Options Chain for CATERPILLAR INC COM (CAT) - $784.98 as of 7/30/2026 4:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 471.40 | 487.55 | 479.48 | 555.55 | 0.00 | 0.00% | 1.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:44:06 PM EST |
| 340.00 | 461.30 | 477.60 | 469.45 | % | 1.38 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 350.00 | 451.45 | 467.50 | 459.48 | 484.06 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 360.00 | 441.55 | 457.95 | 449.75 | % | 1.25 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 370.00 | 431.50 | 447.70 | 439.60 | % | 1.19 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 380.00 | 421.55 | 437.60 | 429.58 | 408.99 | 0.00 | 0.00% | 1.13 | 0 | 26 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 390.00 | 411.55 | 427.65 | 419.60 | 398.80 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/30/2026 3:44:06 PM EST |
| 400.00 | 401.60 | 417.70 | 409.65 | % | 1.02 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 410.00 | 391.90 | 407.80 | 399.85 | 482.35 | 0.00 | 0.00% | 0.98 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 420.00 | 381.95 | 397.95 | 389.95 | 397.55 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/30/2026 3:44:06 PM EST |
| 430.00 | 371.95 | 388.05 | 380.00 | 359.03 | 0.00 | 0.00% | 0.88 | 0 | 13 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 440.00 | 362.10 | 377.80 | 369.95 | 449.65 | 0.00 | 0.00% | 0.84 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/30/2026 3:44:06 PM EST |
| 450.00 | 351.85 | 367.85 | 359.85 | 499.10 | 0.00 | 0.00% | 0.80 | 0 | 20 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/30/2026 3:44:06 PM EST |
| 460.00 | 341.70 | 357.95 | 349.83 | 334.72 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 470.00 | 331.90 | 347.90 | 339.90 | 424.75 | 0.00 | 0.00% | 0.72 | 0 | 31 | 1.57 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:44:06 PM EST |
| 480.00 | 321.95 | 337.95 | 329.95 | 398.30 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/30/2026 3:44:06 PM EST |
| 490.00 | 311.90 | 327.35 | 319.63 | 389.35 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.44 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/30/2026 3:44:06 PM EST |
| 500.00 | 302.30 | 315.70 | 309.00 | 355.00 | 0.00 | 0.00% | 0.62 | 0 | 46 | 1.34 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 510.00 | 292.35 | 308.10 | 300.23 | 370.70 | 0.00 | 0.00% | 0.59 | 0 | 34 | 1.38 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/30/2026 3:44:06 PM EST |
| 520.00 | 282.15 | 297.55 | 289.85 | 289.99 | -59.85 | -17.11% | 0.56 | 1 | 64 | 1.19 | 1.00 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 530.00 | 272.00 | 288.35 | 280.18 | % | 0.53 | 0 | 7 | 1.26 | 1.00 | 0.00 | -0.07 | 7/30/2026 3:44:06 PM EST | |||
| 540.00 | 262.50 | 278.05 | 270.28 | 403.74 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.08 | 1.00 | 0.00 | -0.08 | 6/4/2026 | 7/30/2026 3:44:06 PM EST |
| 550.00 | 252.30 | 268.00 | 260.15 | % | 0.47 | 0 | 6 | 1.20 | 1.00 | 0.00 | -0.09 | 7/30/2026 3:44:06 PM EST | |||
| 560.00 | 242.45 | 258.65 | 250.55 | 348.82 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.13 | 0.99 | 0.00 | -0.10 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 570.00 | 232.40 | 248.55 | 240.48 | 259.70 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.00 | 0.99 | 0.00 | -0.12 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 580.00 | 222.90 | 237.90 | 230.40 | 329.66 | 0.00 | 0.00% | 0.40 | 0 | 62 | 0.95 | 0.99 | 0.00 | -0.14 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 590.00 | 212.85 | 226.70 | 219.78 | 313.20 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.04 | 0.98 | 0.00 | -0.16 | 4/30/2026 | 7/30/2026 3:44:06 PM EST |
| 600.00 | 203.05 | 219.10 | 211.08 | 299.55 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.96 | 0.98 | 0.00 | -0.19 | 7/21/2026 | 7/30/2026 3:44:06 PM EST |
| 610.00 | 194.00 | 206.20 | 200.10 | 259.98 | 0.00 | 0.00% | 0.33 | 0 | 21 | 0.86 | 0.98 | 0.00 | -0.22 | 4/30/2026 | 7/30/2026 3:44:06 PM EST |
| 620.00 | 185.00 | 197.35 | 191.18 | 261.79 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.83 | 0.97 | 0.00 | -0.25 | 7/16/2026 | 7/30/2026 3:44:06 PM EST |
| 630.00 | 176.05 | 187.70 | 181.88 | 273.50 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.80 | 0.96 | 0.00 | -0.29 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 640.00 | 166.00 | 177.95 | 171.98 | 249.89 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.84 | 0.95 | 0.00 | -0.33 | 7/22/2026 | 7/30/2026 3:44:06 PM EST |
| 650.00 | 157.00 | 166.50 | 161.75 | 216.50 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.75 | 0.94 | 0.00 | -0.37 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 660.00 | 147.60 | 159.40 | 153.50 | 129.65 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.74 | 0.93 | 0.00 | -0.42 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 670.00 | 138.65 | 150.20 | 144.43 | 225.75 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.72 | 0.92 | 0.00 | -0.47 | 7/21/2026 | 7/30/2026 3:44:06 PM EST |
| 680.00 | 129.80 | 139.30 | 134.55 | 275.94 | 0.00 | 0.00% | 0.20 | 0 | 141 | 0.55 | 0.90 | 0.00 | -0.52 | 7/10/2026 | 7/30/2026 3:44:06 PM EST |
| 690.00 | 121.60 | 132.25 | 126.93 | 200.74 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.57 | 0.88 | 0.00 | -0.57 | 7/17/2026 | 7/30/2026 3:44:06 PM EST |
| 700.00 | 112.20 | 121.80 | 117.00 | 138.50 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.56 | 0.86 | 0.00 | -0.63 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 710.00 | 104.00 | 113.55 | 108.78 | 197.25 | 0.00 | 0.00% | 0.15 | 0 | 78 | 0.56 | 0.84 | 0.00 | -0.68 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 720.00 | 98.00 | 104.90 | 101.45 | 85.55 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.58 | 0.82 | 0.00 | -0.74 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 730.00 | 90.00 | 97.25 | 93.63 | 179.85 | 0.00 | 0.00% | 0.13 | 0 | 287 | 0.58 | 0.79 | 0.00 | -0.79 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 740.00 | 83.00 | 89.55 | 86.28 | 108.02 | 0.00 | 0.00% | 0.12 | 0 | 499 | 0.57 | 0.76 | 0.00 | -0.84 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 750.00 | 76.00 | 82.15 | 79.08 | 67.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.57 | 0.73 | 0.00 | -0.88 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 760.00 | 68.30 | 75.10 | 71.70 | 310.43 | 0.00 | 0.00% | 0.09 | 0 | 225 | 0.56 | 0.70 | 0.00 | -0.92 | 6/30/2026 | 7/30/2026 3:44:06 PM EST |
| 770.00 | 62.00 | 68.90 | 65.45 | 69.00 | -72.50 | -51.24% | 0.09 | 3 | 6 | 0.56 | 0.67 | 0.00 | -0.96 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 780.00 | 56.00 | 63.25 | 59.63 | 58.25 | +7.87 | +15.63% | 0.08 | 4 | 164 | 0.55 | 0.63 | 0.00 | -0.98 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 790.00 | 49.00 | 56.15 | 52.58 | 52.15 | +6.87 | +15.18% | 0.07 | 5 | 20 | 0.54 | 0.60 | 0.00 | -1.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 800.00 | 46.00 | 49.80 | 47.90 | 56.00 | +20.40 | +57.31% | 0.06 | 8 | 451 | 0.54 | 0.56 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 805.00 | 41.00 | 49.15 | 45.08 | 43.75 | +6.03 | +15.99% | 0.06 | 45 | 4 | 0.54 | 0.54 | 0.00 | -1.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 810.00 | 42.00 | 46.25 | 44.13 | 46.30 | +13.02 | +39.13% | 0.05 | 28 | 24 | 0.54 | 0.52 | 0.00 | -1.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 815.00 | 38.00 | 43.50 | 40.75 | 46.50 | +10.38 | +28.74% | 0.05 | 1 | 13 | 0.54 | 0.50 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 820.00 | 35.75 | 40.00 | 37.88 | 37.35 | +9.90 | +36.07% | 0.05 | 24 | 440 | 0.54 | 0.49 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 825.00 | 31.75 | 37.80 | 34.78 | 37.90 | +10.36 | +37.62% | 0.04 | 4 | 5 | 0.54 | 0.47 | 0.00 | -1.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 830.00 | 31.55 | 36.45 | 34.00 | 33.33 | +4.02 | +13.72% | 0.04 | 5 | 12 | 0.54 | 0.45 | 0.00 | -0.99 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 835.00 | 29.75 | 34.30 | 32.03 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.54 | 0.43 | 0.00 | -0.98 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 840.00 | 25.65 | 32.65 | 29.15 | 33.50 | +11.17 | +50.03% | 0.03 | 3 | 90 | 0.54 | 0.41 | 0.00 | -0.97 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 845.00 | 25.35 | 29.75 | 27.55 | 28.40 | +6.02 | +26.90% | 0.03 | 1 | 9 | 0.53 | 0.39 | 0.00 | -0.96 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 850.00 | 24.60 | 27.30 | 25.95 | 25.42 | +5.52 | +27.74% | 0.03 | 5 | 59 | 0.53 | 0.38 | 0.00 | -0.94 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 855.00 | 22.80 | 27.05 | 24.93 | 19.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.36 | 0.00 | -0.92 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 860.00 | 21.40 | 24.65 | 23.03 | 22.65 | +4.33 | +23.64% | 0.03 | 15 | 159 | 0.53 | 0.34 | 0.00 | -0.90 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 865.00 | 19.85 | 22.45 | 21.15 | 21.20 | +4.02 | +23.40% | 0.02 | 3 | 19 | 0.53 | 0.33 | 0.00 | -0.88 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 870.00 | 18.45 | 20.90 | 19.68 | 19.31 | +2.87 | +17.46% | 0.02 | 16 | 44 | 0.53 | 0.31 | 0.00 | -0.86 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 875.00 | 17.05 | 20.40 | 18.73 | 18.14 | -4.66 | -20.44% | 0.02 | 1 | 16 | 0.53 | 0.29 | 0.00 | -0.84 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 880.00 | 15.80 | 18.15 | 16.98 | 16.50 | +3.20 | +24.06% | 0.02 | 5 | 348 | 0.53 | 0.28 | 0.00 | -0.82 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 885.00 | 14.45 | 17.60 | 16.03 | 15.69 | +2.78 | +21.54% | 0.02 | 2 | 86 | 0.52 | 0.26 | 0.00 | -0.79 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 887.50 | 14.15 | 19.25 | 16.70 | 36.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.25 | 0.00 | -0.78 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 890.00 | 13.30 | 16.15 | 14.73 | 14.25 | +1.80 | +14.46% | 0.02 | 11 | 494 | 0.53 | 0.25 | 0.00 | -0.77 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 892.50 | 12.40 | 15.40 | 13.90 | 12.17 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | 0.24 | 0.00 | -0.75 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 895.00 | 11.90 | 14.90 | 13.40 | 13.40 | +3.10 | +30.10% | 0.01 | 1 | 12 | 0.52 | 0.23 | 0.00 | -0.74 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 897.50 | 11.45 | 14.15 | 12.80 | 9.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.52 | 0.23 | 0.00 | -0.73 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 900.00 | 11.80 | 14.20 | 13.00 | 12.50 | +3.08 | +32.70% | 0.01 | 38 | 877 | 0.52 | 0.22 | 0.00 | -0.71 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 902.50 | 10.80 | 13.75 | 12.28 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.21 | 0.00 | -0.70 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 905.00 | 10.05 | 12.80 | 11.43 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.52 | 0.21 | 0.00 | -0.69 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 907.50 | 10.05 | 12.35 | 11.20 | 11.26 | +1.18 | +11.71% | 0.01 | 1 | 9 | 0.52 | 0.20 | 0.00 | -0.68 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 910.00 | 9.35 | 12.00 | 10.68 | 10.57 | +2.92 | +38.17% | 0.01 | 5 | 74 | 0.52 | 0.19 | 0.00 | -0.66 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 915.00 | 8.50 | 11.00 | 9.75 | 8.94 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.52 | 0.18 | 0.00 | -0.64 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 920.00 | 7.70 | 10.50 | 9.10 | 8.85 | +2.40 | +37.21% | 0.01 | 6 | 160 | 0.52 | 0.17 | 0.00 | -0.61 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 925.00 | 7.35 | 9.70 | 8.53 | 10.00 | +3.10 | +44.93% | 0.01 | 1 | 29 | 0.52 | 0.16 | 0.00 | -0.59 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 930.00 | 5.70 | 9.00 | 7.35 | 7.60 | +1.29 | +20.45% | 0.01 | 12 | 107 | 0.52 | 0.15 | 0.00 | -0.56 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 935.00 | 6.05 | 8.45 | 7.25 | 7.88 | -1.07 | -11.96% | 0.01 | 1 | 54 | 0.51 | 0.14 | 0.00 | -0.54 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 940.00 | 6.05 | 7.35 | 6.70 | 6.59 | +2.26 | +52.20% | 0.01 | 41 | 667 | 0.52 | 0.13 | 0.00 | -0.51 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 945.00 | 5.45 | 6.60 | 6.03 | 6.30 | +1.52 | +31.80% | 0.01 | 2 | 54 | 0.52 | 0.12 | 0.00 | -0.49 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 950.00 | 4.25 | 6.90 | 5.58 | 5.50 | +1.75 | +46.67% | 0.01 | 21 | 847 | 0.52 | 0.11 | 0.00 | -0.46 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 955.00 | 3.90 | 6.70 | 5.30 | 5.50 | -0.21 | -3.68% | 0.01 | 5 | 72 | 0.52 | 0.11 | 0.00 | -0.44 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 960.00 | 4.20 | 5.35 | 4.78 | 5.58 | +2.55 | +84.16% | 0.00 | 1 | 420 | 0.52 | 0.10 | 0.00 | -0.42 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 965.00 | 3.65 | 4.90 | 4.28 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.09 | 0.00 | -0.40 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 970.00 | 3.00 | 5.25 | 4.13 | 4.05 | +0.75 | +22.73% | 0.00 | 4 | 106 | 0.52 | 0.09 | 0.00 | -0.38 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 980.00 | 2.83 | 3.85 | 3.34 | 4.40 | +1.23 | +38.81% | 0.00 | 2 | 465 | 0.52 | 0.07 | 0.00 | -0.34 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 990.00 | 2.21 | 3.35 | 2.78 | 3.00 | +0.10 | +3.45% | 0.00 | 51 | 242 | 0.52 | 0.06 | 0.00 | -0.30 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,000.00 | 1.63 | 2.90 | 2.27 | 2.70 | +1.05 | +63.64% | 0.00 | 89 | 609 | 0.52 | 0.06 | 0.00 | -0.27 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,020.00 | 1.30 | 2.10 | 1.70 | 1.65 | +0.26 | +18.71% | 0.00 | 13 | 897 | 0.52 | 0.04 | 0.00 | -0.21 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,040.00 | 0.86 | 1.60 | 1.23 | 1.22 | +0.39 | +46.99% | 0.00 | 37 | 1,280 | 0.53 | 0.03 | 0.00 | -0.16 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,060.00 | 0.59 | 1.06 | 0.83 | 1.15 | +0.46 | +66.67% | 0.00 | 18 | 1,532 | 0.53 | 0.02 | 0.00 | -0.12 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,080.00 | 0.33 | 0.80 | 0.57 | 0.54 | -0.17 | -23.95% | 0.00 | 12 | 1,030 | 0.53 | 0.02 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,100.00 | 0.00 | 0.90 | 0.45 | 0.46 | -0.10 | -17.86% | 0.00 | 40 | 634 | 0.54 | 0.01 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,120.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.51 | -60.72% | 0.00 | 4 | 751 | 0.53 | 0.01 | 0.00 | -0.05 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,140.00 | 0.01 | 0.40 | 0.21 | 0.30 | -1.10 | -78.58% | 0.00 | 17 | 137 | 0.50 | 0.01 | 0.00 | -0.04 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,160.00 | 0.00 | 0.65 | 0.33 | 0.22 | +0.05 | +29.42% | 0.00 | 4 | 177 | 0.62 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,180.00 | 0.05 | 0.46 | 0.26 | 0.25 | +0.15 | +150.00% | 0.00 | 5 | 154 | 0.58 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,200.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.21 | -95.46% | 0.00 | 40 | 200 | 0.56 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,220.00 | 0.00 | 0.51 | 0.26 | 0.16 | -0.16 | -50.00% | 0.00 | 4 | 96 | 0.67 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,240.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.83 | -98.81% | 0.00 | 9 | 72 | 0.71 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,260.00 | 0.00 | 0.50 | 0.25 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,280.00 | 0.00 | 1.59 | 0.80 | 0.05 | -0.20 | -80.00% | 0.00 | 32 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,300.00 | 0.05 | 1.00 | 0.53 | 0.09 | +0.05 | +125.00% | 0.00 | 61 | 294 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,320.00 | 0.00 | 2.46 | 1.23 | 0.05 | +0.03 | +150.00% | 0.00 | 12 | 71 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,340.00 | 0.00 | 2.60 | 1.30 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 93 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 1,380.00 | 0.00 | 1.28 | 0.64 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,400.00 | 0.04 | 0.16 | 0.10 | 0.15 | +0.09 | +150.00% | 0.00 | 55 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,420.00 | 0.00 | 2.62 | 1.31 | 0.14 | 0.00 | 0.00% | 0.00 | 10 | 91 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,440.00 | 0.00 | 1.08 | 0.54 | 0.20 | +0.04 | +25.00% | 0.00 | 4 | 111 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,460.00 | 0.00 | 0.73 | 0.37 | 0.14 | -0.02 | -12.50% | 0.00 | 10 | 533 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,480.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 1,500.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 1,520.00 | 0.00 | 1.50 | 0.75 | 0.20 | +0.17 | +566.67% | 0.00 | 10 | 849 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 1,560.00 | 0.00 | 3.10 | 1.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,580.00 | 0.00 | 1.45 | 0.73 | 0.15 | +0.14 | +1,400.00% | 0.00 | 2 | 130 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 340.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:44:06 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:44:06 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.86 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/30/2026 3:44:06 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 400.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:06 PM EST |
| 420.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 440.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 450.00 | 0.00 | 3.50 | 1.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.11 | -55.00% | 0.00 | 9 | 255 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 470.00 | 0.10 | 1.18 | 0.64 | 0.19 | +0.13 | +216.67% | 0.00 | 2 | 67 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 480.00 | 0.05 | 0.77 | 0.41 | 0.13 | -0.07 | -35.00% | 0.00 | 77 | 85 | 0.86 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 490.00 | 0.00 | 1.24 | 0.62 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 171 | 1.00 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 500.00 | 0.00 | 0.87 | 0.44 | 0.18 | -0.09 | -33.34% | 0.00 | 15 | 491 | 0.91 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 64 | 0.89 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.80 | 0.00 | 0.00 | -0.05 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 530.00 | 0.00 | 0.60 | 0.30 | 0.28 | +0.27 | +2,700.00% | 0.00 | 2 | 69 | 0.80 | 0.00 | 0.00 | -0.07 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 540.00 | 0.00 | 1.61 | 0.81 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.86 | 0.00 | 0.00 | -0.08 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 550.00 | 0.00 | 1.19 | 0.60 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.81 | 0.00 | 0.00 | -0.09 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 560.00 | 0.05 | 0.60 | 0.33 | 0.39 | -0.32 | -45.07% | 0.00 | 8 | 44 | 0.63 | -0.01 | 0.00 | -0.10 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 570.00 | 0.00 | 1.37 | 0.69 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.75 | -0.01 | 0.00 | -0.12 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 580.00 | 0.00 | 1.95 | 0.98 | 0.78 | -0.22 | -22.00% | 0.00 | 1 | 169 | 0.63 | -0.01 | 0.00 | -0.14 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 590.00 | 0.27 | 1.05 | 0.66 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.62 | -0.02 | 0.00 | -0.16 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 600.00 | 0.60 | 1.00 | 0.80 | 0.96 | -0.85 | -46.97% | 0.00 | 467 | 2,933 | 0.61 | -0.02 | 0.00 | -0.19 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 610.00 | 0.64 | 1.95 | 1.30 | 1.37 | -0.82 | -37.45% | 0.00 | 42 | 155 | 0.62 | -0.02 | 0.00 | -0.22 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 620.00 | 1.12 | 2.05 | 1.59 | 1.73 | -0.92 | -34.72% | 0.00 | 7 | 201 | 0.61 | -0.03 | 0.00 | -0.25 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 630.00 | 1.50 | 2.77 | 2.14 | 1.65 | -1.86 | -53.00% | 0.00 | 51 | 137 | 0.61 | -0.04 | 0.00 | -0.29 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 640.00 | 1.60 | 3.40 | 2.50 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.59 | -0.05 | 0.00 | -0.33 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 650.00 | 2.75 | 3.90 | 3.33 | 3.39 | -1.82 | -34.94% | 0.01 | 2 | 265 | 0.59 | -0.06 | 0.00 | -0.37 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 660.00 | 3.25 | 4.45 | 3.85 | 3.95 | -3.05 | -43.58% | 0.01 | 2 | 169 | 0.59 | -0.07 | 0.00 | -0.42 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 670.00 | 4.15 | 5.65 | 4.90 | 4.90 | -2.57 | -34.41% | 0.01 | 1 | 224 | 0.59 | -0.08 | 0.00 | -0.47 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 680.00 | 5.15 | 6.10 | 5.63 | 6.00 | -4.00 | -40.00% | 0.01 | 2 | 268 | 0.58 | -0.10 | 0.00 | -0.52 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 690.00 | 6.15 | 7.55 | 6.85 | 6.78 | -3.27 | -32.54% | 0.01 | 5 | 909 | 0.58 | -0.12 | 0.00 | -0.57 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 700.00 | 7.60 | 9.10 | 8.35 | 8.35 | -5.55 | -39.93% | 0.01 | 29 | 270 | 0.57 | -0.14 | 0.00 | -0.63 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 710.00 | 9.10 | 11.95 | 10.53 | 10.20 | -4.60 | -31.09% | 0.01 | 27 | 220 | 0.57 | -0.16 | 0.00 | -0.68 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 720.00 | 10.00 | 12.50 | 11.25 | 11.85 | -5.85 | -33.06% | 0.02 | 36 | 480 | 0.57 | -0.18 | 0.00 | -0.74 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 730.00 | 12.65 | 15.30 | 13.98 | 14.00 | -6.05 | -30.18% | 0.02 | 27 | 475 | 0.56 | -0.21 | 0.00 | -0.79 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 740.00 | 15.40 | 17.90 | 16.65 | 16.97 | -9.58 | -36.09% | 0.02 | 42 | 769 | 0.56 | -0.24 | 0.00 | -0.84 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 750.00 | 17.95 | 20.70 | 19.33 | 19.40 | -9.67 | -33.27% | 0.03 | 32 | 690 | 0.56 | -0.27 | 0.00 | -0.88 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 760.00 | 20.10 | 24.90 | 22.50 | 22.40 | -10.60 | -32.13% | 0.03 | 24 | 236 | 0.56 | -0.30 | 0.00 | -0.92 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 770.00 | 22.30 | 29.50 | 25.90 | 26.22 | -9.78 | -27.17% | 0.03 | 41 | 102 | 0.55 | -0.33 | 0.00 | -0.96 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 780.00 | 27.70 | 32.05 | 29.88 | 30.55 | -11.95 | -28.12% | 0.04 | 21 | 1,203 | 0.55 | -0.37 | 0.00 | -0.98 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 790.00 | 32.10 | 36.00 | 34.05 | 34.80 | -10.90 | -23.86% | 0.04 | 18 | 191 | 0.55 | -0.40 | 0.00 | -1.00 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 800.00 | 34.90 | 39.05 | 36.98 | 38.00 | -12.12 | -24.19% | 0.05 | 48 | 1,517 | 0.54 | -0.44 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 805.00 | 38.05 | 42.95 | 40.50 | 41.22 | -7.97 | -16.21% | 0.05 | 24 | 23 | 0.54 | -0.46 | 0.00 | -1.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 810.00 | 40.20 | 47.00 | 43.60 | 43.00 | -9.74 | -18.47% | 0.05 | 167 | 110 | 0.54 | -0.48 | 0.00 | -1.02 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 815.00 | 43.05 | 48.55 | 45.80 | 46.00 | -9.23 | -16.72% | 0.06 | 3 | 3 | 0.55 | -0.50 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 820.00 | 44.65 | 50.90 | 47.78 | 48.90 | -17.40 | -26.25% | 0.06 | 22 | 1,678 | 0.54 | -0.51 | 0.00 | -1.01 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 825.00 | 47.65 | 53.45 | 50.55 | 64.77 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | -0.53 | 0.00 | -1.00 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 830.00 | 50.30 | 58.00 | 54.15 | 55.50 | -15.14 | -21.44% | 0.07 | 27 | 242 | 0.54 | -0.55 | 0.00 | -0.99 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 835.00 | 54.40 | 59.95 | 57.18 | 53.02 | -20.29 | -27.68% | 0.07 | 2 | 15 | 0.55 | -0.57 | 0.00 | -0.98 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 840.00 | 57.15 | 63.30 | 60.23 | 61.60 | -8.40 | -12.00% | 0.07 | 28 | 806 | 0.53 | -0.59 | 0.00 | -0.97 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 845.00 | 59.85 | 65.70 | 62.78 | 60.00 | -16.31 | -21.38% | 0.07 | 1 | 52 | 0.53 | -0.61 | 0.00 | -0.96 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 850.00 | 62.25 | 69.15 | 65.70 | 69.72 | -7.60 | -9.83% | 0.08 | 27 | 478 | 0.53 | -0.62 | 0.00 | -0.94 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 855.00 | 65.50 | 72.55 | 69.03 | 66.75 | -13.42 | -16.74% | 0.08 | 3 | 35 | 0.53 | -0.64 | 0.00 | -0.92 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 860.00 | 68.75 | 77.00 | 72.88 | 72.66 | -11.51 | -13.68% | 0.08 | 2 | 470 | 0.53 | -0.66 | 0.00 | -0.90 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 865.00 | 72.30 | 80.00 | 76.15 | 76.84 | -17.07 | -18.18% | 0.09 | 4 | 55 | 0.52 | -0.67 | 0.00 | -0.88 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 870.00 | 75.95 | 84.00 | 79.98 | 82.25 | -18.11 | -18.05% | 0.09 | 3 | 150 | 0.53 | -0.69 | 0.00 | -0.86 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 875.00 | 80.00 | 88.00 | 84.00 | 102.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.52 | -0.71 | 0.00 | -0.84 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 880.00 | 84.00 | 91.00 | 87.50 | 105.00 | 0.00 | 0.00% | 0.10 | 0 | 927 | 0.51 | -0.72 | 0.00 | -0.82 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 885.00 | 86.95 | 95.00 | 90.98 | 82.68 | -32.90 | -28.47% | 0.10 | 1 | 10 | 0.52 | -0.74 | 0.00 | -0.79 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 887.50 | 89.00 | 97.00 | 93.00 | % | 0.10 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.78 | 7/30/2026 3:44:06 PM EST | |||
| 890.00 | 90.90 | 99.00 | 94.95 | 117.01 | 0.00 | 0.00% | 0.11 | 0 | 345 | 0.52 | -0.75 | 0.00 | -0.77 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 892.50 | 93.05 | 101.00 | 97.03 | 97.45 | % | 0.11 | 2 | 0 | 0.51 | -0.76 | 0.00 | -0.75 | 7/30/2026 | 7/30/2026 3:44:06 PM EST | |
| 895.00 | 95.00 | 103.00 | 99.00 | 118.30 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.51 | -0.77 | 0.00 | -0.74 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 897.50 | 97.00 | 105.00 | 101.00 | % | 0.11 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.73 | 7/30/2026 3:44:06 PM EST | |||
| 900.00 | 99.00 | 106.80 | 102.90 | 104.62 | -21.12 | -16.80% | 0.11 | 14 | 677 | 0.50 | -0.78 | 0.00 | -0.71 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 902.50 | 101.00 | 109.00 | 105.00 | % | 0.12 | 0 | 0 | 0.50 | -0.79 | 0.00 | -0.70 | 7/30/2026 3:44:06 PM EST | |||
| 905.00 | 102.20 | 112.65 | 107.43 | 94.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.53 | -0.79 | 0.00 | -0.69 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 907.50 | 104.05 | 115.70 | 109.88 | % | 0.12 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.68 | 7/30/2026 3:44:06 PM EST | |||
| 910.00 | 108.10 | 116.50 | 112.30 | 122.75 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.52 | -0.81 | 0.00 | -0.66 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 915.00 | 111.75 | 121.40 | 116.58 | 136.65 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.52 | -0.82 | 0.00 | -0.64 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 920.00 | 116.45 | 126.00 | 121.23 | 145.26 | 0.00 | 0.00% | 0.13 | 0 | 781 | 0.52 | -0.83 | 0.00 | -0.61 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 925.00 | 120.20 | 129.80 | 125.00 | 125.00 | +57.35 | +84.78% | 0.14 | 1 | 23 | 0.51 | -0.84 | 0.00 | -0.59 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 930.00 | 124.10 | 134.75 | 129.43 | 129.42 | -17.95 | -12.18% | 0.14 | 1 | 100 | 0.51 | -0.85 | 0.00 | -0.56 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 935.00 | 129.25 | 139.00 | 134.13 | 73.70 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.51 | -0.86 | 0.00 | -0.54 | 7/23/2026 | 7/30/2026 3:44:06 PM EST |
| 940.00 | 133.25 | 143.15 | 138.20 | 138.20 | +15.20 | +12.36% | 0.15 | 9 | 184 | 0.50 | -0.87 | 0.00 | -0.51 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 945.00 | 136.25 | 147.60 | 141.93 | 142.77 | +17.02 | +13.54% | 0.15 | 1 | 10 | 0.49 | -0.88 | 0.00 | -0.49 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 950.00 | 143.05 | 151.80 | 147.43 | 149.00 | -13.00 | -8.03% | 0.16 | 8 | 74 | 0.51 | -0.89 | 0.00 | -0.46 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 955.00 | 144.70 | 157.00 | 150.85 | 97.75 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.65 | -0.89 | 0.00 | -0.44 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 960.00 | 149.30 | 161.90 | 155.60 | 179.86 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.66 | -0.90 | 0.00 | -0.42 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 965.00 | 154.45 | 166.55 | 160.50 | 142.70 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.67 | -0.91 | 0.00 | -0.40 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 970.00 | 158.45 | 171.00 | 164.73 | 169.45 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.67 | -0.91 | 0.00 | -0.38 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 980.00 | 168.75 | 180.80 | 174.78 | 193.86 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.69 | -0.93 | 0.00 | -0.34 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 990.00 | 180.00 | 190.00 | 185.00 | 151.72 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.70 | -0.94 | 0.00 | -0.30 | 7/27/2026 | 7/30/2026 3:44:06 PM EST |
| 1,000.00 | 186.90 | 197.80 | 192.35 | 219.31 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.66 | -0.94 | 0.00 | -0.27 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,020.00 | 205.80 | 219.15 | 212.48 | 141.05 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.74 | -0.96 | 0.00 | -0.21 | 7/24/2026 | 7/30/2026 3:44:06 PM EST |
| 1,040.00 | 225.15 | 239.65 | 232.40 | 258.61 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.78 | -0.97 | 0.00 | -0.16 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,060.00 | 245.60 | 259.35 | 252.48 | 279.52 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.82 | -0.98 | 0.00 | -0.12 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,080.00 | 263.55 | 279.65 | 271.60 | 267.28 | +26.05 | +10.80% | 0.25 | 28 | 11 | 0.90 | -0.98 | 0.00 | -0.09 | 7/30/2026 | 7/30/2026 3:44:06 PM EST |
| 1,100.00 | 283.75 | 299.35 | 291.55 | 159.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.07 | 7/10/2026 | 7/30/2026 3:44:06 PM EST |
| 1,120.00 | 304.35 | 319.35 | 311.85 | 291.37 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.05 | 7/28/2026 | 7/30/2026 3:44:06 PM EST |
| 1,140.00 | 323.55 | 339.60 | 331.58 | 359.06 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,160.00 | 345.80 | 359.35 | 352.58 | 379.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,180.00 | 364.35 | 379.35 | 371.85 | 216.72 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/30/2026 3:44:06 PM EST |
| 1,200.00 | 383.50 | 399.55 | 391.53 | 406.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,220.00 | 403.50 | 419.35 | 411.43 | 321.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/30/2026 3:44:06 PM EST |
| 1,240.00 | 426.05 | 439.60 | 432.83 | 208.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 7/30/2026 3:44:06 PM EST |
| 1,260.00 | 443.50 | 459.35 | 451.43 | 355.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:44:06 PM EST |
| 1,280.00 | 463.50 | 479.35 | 471.43 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,300.00 | 484.55 | 499.55 | 492.05 | 283.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/30/2026 3:44:06 PM EST |
| 1,320.00 | 503.50 | 519.55 | 511.53 | 293.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/30/2026 3:44:06 PM EST |
| 1,340.00 | 523.55 | 539.35 | 531.45 | 417.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/30/2026 3:44:06 PM EST |
| 1,360.00 | 546.05 | 559.35 | 552.70 | 482.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/30/2026 3:44:06 PM EST |
| 1,380.00 | 563.30 | 579.35 | 571.33 | 355.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/30/2026 3:44:06 PM EST |
| 1,400.00 | 586.00 | 599.65 | 592.83 | % | 0.42 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,420.00 | 606.00 | 619.60 | 612.80 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,440.00 | 626.00 | 639.65 | 632.83 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,460.00 | 644.65 | 659.55 | 652.10 | % | 0.45 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,480.00 | 666.05 | 679.65 | 672.85 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,500.00 | 683.50 | 699.65 | 691.58 | 597.74 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/30/2026 3:44:06 PM EST |
| 1,520.00 | 706.05 | 719.35 | 712.70 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,540.00 | 726.00 | 739.55 | 732.78 | % | 0.48 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,560.00 | 743.65 | 759.65 | 751.65 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST | |||
| 1,580.00 | 764.80 | 779.65 | 772.23 | % | 0.49 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:06 PM EST |