Options Chain for CATERPILLAR INC COM (CAT) - $937.67 as of 7/8/2026 8:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 434.45 | 446.75 | 440.60 | % | 0.86 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 515.00 | 429.45 | 441.40 | 435.43 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 520.00 | 424.60 | 436.45 | 430.53 | % | 0.83 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 525.00 | 419.50 | 431.45 | 425.48 | % | 0.81 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 530.00 | 414.65 | 426.50 | 420.58 | % | 0.79 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 535.00 | 409.60 | 421.55 | 415.58 | % | 0.78 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 540.00 | 404.65 | 416.95 | 410.80 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 545.00 | 399.75 | 411.60 | 405.68 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 550.00 | 394.30 | 406.85 | 400.58 | % | 0.73 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 555.00 | 389.85 | 401.70 | 395.78 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 560.00 | 385.35 | 397.15 | 391.25 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 565.00 | 380.15 | 392.65 | 386.40 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 570.00 | 374.75 | 387.20 | 380.98 | % | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 575.00 | 369.90 | 382.00 | 375.95 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 580.00 | 365.50 | 377.05 | 371.28 | % | 0.64 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 585.00 | 359.80 | 372.00 | 365.90 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 590.00 | 355.05 | 367.00 | 361.03 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 595.00 | 350.05 | 362.55 | 356.30 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 600.00 | 345.65 | 357.50 | 351.58 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 605.00 | 340.20 | 354.00 | 347.10 | % | 0.57 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 610.00 | 335.35 | 348.00 | 341.68 | % | 0.56 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 615.00 | 330.35 | 342.75 | 336.55 | % | 0.55 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 620.00 | 325.00 | 338.70 | 331.85 | % | 0.54 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 625.00 | 320.55 | 332.90 | 326.73 | % | 0.52 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 630.00 | 316.00 | 328.10 | 322.05 | % | 0.51 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 635.00 | 310.75 | 323.25 | 317.00 | % | 0.50 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 640.00 | 306.00 | 317.70 | 311.85 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 645.00 | 300.90 | 314.00 | 307.45 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.08 | 7/7/2026 3:59:59 PM EST | |||
| 650.00 | 295.95 | 308.85 | 302.40 | % | 0.47 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 7/7/2026 3:59:59 PM EST | |||
| 655.00 | 291.50 | 303.00 | 297.25 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.10 | 7/7/2026 3:59:59 PM EST | |||
| 660.00 | 286.15 | 298.30 | 292.23 | % | 0.44 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 665.00 | 281.35 | 293.75 | 287.55 | % | 0.43 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.08 | 7/7/2026 3:59:59 PM EST | |||
| 670.00 | 276.50 | 288.85 | 282.68 | % | 0.42 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.09 | 7/7/2026 3:59:59 PM EST | |||
| 675.00 | 271.65 | 284.00 | 277.83 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.10 | 7/7/2026 3:59:59 PM EST | |||
| 680.00 | 266.70 | 278.75 | 272.73 | % | 0.40 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 7/7/2026 3:59:59 PM EST | |||
| 685.00 | 261.95 | 274.35 | 268.15 | % | 0.39 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.15 | 7/7/2026 3:59:59 PM EST | |||
| 690.00 | 257.05 | 269.55 | 263.30 | % | 0.38 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.13 | 7/7/2026 3:59:59 PM EST | |||
| 695.00 | 252.45 | 264.35 | 258.40 | % | 0.37 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.14 | 7/7/2026 3:59:59 PM EST | |||
| 700.00 | 247.65 | 260.10 | 253.88 | % | 0.36 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.16 | 7/7/2026 3:59:59 PM EST | |||
| 705.00 | 242.35 | 255.70 | 249.03 | % | 0.35 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.17 | 7/7/2026 3:59:59 PM EST | |||
| 710.00 | 238.10 | 250.50 | 244.30 | % | 0.34 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.18 | 7/7/2026 3:59:59 PM EST | |||
| 715.00 | 233.15 | 245.45 | 239.30 | % | 0.33 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.19 | 7/7/2026 3:59:59 PM EST | |||
| 720.00 | 228.60 | 241.15 | 234.88 | % | 0.33 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.21 | 7/7/2026 3:59:59 PM EST | |||
| 725.00 | 224.05 | 236.10 | 230.08 | % | 0.32 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.22 | 7/7/2026 3:59:59 PM EST | |||
| 730.00 | 219.50 | 231.40 | 225.45 | % | 0.31 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.24 | 7/7/2026 3:59:59 PM EST | |||
| 735.00 | 214.75 | 226.80 | 220.78 | % | 0.30 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.25 | 7/7/2026 3:59:59 PM EST | |||
| 740.00 | 210.90 | 222.70 | 216.80 | % | 0.29 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.27 | 7/7/2026 3:59:59 PM EST | |||
| 745.00 | 206.10 | 218.15 | 212.13 | % | 0.28 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.28 | 7/7/2026 3:59:59 PM EST | |||
| 750.00 | 202.45 | 213.00 | 207.73 | % | 0.28 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.30 | 7/7/2026 3:59:59 PM EST | |||
| 755.00 | 197.00 | 209.00 | 203.00 | % | 0.27 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.32 | 7/7/2026 3:59:59 PM EST | |||
| 760.00 | 194.10 | 204.00 | 199.05 | % | 0.26 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.33 | 7/7/2026 3:59:59 PM EST | |||
| 765.00 | 188.05 | 199.85 | 193.95 | 211.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.54 | 0.90 | 0.00 | -0.35 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 770.00 | 183.60 | 195.90 | 189.75 | % | 0.25 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.37 | 7/7/2026 3:59:59 PM EST | |||
| 775.00 | 180.55 | 191.00 | 185.78 | % | 0.24 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.39 | 7/7/2026 3:59:59 PM EST | |||
| 780.00 | 176.55 | 187.00 | 181.78 | % | 0.23 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.40 | 7/7/2026 3:59:59 PM EST | |||
| 785.00 | 170.20 | 182.95 | 176.58 | % | 0.22 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.42 | 7/7/2026 3:59:59 PM EST | |||
| 790.00 | 167.30 | 178.75 | 173.03 | % | 0.22 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.44 | 7/7/2026 3:59:59 PM EST | |||
| 795.00 | 161.80 | 174.00 | 167.90 | % | 0.21 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.46 | 7/7/2026 3:59:59 PM EST | |||
| 800.00 | 158.80 | 170.00 | 164.40 | % | 0.21 | 0 | 0 | 0.55 | 0.85 | 0.00 | -0.48 | 7/7/2026 3:59:59 PM EST | |||
| 805.00 | 153.45 | 166.00 | 159.73 | % | 0.20 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.49 | 7/7/2026 3:59:59 PM EST | |||
| 810.00 | 150.75 | 162.00 | 156.38 | % | 0.19 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.51 | 7/7/2026 3:59:59 PM EST | |||
| 815.00 | 146.50 | 158.00 | 152.25 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.53 | 7/7/2026 3:59:59 PM EST | |||
| 820.00 | 142.95 | 154.00 | 148.48 | % | 0.18 | 0 | 0 | 0.54 | 0.81 | 0.00 | -0.55 | 7/7/2026 3:59:59 PM EST | |||
| 825.00 | 139.10 | 150.00 | 144.55 | % | 0.18 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.56 | 7/7/2026 3:59:59 PM EST | |||
| 830.00 | 134.90 | 146.00 | 140.45 | % | 0.17 | 0 | 0 | 0.52 | 0.79 | 0.00 | -0.58 | 7/7/2026 3:59:59 PM EST | |||
| 835.00 | 131.15 | 142.00 | 136.58 | % | 0.16 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.60 | 7/7/2026 3:59:59 PM EST | |||
| 840.00 | 127.85 | 137.85 | 132.85 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.00 | -0.61 | 7/7/2026 3:59:59 PM EST | |||
| 845.00 | 125.00 | 135.00 | 130.00 | % | 0.15 | 0 | 0 | 0.54 | 0.76 | 0.00 | -0.63 | 7/7/2026 3:59:59 PM EST | |||
| 850.00 | 118.05 | 131.50 | 124.78 | % | 0.15 | 0 | 0 | 0.53 | 0.75 | 0.00 | -0.64 | 7/7/2026 3:59:59 PM EST | |||
| 855.00 | 115.70 | 128.00 | 121.85 | % | 0.14 | 0 | 0 | 0.53 | 0.74 | 0.00 | -0.66 | 7/7/2026 3:59:59 PM EST | |||
| 860.00 | 112.30 | 124.00 | 118.15 | % | 0.14 | 0 | 0 | 0.52 | 0.73 | 0.00 | -0.67 | 7/7/2026 3:59:59 PM EST | |||
| 865.00 | 109.00 | 120.65 | 114.83 | % | 0.13 | 0 | 0 | 0.53 | 0.72 | 0.00 | -0.69 | 7/7/2026 3:59:59 PM EST | |||
| 870.00 | 105.35 | 117.00 | 111.18 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.00 | -0.70 | 7/7/2026 3:59:59 PM EST | |||
| 875.00 | 101.05 | 112.80 | 106.93 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.00 | -0.71 | 7/7/2026 3:59:59 PM EST | |||
| 880.00 | 99.00 | 107.00 | 103.00 | % | 0.12 | 0 | 0 | 0.53 | 0.68 | 0.00 | -0.72 | 7/7/2026 3:59:59 PM EST | |||
| 885.00 | 96.00 | 104.00 | 100.00 | % | 0.11 | 0 | 0 | 0.53 | 0.67 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 890.00 | 92.00 | 101.00 | 96.50 | % | 0.11 | 0 | 0 | 0.52 | 0.66 | 0.00 | -0.74 | 7/7/2026 3:59:59 PM EST | |||
| 895.00 | 89.00 | 98.00 | 93.50 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.00 | -0.75 | 7/7/2026 3:59:59 PM EST | |||
| 900.00 | 86.00 | 95.00 | 90.50 | 80.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.53 | 0.63 | 0.00 | -0.76 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 905.00 | 83.05 | 92.00 | 87.53 | 67.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.62 | 0.00 | -0.77 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 910.00 | 80.05 | 89.00 | 84.53 | 64.43 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | 0.61 | 0.00 | -0.77 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 915.00 | 77.30 | 86.00 | 81.65 | 61.93 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 0.59 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 920.00 | 74.50 | 83.00 | 78.75 | 69.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.58 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 925.00 | 71.00 | 80.00 | 75.50 | % | 0.08 | 0 | 0 | 0.52 | 0.57 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 930.00 | 68.00 | 77.00 | 72.50 | 96.26 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | 0.55 | 0.00 | -0.79 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 935.00 | 66.15 | 75.00 | 70.58 | % | 0.08 | 0 | 0 | 0.51 | 0.54 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 940.00 | 63.00 | 72.00 | 67.50 | 80.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.53 | 0.00 | -0.79 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 945.00 | 60.10 | 69.00 | 64.55 | % | 0.07 | 0 | 0 | 0.51 | 0.52 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 950.00 | 58.00 | 67.00 | 62.50 | % | 0.07 | 0 | 0 | 0.50 | 0.50 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 955.00 | 56.15 | 63.95 | 60.05 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 960.00 | 53.05 | 63.00 | 58.03 | 41.76 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | 0.48 | 0.00 | -0.79 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 965.00 | 51.00 | 60.00 | 55.50 | 69.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | 0.46 | 0.00 | -0.79 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 970.00 | 48.55 | 57.00 | 52.78 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.00 | -0.78 | 7/7/2026 3:59:59 PM EST | |||
| 975.00 | 46.00 | 55.00 | 50.50 | 63.96 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.44 | 0.00 | -0.78 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 980.00 | 46.00 | 52.55 | 49.28 | 31.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | 0.42 | 0.00 | -0.77 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 985.00 | 44.00 | 51.00 | 47.50 | 36.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.41 | 0.00 | -0.77 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 990.00 | 40.35 | 49.05 | 44.70 | 55.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.40 | 0.00 | -0.76 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 995.00 | 38.45 | 47.00 | 42.73 | 61.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.39 | 0.00 | -0.75 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 1,000.00 | 38.00 | 45.00 | 41.50 | 32.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.37 | 0.00 | -0.74 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,005.00 | 35.20 | 43.00 | 39.10 | % | 0.04 | 0 | 0 | 0.49 | 0.36 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 1,010.00 | 33.75 | 40.80 | 37.28 | % | 0.04 | 0 | 0 | 0.50 | 0.35 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 1,015.00 | 31.00 | 40.00 | 35.50 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.00 | -0.72 | 7/7/2026 3:59:59 PM EST | |||
| 1,020.00 | 29.80 | 38.00 | 33.90 | % | 0.03 | 0 | 0 | 0.50 | 0.33 | 0.00 | -0.70 | 7/7/2026 3:59:59 PM EST | |||
| 1,025.00 | 28.45 | 36.00 | 32.23 | % | 0.03 | 0 | 0 | 0.50 | 0.31 | 0.00 | -0.69 | 7/7/2026 3:59:59 PM EST | |||
| 1,030.00 | 26.05 | 34.10 | 30.08 | 38.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.30 | 0.00 | -0.68 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,035.00 | 25.55 | 32.60 | 29.08 | 33.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.29 | 0.00 | -0.67 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 1,040.00 | 23.05 | 31.15 | 27.10 | % | 0.03 | 0 | 0 | 0.50 | 0.28 | 0.00 | -0.66 | 7/7/2026 3:59:59 PM EST | |||
| 1,045.00 | 23.00 | 29.85 | 26.43 | 42.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.27 | 0.00 | -0.64 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,050.00 | 20.65 | 28.40 | 24.53 | 38.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.26 | 0.00 | -0.63 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,055.00 | 20.20 | 27.05 | 23.63 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.00 | -0.62 | 7/7/2026 3:59:59 PM EST | |||
| 1,060.00 | 19.10 | 25.80 | 22.45 | 37.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.24 | 0.00 | -0.60 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,065.00 | 17.75 | 24.30 | 21.03 | 15.95 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.48 | 0.23 | 0.00 | -0.59 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,070.00 | 16.55 | 23.50 | 20.03 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.48 | 0.22 | 0.00 | -0.57 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,080.00 | 14.60 | 20.75 | 17.68 | 13.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | 0.20 | 0.00 | -0.54 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,090.00 | 12.85 | 18.10 | 15.48 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.19 | 0.00 | -0.51 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,100.00 | 11.25 | 16.95 | 14.10 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | 0.17 | 0.00 | -0.48 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,110.00 | 9.80 | 15.25 | 12.53 | 9.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.15 | 0.00 | -0.46 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,120.00 | 8.05 | 14.85 | 11.45 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.00 | -0.43 | 7/7/2026 3:59:59 PM EST | |||
| 1,130.00 | 6.90 | 13.75 | 10.33 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.40 | 7/7/2026 3:59:59 PM EST | |||
| 1,140.00 | 5.95 | 12.60 | 9.28 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.37 | 7/7/2026 3:59:59 PM EST | |||
| 1,150.00 | 5.45 | 11.60 | 8.53 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.10 | 0.00 | -0.34 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,160.00 | 4.20 | 10.75 | 7.48 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.32 | 7/7/2026 3:59:59 PM EST | |||
| 1,170.00 | 3.40 | 10.00 | 6.70 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.29 | 7/7/2026 3:59:59 PM EST | |||
| 1,180.00 | 2.42 | 9.30 | 5.86 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.07 | 0.00 | -0.27 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,190.00 | 0.96 | 8.70 | 4.83 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.25 | 7/7/2026 3:59:59 PM EST | |||
| 1,200.00 | 1.36 | 8.20 | 4.78 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.06 | 0.00 | -0.23 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,210.00 | 0.01 | 7.70 | 3.86 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.21 | 7/7/2026 3:59:59 PM EST | |||
| 1,220.00 | 0.18 | 7.30 | 3.74 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.19 | 7/7/2026 3:59:59 PM EST | |||
| 1,230.00 | 0.07 | 6.90 | 3.49 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.04 | 0.00 | -0.17 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 1,240.00 | 0.01 | 6.60 | 3.31 | 4.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.04 | 0.00 | -0.17 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.15 | 7/7/2026 3:59:59 PM EST | |||
| 1,260.00 | 0.01 | 6.10 | 3.06 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.14 | 7/7/2026 3:59:59 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.12 | 7/7/2026 3:59:59 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.11 | 7/7/2026 3:59:59 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.10 | 7/7/2026 3:59:59 PM EST | |||
| 1,300.00 | 0.01 | 5.35 | 2.68 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.09 | 7/7/2026 3:59:59 PM EST | |||
| 1,310.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.08 | 7/7/2026 3:59:59 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 1,330.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 1,370.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 1,380.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 1,390.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 1,400.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 1,410.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,420.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,430.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,440.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,450.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,460.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,470.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,480.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,500.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:59 PM EST | |||
| 515.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 520.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 525.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 530.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 535.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 540.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 545.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 550.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 555.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 560.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 565.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 570.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 575.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 580.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 585.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 595.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 605.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 610.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 635.00 | 0.01 | 5.00 | 2.51 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.07 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 640.00 | 0.01 | 5.10 | 2.56 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.08 | 7/7/2026 3:59:59 PM EST | |||
| 650.00 | 0.01 | 5.25 | 2.63 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | -0.01 | 0.00 | -0.09 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 655.00 | 0.01 | 5.25 | 2.63 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.71 | -0.01 | 0.00 | -0.10 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.08 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.09 | 7/7/2026 3:59:59 PM EST | |||
| 675.00 | 0.01 | 5.30 | 2.66 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.10 | 7/7/2026 3:59:59 PM EST | |||
| 680.00 | 0.01 | 5.90 | 2.96 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.11 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 685.00 | 0.01 | 6.00 | 3.01 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | -0.03 | 0.00 | -0.15 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 690.00 | 0.01 | 6.20 | 3.11 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.03 | 0.00 | -0.13 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 695.00 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.14 | 7/7/2026 3:59:59 PM EST | |||
| 700.00 | 0.01 | 6.60 | 3.31 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | -0.04 | 0.00 | -0.16 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 705.00 | 0.17 | 6.80 | 3.49 | 4.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.04 | 0.00 | -0.17 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 710.00 | 0.44 | 7.10 | 3.77 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.04 | 0.00 | -0.18 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 715.00 | 0.05 | 7.30 | 3.68 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.05 | 0.00 | -0.19 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 720.00 | 0.08 | 7.75 | 3.92 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.21 | 7/7/2026 3:59:59 PM EST | |||
| 725.00 | 1.38 | 5.20 | 3.29 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.06 | 0.00 | -0.22 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 730.00 | 0.34 | 8.15 | 4.25 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.24 | 7/7/2026 3:59:59 PM EST | |||
| 735.00 | 1.00 | 8.75 | 4.88 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.25 | 7/7/2026 3:59:59 PM EST | |||
| 740.00 | 2.49 | 8.95 | 5.72 | 7.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.07 | 0.00 | -0.27 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 745.00 | 2.02 | 9.55 | 5.79 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.28 | 7/7/2026 3:59:59 PM EST | |||
| 750.00 | 3.30 | 9.95 | 6.63 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.00 | -0.30 | 7/7/2026 3:59:59 PM EST | |||
| 755.00 | 3.80 | 10.50 | 7.15 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.32 | 7/7/2026 3:59:59 PM EST | |||
| 760.00 | 4.25 | 11.00 | 7.63 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.33 | 7/7/2026 3:59:59 PM EST | |||
| 765.00 | 4.95 | 8.85 | 6.90 | 8.20 | -1.80 | -18.00% | 0.01 | 1 | 1 | 0.54 | -0.10 | 0.00 | -0.35 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 770.00 | 5.45 | 11.85 | 8.65 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.37 | 7/7/2026 3:59:59 PM EST | |||
| 775.00 | 6.05 | 11.55 | 8.80 | 9.70 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.53 | -0.11 | 0.00 | -0.39 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 780.00 | 6.70 | 13.15 | 9.93 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.40 | 7/7/2026 3:59:59 PM EST | |||
| 785.00 | 7.35 | 14.15 | 10.75 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.00 | -0.42 | 7/7/2026 3:59:59 PM EST | |||
| 790.00 | 8.00 | 15.00 | 11.50 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.00 | -0.44 | 7/7/2026 3:59:59 PM EST | |||
| 795.00 | 8.70 | 15.80 | 12.25 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.00 | -0.46 | 7/7/2026 3:59:59 PM EST | |||
| 800.00 | 9.40 | 16.60 | 13.00 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.00 | -0.48 | 7/7/2026 3:59:59 PM EST | |||
| 805.00 | 10.20 | 17.30 | 13.75 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.16 | 0.00 | -0.49 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 810.00 | 11.00 | 18.05 | 14.53 | 18.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.17 | 0.00 | -0.51 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 815.00 | 11.75 | 19.20 | 15.48 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.00 | -0.53 | 7/7/2026 3:59:59 PM EST | |||
| 820.00 | 12.45 | 20.35 | 16.40 | 11.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.19 | 0.00 | -0.55 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 825.00 | 13.80 | 20.95 | 17.38 | 19.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.20 | 0.00 | -0.56 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 830.00 | 15.00 | 22.10 | 18.55 | 21.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.21 | 0.00 | -0.58 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 835.00 | 15.75 | 23.15 | 19.45 | 19.49 | -2.73 | -12.29% | 0.02 | 2 | 1 | 0.51 | -0.22 | 0.00 | -0.60 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 840.00 | 17.00 | 23.40 | 20.20 | 20.59 | % | 0.02 | 2 | 0 | 0.51 | -0.23 | 0.00 | -0.61 | 7/8/2026 | 7/7/2026 3:59:59 PM EST | |
| 845.00 | 18.00 | 25.15 | 21.58 | 16.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.24 | 0.00 | -0.63 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 850.00 | 19.25 | 27.05 | 23.15 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.00 | -0.64 | 7/7/2026 3:59:59 PM EST | |||
| 855.00 | 21.00 | 27.25 | 24.13 | 19.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.26 | 0.00 | -0.66 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 860.00 | 23.65 | 29.55 | 26.60 | 25.02 | +6.47 | +34.88% | 0.03 | 1 | 1 | 0.51 | -0.27 | 0.00 | -0.67 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 865.00 | 24.45 | 29.80 | 27.13 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.28 | 0.00 | -0.69 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 870.00 | 25.15 | 31.90 | 28.53 | 22.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.29 | 0.00 | -0.70 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 875.00 | 26.05 | 34.40 | 30.23 | % | 0.03 | 0 | 0 | 0.50 | -0.31 | 0.00 | -0.71 | 7/7/2026 3:59:59 PM EST | |||
| 880.00 | 28.00 | 36.05 | 32.03 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.00 | -0.72 | 7/7/2026 3:59:59 PM EST | |||
| 885.00 | 29.95 | 38.00 | 33.98 | % | 0.04 | 0 | 0 | 0.51 | -0.33 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 890.00 | 33.10 | 38.90 | 36.00 | 46.81 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.34 | 0.00 | -0.74 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 895.00 | 34.05 | 41.00 | 37.53 | % | 0.04 | 0 | 0 | 0.51 | -0.35 | 0.00 | -0.75 | 7/7/2026 3:59:59 PM EST | |||
| 900.00 | 36.20 | 42.90 | 39.55 | 51.15 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.50 | -0.37 | 0.00 | -0.76 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 905.00 | 37.15 | 44.95 | 41.05 | 33.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.38 | 0.00 | -0.77 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 910.00 | 40.00 | 46.85 | 43.43 | 43.37 | -11.20 | -20.53% | 0.05 | 6 | 7 | 0.50 | -0.39 | 0.00 | -0.77 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 915.00 | 42.00 | 49.00 | 45.50 | 45.37 | -4.08 | -8.26% | 0.05 | 6 | 6 | 0.50 | -0.41 | 0.00 | -0.78 | 7/8/2026 | 7/7/2026 3:59:59 PM EST |
| 920.00 | 44.15 | 50.95 | 47.55 | 59.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.42 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 925.00 | 46.25 | 53.00 | 49.63 | 59.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.43 | 0.00 | -0.79 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 930.00 | 47.80 | 55.40 | 51.60 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.49 | -0.45 | 0.00 | -0.79 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 935.00 | 50.00 | 58.20 | 54.10 | % | 0.06 | 0 | 0 | 0.50 | -0.46 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 940.00 | 53.00 | 59.00 | 56.00 | 72.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.47 | 0.00 | -0.79 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 945.00 | 54.80 | 62.65 | 58.73 | % | 0.06 | 0 | 0 | 0.49 | -0.48 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 950.00 | 58.00 | 64.00 | 61.00 | 76.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.49 | -0.50 | 0.00 | -0.79 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 955.00 | 60.00 | 67.40 | 63.70 | % | 0.07 | 0 | 0 | 0.49 | -0.51 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 960.00 | 62.00 | 70.80 | 66.40 | 51.21 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.52 | 0.00 | -0.79 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 965.00 | 65.00 | 72.95 | 68.98 | % | 0.07 | 0 | 0 | 0.49 | -0.54 | 0.00 | -0.79 | 7/7/2026 3:59:59 PM EST | |||
| 970.00 | 68.00 | 76.10 | 72.05 | 75.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.55 | 0.00 | -0.78 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 975.00 | 70.50 | 80.00 | 75.25 | % | 0.08 | 0 | 0 | 0.48 | -0.56 | 0.00 | -0.78 | 7/7/2026 3:59:59 PM EST | |||
| 980.00 | 73.00 | 83.00 | 78.00 | 78.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.58 | 0.00 | -0.77 | 7/2/2026 | 7/7/2026 3:59:59 PM EST |
| 985.00 | 76.00 | 85.00 | 80.50 | % | 0.08 | 0 | 0 | 0.49 | -0.59 | 0.00 | -0.77 | 7/7/2026 3:59:59 PM EST | |||
| 990.00 | 80.00 | 87.80 | 83.90 | 92.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | -0.60 | 0.00 | -0.76 | 7/7/2026 | 7/7/2026 3:59:59 PM EST |
| 995.00 | 82.00 | 91.00 | 86.50 | % | 0.09 | 0 | 0 | 0.48 | -0.61 | 0.00 | -0.75 | 7/7/2026 3:59:59 PM EST | |||
| 1,000.00 | 85.00 | 94.95 | 89.98 | % | 0.09 | 0 | 0 | 0.48 | -0.63 | 0.00 | -0.74 | 7/7/2026 3:59:59 PM EST | |||
| 1,005.00 | 89.00 | 98.00 | 93.50 | % | 0.09 | 0 | 0 | 0.47 | -0.64 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 1,010.00 | 91.00 | 100.60 | 95.80 | % | 0.09 | 0 | 0 | 0.48 | -0.65 | 0.00 | -0.73 | 7/7/2026 3:59:59 PM EST | |||
| 1,015.00 | 95.00 | 104.00 | 99.50 | % | 0.10 | 0 | 0 | 0.47 | -0.66 | 0.00 | -0.72 | 7/7/2026 3:59:59 PM EST | |||
| 1,020.00 | 98.00 | 107.00 | 102.50 | % | 0.10 | 0 | 0 | 0.48 | -0.67 | 0.00 | -0.70 | 7/7/2026 3:59:59 PM EST | |||
| 1,025.00 | 101.00 | 111.60 | 106.30 | % | 0.10 | 0 | 0 | 0.46 | -0.69 | 0.00 | -0.69 | 7/7/2026 3:59:59 PM EST | |||
| 1,030.00 | 102.00 | 114.80 | 108.40 | % | 0.11 | 0 | 0 | 0.47 | -0.70 | 0.00 | -0.68 | 7/7/2026 3:59:59 PM EST | |||
| 1,035.00 | 105.00 | 117.90 | 111.45 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.00 | -0.67 | 7/7/2026 3:59:59 PM EST | |||
| 1,040.00 | 109.00 | 122.45 | 115.73 | 105.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.72 | 0.00 | -0.66 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,045.00 | 113.00 | 125.45 | 119.23 | % | 0.11 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.64 | 7/7/2026 3:59:59 PM EST | |||
| 1,050.00 | 117.00 | 129.80 | 123.40 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.00 | -0.63 | 7/7/2026 3:59:59 PM EST | |||
| 1,055.00 | 121.00 | 133.00 | 127.00 | % | 0.12 | 0 | 0 | 0.46 | -0.75 | 0.00 | -0.62 | 7/7/2026 3:59:59 PM EST | |||
| 1,060.00 | 124.00 | 135.30 | 129.65 | % | 0.12 | 0 | 0 | 0.46 | -0.76 | 0.00 | -0.60 | 7/7/2026 3:59:59 PM EST | |||
| 1,065.00 | 128.00 | 139.10 | 133.55 | % | 0.13 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.59 | 7/7/2026 3:59:59 PM EST | |||
| 1,070.00 | 131.40 | 143.25 | 137.33 | % | 0.13 | 0 | 0 | 0.46 | -0.78 | 0.00 | -0.57 | 7/7/2026 3:59:59 PM EST | |||
| 1,080.00 | 139.30 | 152.25 | 145.78 | % | 0.13 | 0 | 0 | 0.45 | -0.80 | 0.00 | -0.54 | 7/7/2026 3:59:59 PM EST | |||
| 1,090.00 | 148.00 | 160.35 | 154.18 | % | 0.14 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.51 | 7/7/2026 3:59:59 PM EST | |||
| 1,100.00 | 157.00 | 168.40 | 162.70 | % | 0.15 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.48 | 7/7/2026 3:59:59 PM EST | |||
| 1,110.00 | 165.00 | 177.05 | 171.03 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.00 | -0.46 | 7/7/2026 3:59:59 PM EST | |||
| 1,120.00 | 174.00 | 185.55 | 179.78 | % | 0.16 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.43 | 7/7/2026 3:59:59 PM EST | |||
| 1,130.00 | 183.00 | 194.35 | 188.68 | % | 0.17 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.40 | 7/7/2026 3:59:59 PM EST | |||
| 1,140.00 | 192.00 | 203.05 | 197.53 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.37 | 7/7/2026 3:59:59 PM EST | |||
| 1,150.00 | 201.00 | 211.95 | 206.48 | % | 0.18 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.34 | 7/7/2026 3:59:59 PM EST | |||
| 1,160.00 | 208.75 | 221.45 | 215.10 | % | 0.19 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.32 | 7/7/2026 3:59:59 PM EST | |||
| 1,170.00 | 218.30 | 230.50 | 224.40 | % | 0.19 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.29 | 7/7/2026 3:59:59 PM EST | |||
| 1,180.00 | 228.00 | 239.25 | 233.63 | 206.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | -0.93 | 0.00 | -0.27 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,190.00 | 236.95 | 249.00 | 242.98 | 214.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.61 | -0.93 | 0.00 | -0.25 | 7/6/2026 | 7/7/2026 3:59:59 PM EST |
| 1,200.00 | 246.75 | 259.00 | 252.88 | % | 0.21 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.23 | 7/7/2026 3:59:59 PM EST | |||
| 1,210.00 | 256.35 | 267.80 | 262.08 | % | 0.22 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.21 | 7/7/2026 3:59:59 PM EST | |||
| 1,220.00 | 266.00 | 278.15 | 272.08 | % | 0.22 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.19 | 7/7/2026 3:59:59 PM EST | |||
| 1,230.00 | 276.00 | 287.40 | 281.70 | % | 0.23 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.17 | 7/7/2026 3:59:59 PM EST | |||
| 1,240.00 | 286.00 | 297.55 | 291.78 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.17 | 7/7/2026 3:59:59 PM EST | |||
| 1,250.00 | 295.25 | 307.70 | 301.48 | % | 0.24 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.15 | 7/7/2026 3:59:59 PM EST | |||
| 1,260.00 | 305.30 | 316.65 | 310.98 | % | 0.25 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.14 | 7/7/2026 3:59:59 PM EST | |||
| 1,270.00 | 314.30 | 327.20 | 320.75 | % | 0.25 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.12 | 7/7/2026 3:59:59 PM EST | |||
| 1,280.00 | 324.05 | 336.85 | 330.45 | % | 0.26 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.11 | 7/7/2026 3:59:59 PM EST | |||
| 1,290.00 | 334.65 | 346.25 | 340.45 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.10 | 7/7/2026 3:59:59 PM EST | |||
| 1,300.00 | 344.35 | 356.70 | 350.53 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.09 | 7/7/2026 3:59:59 PM EST | |||
| 1,310.00 | 354.60 | 366.70 | 360.65 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.08 | 7/7/2026 3:59:59 PM EST | |||
| 1,320.00 | 364.55 | 376.55 | 370.55 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.07 | 7/7/2026 3:59:59 PM EST | |||
| 1,330.00 | 374.25 | 386.80 | 380.53 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 1,340.00 | 384.15 | 395.80 | 389.98 | % | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.06 | 7/7/2026 3:59:59 PM EST | |||
| 1,350.00 | 394.15 | 406.55 | 400.35 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 1,360.00 | 403.60 | 416.45 | 410.03 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.05 | 7/7/2026 3:59:59 PM EST | |||
| 1,370.00 | 414.20 | 426.50 | 420.35 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 1,380.00 | 423.35 | 436.55 | 429.95 | % | 0.31 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 7/7/2026 3:59:59 PM EST | |||
| 1,390.00 | 433.60 | 446.50 | 440.05 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 1,400.00 | 444.30 | 456.80 | 450.55 | % | 0.32 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 7/7/2026 3:59:59 PM EST | |||
| 1,410.00 | 454.50 | 466.65 | 460.58 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,420.00 | 464.20 | 476.60 | 470.40 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,430.00 | 474.05 | 486.15 | 480.10 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,440.00 | 484.00 | 496.60 | 490.30 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 7/7/2026 3:59:59 PM EST | |||
| 1,450.00 | 493.60 | 506.50 | 500.05 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,460.00 | 503.30 | 516.50 | 509.90 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,470.00 | 514.20 | 526.60 | 520.40 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,480.00 | 524.00 | 536.50 | 530.25 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,490.00 | 534.00 | 546.05 | 540.03 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST | |||
| 1,500.00 | 544.20 | 556.50 | 550.35 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/7/2026 3:59:59 PM EST |