 2 | 0.42 | -0.15 | 0.00 | -0.43 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 840.00 | 9.55 | 15.40 | 12.48 | 13.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.16 | 0.00 | -0.45 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 845.00 | 10.40 | 16.70 | 13.55 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.42 | -0.17 | 0.00 | -0.46 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 850.00 | 11.15 | 17.70 | 14.43 | 12.72 | -16.35 | -56.25% | 0.02 | 2 | 1 | 0.41 | -0.18 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 855.00 | 12.35 | 18.85 | 15.60 | 13.77 | -3.55 | -20.50% | 0.02 | 2 | 6 | 0.41 | -0.19 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 860.00 | 13.40 | 20.35 | 16.88 | 15.71 | -2.72 | -14.76% | 0.02 | 2 | 5 | 0.42 | -0.20 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 865.00 | 14.50 | 19.20 | 16.85 | 15.52 | -2.29 | -12.86% | 0.02 | 3 | 1 | 0.40 | -0.21 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 870.00 | 15.90 | 21.80 | 18.85 | 17.50 | -1.56 | -8.19% | 0.02 | 19 | 2 | 0.41 | -0.22 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 875.00 | 16.70 | 24.10 | 20.40 | 26.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | -0.24 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 880.00 | 18.20 | 25.05 | 21.63 | 19.26 | -3.54 | -15.53% | 0.02 | 2 | 2 | 0.41 | -0.25 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 885.00 | 19.80 | 26.15 | 22.98 | 21.25 | -2.27 | -9.66% | 0.03 | 1 | 8 | 0.41 | -0.26 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 890.00 | 21.20 | 27.90 | 24.55 | 22.49 | -2.51 | -10.04% | 0.03 | 6 | 2 | 0.41 | -0.27 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 895.00 | 22.70 | 29.55 | 26.13 | 23.59 | -12.25 | -34.18% | 0.03 | 3 | 1 | 0.41 | -0.29 | 0.00 | -0.60 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 900.00 | 24.25 | 30.95 | 27.60 | 35.90 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.41 | -0.30 | 0.00 | -0.61 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 905.00 | 25.65 | 31.55 | 28.60 | 26.64 | -40.71 | -60.45% | 0.03 | 3 | 1 | 0.40 | -0.31 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 910.00 | 27.75 | 34.60 | 31.18 | 53.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.41 | -0.33 | 0.00 | -0.63 | 6/12/2026 | 6/17/2026 3:59:54 PM EST |
| 915.00 | 29.20 | 36.85 | 33.03 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.00 | -0.64 | 6/17/2026 3:59:54 PM EST | |||
| 920.00 | 31.30 | 38.20 | 34.75 | 33.01 | -4.99 | -13.14% | 0.04 | 10 | 1 | 0.40 | -0.36 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 925.00 | 33.25 | 39.45 | 36.35 | 39.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.40 | -0.37 | 0.00 | -0.65 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 930.00 | 35.15 | 44.00 | 39.58 | 40.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.38 | 0.00 | -0.65 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 935.00 | 37.45 | 44.40 | 40.93 | 37.70 | -3.48 | -8.46% | 0.04 | 2 | 1 | 0.40 | -0.40 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 940.00 | 39.65 | 47.00 | 43.33 | 39.64 | -15.96 | -28.71% | 0.05 | 3 | 9 | 0.40 | -0.41 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 945.00 | 42.00 | 49.15 | 45.58 | 42.71 | % | 0.05 | 1 | 0 | 0.40 | -0.43 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 950.00 | 46.40 | 49.85 | 48.13 | 50.05 | +1.80 | +3.74% | 0.05 | 2 | 1 | 0.40 | -0.44 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 955.00 | 50.40 | 53.65 | 52.03 | 44.27 | -6.98 | -13.62% | 0.05 | 4 | 2 | 0.41 | -0.46 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 960.00 | 49.65 | 56.95 | 53.30 | 51.00 | -2.60 | -4.86% | 0.06 | 16 | 1 | 0.40 | -0.47 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 965.00 | 52.00 | 58.45 | 55.23 | 52.10 | % | 0.06 | 5 | 0 | 0.40 | -0.49 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 970.00 | 55.00 | 62.45 | 58.73 | 53.60 | % | 0.06 | 14 | 0 | 0.40 | -0.50 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 975.00 | 57.75 | 65.65 | 61.70 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.00 | -0.67 | 6/17/2026 3:59:54 PM EST | |||
| 980.00 | 60.70 | 68.45 | 64.58 | % | 0.07 | 0 | 0 | 0.40 | -0.53 | 0.00 | -0.66 | 6/17/2026 3:59:54 PM EST | |||
| 985.00 | 63.15 | 70.85 | 67.00 | % | 0.07 | 0 | 0 | 0.40 | -0.54 | 0.00 | -0.66 | 6/17/2026 3:59:54 PM EST | |||
| 990.00 | 66.15 | 73.70 | 69.93 | 63.90 | -22.40 | -25.96% | 0.07 | 2 | 0 | 0.40 | -0.56 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 995.00 | 69.00 | 77.15 | 73.08 | 67.40 | % | 0.07 | 2 | 0 | 0.40 | -0.57 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 1,000.00 | 73.00 | 80.10 | 76.55 | 88.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.59 | 0.00 | -0.64 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,010.00 | 79.00 | 87.55 | 83.28 | 100.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | -0.61 | 0.00 | -0.63 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,020.00 | 86.00 | 94.15 | 90.08 | 82.40 | % | 0.09 | 4 | 0 | 0.40 | -0.64 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 1,030.00 | 93.00 | 100.95 | 96.98 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.59 | 6/17/2026 3:59:54 PM EST | |||
| 1,040.00 | 101.00 | 109.00 | 105.00 | 94.00 | % | 0.10 | 2 | 0 | 0.41 | -0.69 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:54 PM EST | |
| 1,050.00 | 106.65 | 116.05 | 111.35 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.54 | 6/17/2026 3:59:54 PM EST | |||
| 1,060.00 | 114.45 | 124.70 | 119.58 | 121.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.74 | 0.00 | -0.52 | 6/16/2026 | 6/17/2026 3:59:54 PM EST |
| 1,070.00 | 122.25 | 132.70 | 127.48 | 146.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.76 | 0.00 | -0.49 | 6/15/2026 | 6/17/2026 3:59:54 PM EST |
| 1,080.00 | 130.60 | 139.75 | 135.18 | 136.00 | -6.00 | -4.23% | 0.13 | 33 | 1 | 0.39 | -0.78 | 0.00 | -0.46 | 6/17/2026 | 6/17/2026 3:59:54 PM EST |
| 1,090.00 | 139.30 | 148.95 | 144.13 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.44 | 6/17/2026 3:59:54 PM EST | |||
| 1,100.00 | 147.45 | 158.70 | 153.08 | % | 0.14 | 0 | 0 | 0.40 | -0.82 | 0.00 | -0.41 | 6/17/2026 3:59:54 PM EST | |||
| 1,110.00 | 156.10 | 166.25 | 161.18 | % | 0.15 | 0 | 0 | 0.39 | -0.84 | 0.00 | -0.38 | 6/17/2026 3:59:54 PM EST | |||
| 1,120.00 | 165.25 | 174.80 | 170.03 | % | 0.15 | 0 | 0 | 0.38 | -0.86 | 0.00 | -0.35 | 6/17/2026 3:59:54 PM EST | |||
| 1,130.00 | 173.65 | 184.45 | 179.05 | % | 0.16 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.33 | 6/17/2026 3:59:54 PM EST | |||
| 1,140.00 | 183.30 | 192.70 | 188.00 | % | 0.16 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.30 | 6/17/2026 3:59:54 PM EST | |||
| 1,150.00 | 192.10 | 201.85 | 196.98 | % | 0.17 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.28 | 6/17/2026 3:59:54 PM EST | |||
| 1,160.00 | 201.10 | 211.45 | 206.28 | % | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.25 | 6/17/2026 3:59:54 PM EST | |||
| 1,170.00 | 210.55 | 221.60 | 216.08 | % | 0.18 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.23 | 6/17/2026 3:59:54 PM EST | |||
| 1,180.00 | 219.40 | 231.10 | 225.25 | % | 0.19 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.21 | 6/17/2026 3:59:54 PM EST | |||
| 1,190.00 | 229.50 | 241.20 | 235.35 | % | 0.20 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.19 | 6/17/2026 3:59:54 PM EST | |||
| 1,200.00 | 238.20 | 250.80 | 244.50 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.17 | 6/17/2026 3:59:54 PM EST | |||
| 1,210.00 | 248.15 | 258.95 | 253.55 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.16 | 6/17/2026 3:59:54 PM EST | |||
| 1,220.00 | 257.00 | 272.20 | 264.60 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.14 | 6/17/2026 3:59:54 PM EST | |||
| 1,230.00 | 266.65 | 282.00 | 274.33 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.13 | 6/17/2026 3:59:54 PM EST | |||
| 1,240.00 | 276.70 | 291.10 | 283.90 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.11 | 6/17/2026 3:59:54 PM EST | |||
| 1,250.00 | 286.45 | 301.85 | 294.15 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.10 | 6/17/2026 3:59:54 PM EST | |||
| 1,260.00 | 296.60 | 311.95 | 304.28 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 6/17/2026 3:59:54 PM EST | |||
| 1,270.00 | 306.55 | 321.80 | 314.18 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.08 | 6/17/2026 3:59:54 PM EST | |||
| 1,280.00 | 316.35 | 331.80 | 324.08 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.07 | 6/17/2026 3:59:54 PM EST | |||
| 1,290.00 | 326.45 | 341.65 | 334.05 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.06 | 6/17/2026 3:59:54 PM EST | |||
| 1,300.00 | 336.50 | 351.80 | 344.15 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 6/17/2026 3:59:54 PM EST |