Options Chain for CATERPILLAR INC COM (CAT) - $843.50 as of 7/29/2026 4:27:34 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 | 445.85 | 461.95 | 453.90 | 555.55 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:09 PM EST |
| 340.00 | 435.55 | 451.90 | 443.73 | % | 1.31 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 350.00 | 425.55 | 441.40 | 433.48 | 484.06 | 0.00 | 0.00% | 1.24 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 360.00 | 415.75 | 432.00 | 423.88 | % | 1.18 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 370.00 | 406.05 | 422.20 | 414.13 | % | 1.12 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 380.00 | 395.95 | 412.10 | 404.03 | 408.99 | -198.05 | -32.63% | 1.06 | 1 | 25 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 390.00 | 386.00 | 402.05 | 394.03 | 398.80 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/29/2026 2:59:09 PM EST |
| 400.00 | 375.65 | 392.25 | 383.95 | % | 0.96 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 410.00 | 365.95 | 381.90 | 373.93 | 482.35 | 0.00 | 0.00% | 0.91 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 420.00 | 355.90 | 371.95 | 363.93 | 397.55 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/29/2026 2:59:09 PM EST |
| 430.00 | 345.75 | 362.00 | 353.88 | 359.03 | -178.16 | -33.17% | 0.82 | 1 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 440.00 | 335.95 | 352.05 | 344.00 | 449.65 | 0.00 | 0.00% | 0.78 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/29/2026 2:59:09 PM EST |
| 450.00 | 326.05 | 341.95 | 334.00 | 499.10 | 0.00 | 0.00% | 0.74 | 0 | 20 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 2:59:09 PM EST |
| 460.00 | 316.35 | 331.95 | 324.15 | 334.72 | -91.32 | -21.44% | 0.70 | 1 | 8 | 1.27 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 470.00 | 306.10 | 322.40 | 314.25 | 424.75 | 0.00 | 0.00% | 0.67 | 0 | 31 | 1.29 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 2:59:09 PM EST |
| 480.00 | 296.35 | 312.45 | 304.40 | 398.30 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.30 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/29/2026 2:59:09 PM EST |
| 490.00 | 286.25 | 302.75 | 294.50 | 389.35 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.22 | 1.00 | 0.00 | -0.04 | 7/16/2026 | 7/29/2026 2:59:09 PM EST |
| 500.00 | 276.25 | 291.55 | 283.90 | 355.00 | 0.00 | 0.00% | 0.57 | 0 | 46 | 1.10 | 1.00 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 510.00 | 266.15 | 281.65 | 273.90 | 370.70 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.09 | 1.00 | 0.00 | -0.07 | 7/20/2026 | 7/29/2026 2:59:09 PM EST |
| 520.00 | 256.60 | 272.15 | 264.38 | 349.84 | 0.00 | 0.00% | 0.51 | 0 | 64 | 1.06 | 1.00 | 0.00 | -0.08 | 7/20/2026 | 7/29/2026 2:59:09 PM EST |
| 530.00 | 246.85 | 261.90 | 254.38 | % | 0.48 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 540.00 | 236.80 | 251.85 | 244.33 | 403.74 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.99 | 0.99 | 0.00 | -0.11 | 6/4/2026 | 7/29/2026 2:59:09 PM EST |
| 550.00 | 227.10 | 242.15 | 234.63 | % | 0.43 | 0 | 6 | 0.97 | 0.99 | 0.00 | -0.13 | 7/29/2026 2:59:09 PM EST | |||
| 560.00 | 216.80 | 233.10 | 224.95 | 348.82 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.01 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 570.00 | 207.50 | 222.45 | 214.98 | 259.70 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.90 | 0.99 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 580.00 | 199.50 | 211.25 | 205.38 | 329.66 | 0.00 | 0.00% | 0.35 | 0 | 62 | 0.96 | 0.98 | 0.00 | -0.08 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 590.00 | 189.00 | 201.45 | 195.23 | 313.20 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.92 | 0.98 | 0.00 | -0.11 | 4/30/2026 | 7/29/2026 2:59:09 PM EST |
| 600.00 | 179.00 | 192.45 | 185.73 | 299.55 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.89 | 0.97 | 0.00 | -0.15 | 7/21/2026 | 7/29/2026 2:59:09 PM EST |
| 610.00 | 169.10 | 183.50 | 176.30 | 259.98 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.86 | 0.96 | 0.00 | -0.18 | 4/30/2026 | 7/29/2026 2:59:09 PM EST |
| 620.00 | 160.60 | 171.00 | 165.80 | 261.79 | 0.00 | 0.00% | 0.27 | 0 | 41 | 0.83 | 0.95 | 0.00 | -0.23 | 7/16/2026 | 7/29/2026 2:59:09 PM EST |
| 630.00 | 151.80 | 162.20 | 157.00 | 273.50 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.79 | 0.94 | 0.00 | -0.27 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 640.00 | 142.00 | 155.70 | 148.85 | 249.89 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.79 | 0.93 | 0.00 | -0.32 | 7/22/2026 | 7/29/2026 2:59:09 PM EST |
| 650.00 | 133.00 | 146.40 | 139.70 | 216.50 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.78 | 0.92 | 0.00 | -0.37 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 660.00 | 124.00 | 138.00 | 131.00 | 129.65 | -99.58 | -43.45% | 0.20 | 1 | 34 | 0.77 | 0.90 | 0.00 | -0.42 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 670.00 | 117.05 | 127.00 | 122.03 | 225.75 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.62 | 0.88 | 0.00 | -0.48 | 7/21/2026 | 7/29/2026 2:59:09 PM EST |
| 680.00 | 108.35 | 118.95 | 113.65 | 275.94 | 0.00 | 0.00% | 0.17 | 0 | 141 | 0.62 | 0.86 | 0.00 | -0.54 | 7/10/2026 | 7/29/2026 2:59:09 PM EST |
| 690.00 | 103.60 | 110.05 | 106.83 | 200.74 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.62 | 0.84 | 0.00 | -0.59 | 7/17/2026 | 7/29/2026 2:59:09 PM EST |
| 700.00 | 94.00 | 101.90 | 97.95 | 138.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.61 | 0.82 | 0.00 | -0.65 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 710.00 | 86.45 | 95.10 | 90.78 | 197.25 | 0.00 | 0.00% | 0.13 | 0 | 78 | 0.62 | 0.79 | 0.00 | -0.70 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 720.00 | 79.00 | 86.95 | 82.98 | 85.55 | -58.12 | -40.46% | 0.12 | 7 | 59 | 0.62 | 0.77 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 730.00 | 72.25 | 79.40 | 75.83 | 179.85 | 0.00 | 0.00% | 0.10 | 0 | 287 | 0.61 | 0.74 | 0.00 | -0.80 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 740.00 | 65.25 | 73.60 | 69.43 | 108.02 | 0.00 | 0.00% | 0.09 | 0 | 499 | 0.60 | 0.71 | 0.00 | -0.85 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 750.00 | 59.00 | 66.20 | 62.60 | 67.50 | -70.48 | -51.08% | 0.08 | 2 | 4 | 0.59 | 0.68 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 760.00 | 53.70 | 60.00 | 56.85 | 310.43 | 0.00 | 0.00% | 0.07 | 0 | 225 | 0.59 | 0.65 | 0.00 | -0.92 | 6/30/2026 | 7/29/2026 2:59:09 PM EST |
| 770.00 | 47.25 | 54.75 | 51.00 | 141.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.58 | 0.61 | 0.00 | -0.94 | 7/21/2026 | 7/29/2026 2:59:09 PM EST |
| 780.00 | 43.20 | 49.00 | 46.10 | 50.38 | -28.75 | -36.34% | 0.06 | 18 | 166 | 0.58 | 0.58 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 790.00 | 37.30 | 45.20 | 41.25 | 45.28 | -87.62 | -65.93% | 0.05 | 21 | 2 | 0.57 | 0.55 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 800.00 | 33.10 | 39.80 | 36.45 | 35.60 | -34.07 | -48.91% | 0.05 | 32 | 448 | 0.58 | 0.51 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 805.00 | 30.90 | 38.85 | 34.88 | 37.72 | -72.28 | -65.71% | 0.04 | 2 | 2 | 0.56 | 0.49 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 810.00 | 28.20 | 36.35 | 32.28 | 33.28 | -32.52 | -49.43% | 0.04 | 18 | 10 | 0.57 | 0.48 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 815.00 | 28.00 | 34.40 | 31.20 | 36.12 | % | 0.04 | 15 | 0 | 0.55 | 0.46 | 0.00 | -0.95 | 7/29/2026 | 7/29/2026 2:59:09 PM EST | |
| 820.00 | 25.35 | 31.00 | 28.18 | 27.45 | -34.21 | -55.49% | 0.03 | 34 | 432 | 0.55 | 0.44 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 825.00 | 24.70 | 29.75 | 27.23 | 27.54 | -23.73 | -46.29% | 0.03 | 4 | 2 | 0.55 | 0.42 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 830.00 | 22.55 | 28.20 | 25.38 | 29.31 | -30.36 | -50.88% | 0.03 | 5 | 11 | 0.55 | 0.41 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 835.00 | 20.95 | 26.25 | 23.60 | 25.00 | -27.80 | -52.66% | 0.03 | 8 | 23 | 0.56 | 0.39 | 0.00 | -0.90 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 840.00 | 20.00 | 24.30 | 22.15 | 22.33 | -26.37 | -54.15% | 0.03 | 29 | 98 | 0.56 | 0.37 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 845.00 | 19.60 | 22.45 | 21.03 | 22.38 | -24.62 | -52.39% | 0.02 | 9 | 5 | 0.55 | 0.35 | 0.00 | -0.87 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 850.00 | 18.15 | 20.75 | 19.45 | 19.90 | -23.95 | -54.62% | 0.02 | 47 | 53 | 0.55 | 0.34 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 855.00 | 16.15 | 21.00 | 18.58 | 19.44 | -40.63 | -67.64% | 0.02 | 1 | 3 | 0.54 | 0.32 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 860.00 | 15.70 | 20.25 | 17.98 | 18.32 | -20.58 | -52.91% | 0.02 | 34 | 158 | 0.54 | 0.31 | 0.00 | -0.81 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 865.00 | 14.45 | 17.00 | 15.73 | 17.18 | -20.37 | -54.25% | 0.02 | 20 | 2 | 0.54 | 0.29 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 870.00 | 13.40 | 18.45 | 15.93 | 16.44 | -20.81 | -55.87% | 0.02 | 21 | 27 | 0.54 | 0.27 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 875.00 | 12.30 | 15.00 | 13.65 | 22.80 | -11.05 | -32.65% | 0.02 | 10 | 6 | 0.54 | 0.26 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 880.00 | 11.50 | 15.05 | 13.28 | 13.30 | -19.35 | -59.27% | 0.02 | 38 | 342 | 0.54 | 0.25 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 885.00 | 10.65 | 13.70 | 12.18 | 12.91 | -17.59 | -57.68% | 0.01 | 8 | 86 | 0.54 | 0.23 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 887.50 | 9.45 | 12.80 | 11.13 | 36.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.22 | 0.00 | -0.67 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 890.00 | 9.85 | 11.85 | 10.85 | 12.45 | -16.50 | -57.00% | 0.01 | 46 | 481 | 0.54 | 0.22 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 892.50 | 6.90 | 12.85 | 9.88 | 12.17 | -13.08 | -51.81% | 0.01 | 9 | 1 | 0.53 | 0.21 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 895.00 | 8.45 | 10.90 | 9.68 | 10.30 | -14.15 | -57.88% | 0.01 | 10 | 9 | 0.53 | 0.20 | 0.00 | -0.63 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 897.50 | 8.55 | 10.50 | 9.53 | 9.55 | -15.40 | -61.73% | 0.01 | 16 | 4 | 0.54 | 0.20 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 900.00 | 8.30 | 11.05 | 9.68 | 9.42 | -15.98 | -62.92% | 0.01 | 103 | 867 | 0.53 | 0.19 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 902.50 | 7.05 | 10.15 | 8.60 | 9.60 | -15.35 | -61.53% | 0.01 | 1 | 11 | 0.52 | 0.18 | 0.00 | -0.59 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 905.00 | 7.30 | 9.55 | 8.43 | 9.50 | -14.00 | -59.58% | 0.01 | 5 | 45 | 0.54 | 0.18 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 907.50 | 6.50 | 9.30 | 7.90 | 10.08 | -10.82 | -51.77% | 0.01 | 3 | 8 | 0.54 | 0.17 | 0.00 | -0.57 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 910.00 | 6.30 | 9.10 | 7.70 | 7.65 | -14.70 | -65.78% | 0.01 | 22 | 69 | 0.53 | 0.17 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 915.00 | 5.80 | 9.00 | 7.40 | 8.94 | -10.86 | -54.85% | 0.01 | 4 | 22 | 0.53 | 0.16 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 920.00 | 5.45 | 7.70 | 6.58 | 6.45 | -12.75 | -66.41% | 0.01 | 31 | 167 | 0.52 | 0.14 | 0.00 | -0.50 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 925.00 | 4.65 | 7.25 | 5.95 | 6.90 | -10.50 | -60.35% | 0.01 | 4 | 28 | 0.53 | 0.14 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 930.00 | 4.30 | 6.70 | 5.50 | 6.31 | -10.33 | -62.08% | 0.01 | 14 | 106 | 0.52 | 0.13 | 0.00 | -0.45 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 935.00 | 4.35 | 6.05 | 5.20 | 8.95 | -6.85 | -43.36% | 0.01 | 1 | 53 | 0.52 | 0.12 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 940.00 | 3.85 | 5.65 | 4.75 | 4.33 | -11.42 | -72.51% | 0.01 | 57 | 661 | 0.53 | 0.11 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 945.00 | 3.10 | 5.65 | 4.38 | 4.78 | -9.07 | -65.49% | 0.00 | 12 | 47 | 0.49 | 0.10 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 950.00 | 3.35 | 5.15 | 4.25 | 3.75 | -9.22 | -71.09% | 0.00 | 55 | 829 | 0.50 | 0.09 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 955.00 | 2.49 | 4.75 | 3.62 | 5.71 | -6.41 | -52.89% | 0.00 | 2 | 72 | 0.51 | 0.09 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 960.00 | 2.80 | 4.35 | 3.58 | 3.03 | -6.87 | -69.40% | 0.00 | 36 | 444 | 0.52 | 0.08 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 965.00 | 1.81 | 4.00 | 2.91 | 3.40 | -6.25 | -64.77% | 0.00 | 3 | 3 | 0.50 | 0.07 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 970.00 | 1.56 | 3.75 | 2.66 | 3.30 | -5.50 | -62.50% | 0.00 | 4 | 109 | 0.49 | 0.07 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 980.00 | 1.90 | 3.15 | 2.53 | 3.17 | -5.68 | -64.19% | 0.00 | 30 | 457 | 0.53 | 0.06 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 990.00 | 1.30 | 3.25 | 2.28 | 2.90 | -4.70 | -61.85% | 0.00 | 88 | 225 | 0.53 | 0.05 | 0.00 | -0.21 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,000.00 | 1.06 | 2.38 | 1.72 | 1.65 | -4.88 | -74.74% | 0.00 | 98 | 618 | 0.52 | 0.04 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,020.00 | 0.68 | 1.80 | 1.24 | 1.39 | -3.21 | -69.79% | 0.00 | 147 | 896 | 0.51 | 0.03 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,040.00 | 0.10 | 1.63 | 0.87 | 0.83 | -2.07 | -71.38% | 0.00 | 25 | 1,295 | 0.52 | 0.02 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,060.00 | 0.00 | 1.35 | 0.68 | 0.69 | -1.71 | -71.25% | 0.00 | 22 | 1,542 | 0.59 | 0.01 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,080.00 | 0.10 | 1.23 | 0.67 | 0.71 | -0.95 | -57.23% | 0.00 | 15 | 1,032 | 0.60 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,100.00 | 0.10 | 1.16 | 0.63 | 0.56 | -0.63 | -52.95% | 0.00 | 67 | 659 | 0.54 | 0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,120.00 | 0.00 | 0.43 | 0.22 | 0.84 | -0.11 | -11.58% | 0.00 | 13 | 744 | 0.60 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,140.00 | 0.00 | 1.38 | 0.69 | 1.40 | +0.80 | +133.34% | 0.00 | 26 | 140 | 0.71 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,160.00 | 0.05 | 1.01 | 0.53 | 0.17 | -0.53 | -75.72% | 0.00 | 15 | 176 | 0.60 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,180.00 | 0.05 | 1.00 | 0.53 | 0.10 | -0.50 | -83.34% | 0.00 | 2 | 152 | 0.62 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,200.00 | 0.05 | 0.77 | 0.41 | 0.22 | -0.36 | -62.07% | 0.00 | 43 | 189 | 0.64 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,220.00 | 0.00 | 2.63 | 1.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 1,240.00 | 0.00 | 2.60 | 1.30 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:09 PM EST |
| 1,260.00 | 0.02 | 2.36 | 1.19 | 1.43 | +0.82 | +134.43% | 0.00 | 10 | 107 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,280.00 | 0.00 | 3.15 | 1.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 1,300.00 | 0.04 | 0.80 | 0.42 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,320.00 | 0.00 | 2.90 | 1.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,340.00 | 0.00 | 2.88 | 1.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,360.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 1,380.00 | 0.00 | 2.88 | 1.44 | 1.70 | +0.69 | +68.32% | 0.00 | 6 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,400.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.17 | -73.92% | 0.00 | 27 | 101 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | 0.14 | -0.02 | -12.50% | 0.00 | 2 | 92 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,440.00 | 0.00 | 4.35 | 2.18 | 0.16 | -0.05 | -23.81% | 0.00 | 38 | 113 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.16 | -0.01 | -5.89% | 0.00 | 141 | 512 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,480.00 | 0.00 | 4.35 | 2.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,500.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,540.00 | 0.00 | 4.25 | 2.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,560.00 | 0.00 | 3.10 | 1.55 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 437 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,580.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:09 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 | 1.24 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 2:59:09 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:09 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/29/2026 2:59:09 PM EST |
| 390.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 400.00 | 0.00 | 4.25 | 2.13 | 0.01 | -0.19 | -95.00% | 0.01 | 2 | 99 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 410.00 | 0.00 | 3.90 | 1.95 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:09 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 430.00 | 0.00 | 3.95 | 1.98 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 440.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 450.00 | 0.00 | 3.00 | 1.50 | 0.07 | -0.07 | -50.00% | 0.00 | 7 | 164 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 34 | 255 | 1.25 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 470.00 | 0.00 | 2.29 | 1.15 | 0.06 | -0.01 | -14.29% | 0.00 | 75 | 72 | 1.17 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 480.00 | 0.09 | 0.24 | 0.17 | 0.20 | +0.12 | +150.00% | 0.00 | 54 | 82 | 1.11 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 490.00 | 0.00 | 1.36 | 0.68 | 0.05 | -0.12 | -70.59% | 0.00 | 16 | 171 | 0.98 | 0.00 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 500.00 | 0.00 | 1.25 | 0.63 | 0.27 | +0.16 | +145.46% | 0.00 | 3 | 490 | 0.96 | 0.00 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 510.00 | 0.00 | 1.44 | 0.72 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 62 | 0.95 | 0.00 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.08 | +66.67% | 0.00 | 2 | 75 | 0.75 | 0.00 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 530.00 | 0.00 | 2.04 | 1.02 | 0.01 | -0.30 | -96.78% | 0.00 | 106 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 540.00 | 0.00 | 1.23 | 0.62 | 0.33 | -0.07 | -17.50% | 0.00 | 48 | 57 | 0.77 | -0.01 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 550.00 | 0.00 | 1.22 | 0.61 | 0.53 | +0.23 | +76.67% | 0.00 | 59 | 83 | 0.73 | -0.01 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 560.00 | 0.04 | 1.33 | 0.69 | 0.71 | -0.04 | -5.34% | 0.00 | 10 | 44 | 0.59 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 570.00 | 0.00 | 2.17 | 1.09 | 1.00 | +0.15 | +17.65% | 0.00 | 2 | 114 | 0.77 | -0.01 | 0.00 | -0.16 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 580.00 | 0.54 | 1.82 | 1.18 | 1.00 | +0.31 | +44.93% | 0.00 | 32 | 179 | 0.67 | -0.02 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 590.00 | 0.71 | 2.36 | 1.54 | 1.30 | +0.53 | +68.84% | 0.00 | 152 | 263 | 0.63 | -0.02 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 600.00 | 1.72 | 1.95 | 1.84 | 1.81 | +0.81 | +81.00% | 0.00 | 6,500 | 5,594 | 0.63 | -0.03 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 610.00 | 1.51 | 3.40 | 2.46 | 2.19 | +0.93 | +73.81% | 0.00 | 109 | 144 | 0.64 | -0.04 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 620.00 | 1.92 | 3.30 | 2.61 | 2.65 | +0.51 | +23.84% | 0.00 | 41 | 203 | 0.63 | -0.05 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 630.00 | 2.68 | 4.75 | 3.72 | 3.51 | +1.39 | +65.57% | 0.01 | 34 | 127 | 0.63 | -0.06 | 0.00 | -0.27 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 640.00 | 3.55 | 6.10 | 4.83 | 5.00 | +2.65 | +112.77% | 0.01 | 14 | 479 | 0.62 | -0.07 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 650.00 | 5.00 | 6.50 | 5.75 | 5.21 | +2.46 | +89.46% | 0.01 | 31 | 277 | 0.62 | -0.08 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 660.00 | 6.00 | 8.30 | 7.15 | 7.00 | +3.90 | +125.81% | 0.01 | 23 | 181 | 0.61 | -0.10 | 0.00 | -0.42 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 670.00 | 7.20 | 10.00 | 8.60 | 7.47 | +3.95 | +112.22% | 0.01 | 16 | 216 | 0.62 | -0.12 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 680.00 | 7.85 | 10.45 | 9.15 | 10.00 | +4.85 | +94.18% | 0.01 | 52 | 269 | 0.61 | -0.14 | 0.00 | -0.54 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 690.00 | 10.80 | 12.35 | 11.58 | 10.05 | +3.15 | +45.66% | 0.02 | 17 | 903 | 0.62 | -0.16 | 0.00 | -0.59 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 700.00 | 11.65 | 14.50 | 13.08 | 13.90 | +7.05 | +102.92% | 0.02 | 87 | 234 | 0.61 | -0.18 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 710.00 | 14.90 | 17.00 | 15.95 | 14.80 | +6.73 | +83.40% | 0.02 | 9 | 220 | 0.61 | -0.21 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 720.00 | 17.60 | 19.75 | 18.68 | 17.70 | +7.68 | +76.65% | 0.03 | 169 | 411 | 0.59 | -0.23 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 730.00 | 20.90 | 22.85 | 21.88 | 20.05 | +8.92 | +80.15% | 0.03 | 168 | 511 | 0.60 | -0.26 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 740.00 | 24.10 | 28.90 | 26.50 | 26.55 | +13.30 | +100.38% | 0.04 | 119 | 779 | 0.60 | -0.29 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 750.00 | 27.60 | 30.00 | 28.80 | 29.07 | +12.82 | +78.90% | 0.04 | 108 | 647 | 0.58 | -0.32 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 760.00 | 31.70 | 34.30 | 33.00 | 33.00 | +14.55 | +78.87% | 0.04 | 77 | 220 | 0.59 | -0.35 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 770.00 | 35.55 | 38.55 | 37.05 | 36.00 | +17.00 | +89.48% | 0.05 | 38 | 108 | 0.58 | -0.39 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 780.00 | 40.25 | 43.80 | 42.03 | 42.50 | +19.50 | +84.79% | 0.05 | 116 | 1,210 | 0.58 | -0.42 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 790.00 | 43.80 | 51.10 | 47.45 | 45.70 | +18.83 | +70.08% | 0.06 | 86 | 166 | 0.57 | -0.45 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 800.00 | 50.00 | 55.70 | 52.85 | 50.12 | +20.17 | +67.35% | 0.07 | 179 | 1,559 | 0.57 | -0.49 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 805.00 | 52.80 | 60.00 | 56.40 | 49.19 | +15.09 | +44.26% | 0.07 | 20 | 20 | 0.57 | -0.51 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 810.00 | 56.00 | 62.95 | 59.48 | 52.74 | +19.95 | +60.85% | 0.07 | 21 | 117 | 0.56 | -0.52 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 815.00 | 58.30 | 66.00 | 62.15 | 55.23 | +20.21 | +57.71% | 0.08 | 1 | 2 | 0.56 | -0.54 | 0.00 | -0.95 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 820.00 | 62.70 | 69.00 | 65.85 | 66.30 | +28.76 | +76.62% | 0.08 | 74 | 1,664 | 0.56 | -0.56 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 825.00 | 65.45 | 72.00 | 68.73 | 64.77 | +24.77 | +61.93% | 0.08 | 2 | 9 | 0.56 | -0.58 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 830.00 | 69.00 | 75.85 | 72.43 | 70.64 | +28.39 | +67.20% | 0.09 | 5 | 245 | 0.56 | -0.59 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 835.00 | 72.05 | 79.00 | 75.53 | 73.31 | +25.81 | +54.34% | 0.09 | 8 | 18 | 0.55 | -0.61 | 0.00 | -0.90 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 840.00 | 74.50 | 83.00 | 78.75 | 70.00 | +22.85 | +48.47% | 0.09 | 75 | 848 | 0.55 | -0.63 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 845.00 | 79.00 | 86.00 | 82.50 | 76.31 | +22.81 | +42.64% | 0.10 | 17 | 52 | 0.54 | -0.65 | 0.00 | -0.87 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 850.00 | 82.60 | 89.75 | 86.18 | 77.32 | +20.61 | +36.35% | 0.10 | 47 | 500 | 0.55 | -0.66 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 855.00 | 85.00 | 93.00 | 89.00 | 80.17 | +19.57 | +32.30% | 0.10 | 3 | 37 | 0.54 | -0.68 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 860.00 | 89.20 | 97.00 | 93.10 | 84.17 | +23.67 | +39.13% | 0.11 | 38 | 485 | 0.53 | -0.69 | 0.00 | -0.81 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 865.00 | 93.00 | 101.00 | 97.00 | 93.91 | +32.26 | +52.33% | 0.11 | 8 | 54 | 0.53 | -0.71 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 870.00 | 97.00 | 105.00 | 101.00 | 100.36 | +36.11 | +56.21% | 0.12 | 26 | 155 | 0.54 | -0.73 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 875.00 | 101.00 | 109.00 | 105.00 | 102.10 | +34.63 | +51.33% | 0.12 | 4 | 16 | 0.53 | -0.74 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 880.00 | 104.00 | 114.30 | 109.15 | 105.00 | +31.55 | +42.96% | 0.12 | 21 | 936 | 0.52 | -0.75 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 885.00 | 108.00 | 118.60 | 113.30 | 115.58 | +67.39 | +139.85% | 0.13 | 1 | 9 | 0.53 | -0.77 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 887.50 | 110.00 | 120.90 | 115.45 | % | 0.13 | 0 | 0 | 0.53 | -0.78 | 0.00 | -0.67 | 7/29/2026 2:59:09 PM EST | |||
| 890.00 | 111.90 | 122.55 | 117.23 | 117.01 | +36.96 | +46.18% | 0.13 | 12 | 357 | 0.52 | -0.78 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 892.50 | 114.00 | 126.00 | 120.00 | % | 0.13 | 0 | 0 | 0.55 | -0.79 | 0.00 | -0.65 | 7/29/2026 2:59:09 PM EST | |||
| 895.00 | 116.00 | 126.45 | 121.23 | 118.30 | +38.30 | +47.88% | 0.14 | 1 | 16 | 0.54 | -0.80 | 0.00 | -0.63 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 897.50 | 118.10 | 129.65 | 123.88 | % | 0.14 | 0 | 0 | 0.55 | -0.80 | 0.00 | -0.62 | 7/29/2026 2:59:09 PM EST | |||
| 900.00 | 121.00 | 131.25 | 126.13 | 125.74 | +42.07 | +50.29% | 0.14 | 34 | 685 | 0.55 | -0.81 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 902.50 | 122.80 | 132.90 | 127.85 | % | 0.14 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.59 | 7/29/2026 2:59:09 PM EST | |||
| 905.00 | 125.00 | 135.45 | 130.23 | 94.90 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.54 | -0.82 | 0.00 | -0.58 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 907.50 | 127.00 | 137.20 | 132.10 | % | 0.15 | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.57 | 7/29/2026 2:59:09 PM EST | |||
| 910.00 | 129.80 | 139.35 | 134.58 | 122.75 | +29.72 | +31.95% | 0.15 | 18 | 173 | 0.53 | -0.83 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 915.00 | 134.00 | 144.10 | 139.05 | 136.65 | +57.88 | +73.48% | 0.15 | 1 | 14 | 0.53 | -0.84 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 920.00 | 138.00 | 148.65 | 143.33 | 145.26 | +43.91 | +43.33% | 0.16 | 16 | 779 | 0.54 | -0.86 | 0.00 | -0.50 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 925.00 | 143.00 | 154.00 | 148.50 | 67.65 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.55 | -0.86 | 0.00 | -0.48 | 7/23/2026 | 7/29/2026 2:59:09 PM EST |
| 930.00 | 147.00 | 157.75 | 152.38 | 147.37 | +43.32 | +41.64% | 0.16 | 10 | 98 | 0.52 | -0.87 | 0.00 | -0.45 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 935.00 | 152.00 | 162.35 | 157.18 | 73.70 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.49 | -0.88 | 0.00 | -0.43 | 7/23/2026 | 7/29/2026 2:59:09 PM EST |
| 940.00 | 154.20 | 168.00 | 161.10 | 123.00 | 0.00 | 0.00% | 0.17 | 0 | 184 | 0.52 | -0.89 | 0.00 | -0.40 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 945.00 | 162.00 | 172.80 | 167.40 | 125.75 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.45 | -0.90 | 0.00 | -0.38 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 950.00 | 166.00 | 176.55 | 171.28 | 162.00 | +36.12 | +28.70% | 0.18 | 2 | 75 | 0.68 | -0.91 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 955.00 | 168.95 | 181.90 | 175.43 | 97.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.49 | -0.92 | 0.00 | -0.34 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 960.00 | 175.85 | 187.00 | 181.43 | 179.86 | +44.51 | +32.89% | 0.19 | 6 | 120 | 0.69 | -0.92 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 965.00 | 178.35 | 192.00 | 185.18 | 142.70 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.70 | -0.93 | 0.00 | -0.30 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 970.00 | 183.30 | 196.00 | 189.65 | 169.45 | +25.95 | +18.09% | 0.20 | 1 | 24 | 0.70 | -0.93 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 980.00 | 195.00 | 206.00 | 200.50 | 193.86 | +46.02 | +31.13% | 0.20 | 5 | 132 | 0.72 | -0.94 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 990.00 | 201.40 | 216.00 | 208.70 | 151.72 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.72 | -0.95 | 0.00 | -0.21 | 7/27/2026 | 7/29/2026 2:59:09 PM EST |
| 1,000.00 | 211.35 | 225.70 | 218.53 | 219.31 | +53.91 | +32.60% | 0.22 | 12 | 118 | 0.74 | -0.96 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,020.00 | 229.65 | 245.40 | 237.53 | 141.05 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.79 | -0.97 | 0.00 | -0.14 | 7/24/2026 | 7/29/2026 2:59:09 PM EST |
| 1,040.00 | 249.65 | 265.40 | 257.53 | 258.61 | +100.21 | +63.27% | 0.25 | 10 | 82 | 0.82 | -0.98 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,060.00 | 270.15 | 285.20 | 277.68 | 279.52 | +49.62 | +21.59% | 0.26 | 2 | 64 | 0.92 | -0.99 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,080.00 | 289.95 | 305.20 | 297.58 | 241.23 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.94 | -0.99 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,100.00 | 310.20 | 325.80 | 318.00 | 159.60 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.94 | -0.99 | 0.00 | -0.04 | 7/10/2026 | 7/29/2026 2:59:09 PM EST |
| 1,120.00 | 329.45 | 345.30 | 337.38 | 291.37 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.02 | -1.00 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 2:59:09 PM EST |
| 1,140.00 | 353.45 | 363.90 | 358.68 | 359.06 | +111.36 | +44.96% | 0.31 | 1 | 5 | 1.06 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,160.00 | 370.05 | 385.20 | 377.63 | 379.03 | +97.91 | +34.83% | 0.33 | 1 | 1 | 1.05 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,180.00 | 389.30 | 405.20 | 397.25 | 216.72 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/29/2026 2:59:09 PM EST |
| 1,200.00 | 413.45 | 425.20 | 419.33 | 406.20 | +137.05 | +50.92% | 0.35 | 1 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,220.00 | 429.60 | 445.05 | 437.33 | 321.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 2:59:09 PM EST |
| 1,240.00 | 450.95 | 465.30 | 458.13 | 208.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:59:09 PM EST |
| 1,260.00 | 470.35 | 485.30 | 477.83 | 355.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:09 PM EST |
| 1,280.00 | 489.60 | 505.30 | 497.45 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,300.00 | 509.60 | 525.30 | 517.45 | 283.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:09 PM EST |
| 1,320.00 | 529.55 | 545.30 | 537.43 | 293.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:09 PM EST |
| 1,340.00 | 549.60 | 565.30 | 557.45 | 417.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/29/2026 2:59:09 PM EST |
| 1,360.00 | 570.35 | 585.30 | 577.83 | 482.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:59:09 PM EST |
| 1,380.00 | 590.15 | 603.60 | 596.88 | 355.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 2:59:09 PM EST |
| 1,400.00 | 610.15 | 625.20 | 617.68 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,420.00 | 629.60 | 645.30 | 637.45 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,440.00 | 650.15 | 663.40 | 656.78 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,460.00 | 671.05 | 685.30 | 678.18 | % | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,480.00 | 693.45 | 703.90 | 698.68 | % | 0.47 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,500.00 | 709.55 | 725.30 | 717.43 | 597.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 2:59:09 PM EST |
| 1,520.00 | 729.55 | 745.30 | 737.43 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,540.00 | 749.55 | 765.70 | 757.63 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,560.00 | 770.50 | 785.30 | 777.90 | % | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST | |||
| 1,580.00 | 790.05 | 805.30 | 797.68 | % | 0.50 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:09 PM EST |