Options Chain for CATERPILLAR INC COM (CAT) - $938.39 as of 7/10/2026 4:07:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 435.95 | 451.60 | 443.78 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 515.00 | 431.35 | 446.35 | 438.85 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 520.00 | 426.15 | 441.45 | 433.80 | % | 0.83 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 525.00 | 421.55 | 436.70 | 429.13 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 530.00 | 416.35 | 432.05 | 424.20 | % | 0.80 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 535.00 | 411.55 | 426.75 | 419.15 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 540.00 | 407.45 | 422.15 | 414.80 | 401.20 | % | 0.77 | 1 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 545.00 | 401.50 | 416.85 | 409.18 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 550.00 | 396.30 | 411.70 | 404.00 | % | 0.73 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 555.00 | 391.85 | 407.00 | 399.43 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 560.00 | 386.55 | 402.35 | 394.45 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 565.00 | 381.60 | 397.10 | 389.35 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 570.00 | 376.20 | 392.15 | 384.18 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 575.00 | 372.35 | 387.00 | 379.68 | % | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 580.00 | 366.80 | 382.35 | 374.58 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 585.00 | 361.90 | 377.70 | 369.80 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 590.00 | 356.95 | 372.80 | 364.88 | % | 0.62 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 595.00 | 352.00 | 367.50 | 359.75 | % | 0.60 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 600.00 | 346.90 | 362.60 | 354.75 | % | 0.59 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 605.00 | 342.20 | 358.05 | 350.13 | % | 0.58 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 610.00 | 337.30 | 352.70 | 345.00 | % | 0.57 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 615.00 | 332.40 | 348.20 | 340.30 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 620.00 | 327.85 | 343.00 | 335.43 | % | 0.54 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 625.00 | 322.75 | 338.50 | 330.63 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 630.00 | 317.35 | 333.60 | 325.48 | % | 0.52 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.11 | 7/10/2026 4:00:06 PM EST | |||
| 635.00 | 313.10 | 328.35 | 320.73 | % | 0.51 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 640.00 | 308.05 | 323.90 | 315.98 | % | 0.49 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 645.00 | 304.65 | 318.45 | 311.55 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 650.00 | 300.35 | 313.85 | 307.10 | % | 0.47 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.13 | 7/10/2026 4:00:06 PM EST | |||
| 655.00 | 293.85 | 308.90 | 301.38 | % | 0.46 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.14 | 7/10/2026 4:00:06 PM EST | |||
| 660.00 | 290.70 | 304.20 | 297.45 | % | 0.45 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 665.00 | 287.70 | 299.40 | 293.55 | % | 0.44 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 670.00 | 280.85 | 294.75 | 287.80 | % | 0.43 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 675.00 | 276.00 | 290.15 | 283.08 | % | 0.42 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.17 | 7/10/2026 4:00:06 PM EST | |||
| 680.00 | 269.90 | 285.00 | 277.45 | % | 0.41 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.18 | 7/10/2026 4:00:06 PM EST | |||
| 685.00 | 266.55 | 280.35 | 273.45 | % | 0.40 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 690.00 | 263.50 | 275.65 | 269.58 | % | 0.39 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.20 | 7/10/2026 4:00:06 PM EST | |||
| 695.00 | 256.80 | 270.95 | 263.88 | % | 0.38 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.21 | 7/10/2026 4:00:06 PM EST | |||
| 700.00 | 251.00 | 266.15 | 258.58 | % | 0.37 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 705.00 | 247.20 | 261.55 | 254.38 | % | 0.36 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.23 | 7/10/2026 4:00:06 PM EST | |||
| 710.00 | 244.65 | 256.90 | 250.78 | % | 0.35 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.24 | 7/10/2026 4:00:06 PM EST | |||
| 715.00 | 238.15 | 252.15 | 245.15 | % | 0.34 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.25 | 7/10/2026 4:00:06 PM EST | |||
| 720.00 | 233.25 | 247.65 | 240.45 | % | 0.33 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 725.00 | 228.65 | 242.90 | 235.78 | % | 0.33 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.27 | 7/10/2026 4:00:06 PM EST | |||
| 730.00 | 224.65 | 238.55 | 231.60 | % | 0.32 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.28 | 7/10/2026 4:00:06 PM EST | |||
| 735.00 | 220.40 | 233.80 | 227.10 | % | 0.31 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.30 | 7/10/2026 4:00:06 PM EST | |||
| 740.00 | 218.00 | 229.45 | 223.73 | % | 0.30 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.31 | 7/10/2026 4:00:06 PM EST | |||
| 745.00 | 213.10 | 224.95 | 219.03 | % | 0.29 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 750.00 | 206.60 | 220.55 | 213.58 | % | 0.28 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.33 | 7/10/2026 4:00:06 PM EST | |||
| 755.00 | 204.60 | 215.90 | 210.25 | % | 0.28 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.35 | 7/10/2026 4:00:06 PM EST | |||
| 760.00 | 200.55 | 211.00 | 205.78 | % | 0.27 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 765.00 | 194.50 | 207.00 | 200.75 | % | 0.26 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.38 | 7/10/2026 4:00:06 PM EST | |||
| 770.00 | 190.95 | 203.05 | 197.00 | % | 0.26 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.39 | 7/10/2026 4:00:06 PM EST | |||
| 775.00 | 185.85 | 198.00 | 191.93 | % | 0.25 | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 780.00 | 184.00 | 194.00 | 189.00 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 785.00 | 179.90 | 190.00 | 184.95 | % | 0.24 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 790.00 | 173.20 | 185.90 | 179.55 | % | 0.23 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 795.00 | 170.80 | 181.70 | 176.25 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.46 | 7/10/2026 4:00:06 PM EST | |||
| 800.00 | 166.55 | 177.55 | 172.05 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.47 | 7/10/2026 4:00:06 PM EST | |||
| 805.00 | 163.00 | 173.00 | 168.00 | % | 0.21 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.48 | 7/10/2026 4:00:06 PM EST | |||
| 810.00 | 157.30 | 169.00 | 163.15 | 162.92 | % | 0.20 | 1 | 0 | 0.51 | 0.84 | 0.00 | -0.50 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 815.00 | 152.45 | 165.00 | 158.73 | % | 0.19 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.51 | 7/10/2026 4:00:06 PM EST | |||
| 820.00 | 150.00 | 161.35 | 155.68 | 156.70 | % | 0.19 | 2 | 0 | 0.51 | 0.82 | 0.00 | -0.53 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 825.00 | 146.80 | 157.60 | 152.20 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.54 | 7/10/2026 4:00:06 PM EST | |||
| 830.00 | 142.05 | 153.65 | 147.85 | % | 0.18 | 0 | 0 | 0.51 | 0.81 | 0.00 | -0.55 | 7/10/2026 4:00:06 PM EST | |||
| 835.00 | 139.00 | 150.00 | 144.50 | % | 0.17 | 0 | 0 | 0.51 | 0.80 | 0.00 | -0.56 | 7/10/2026 4:00:06 PM EST | |||
| 840.00 | 133.50 | 145.35 | 139.43 | % | 0.17 | 0 | 0 | 0.50 | 0.79 | 0.00 | -0.58 | 7/10/2026 4:00:06 PM EST | |||
| 845.00 | 130.45 | 142.40 | 136.43 | % | 0.16 | 0 | 0 | 0.50 | 0.78 | 0.00 | -0.59 | 7/10/2026 4:00:06 PM EST | |||
| 850.00 | 126.00 | 137.65 | 131.83 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.00 | -0.60 | 7/10/2026 4:00:06 PM EST | |||
| 855.00 | 122.00 | 135.00 | 128.50 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.00 | -0.61 | 7/10/2026 4:00:06 PM EST | |||
| 860.00 | 118.00 | 131.50 | 124.75 | % | 0.15 | 0 | 0 | 0.49 | 0.75 | 0.00 | -0.62 | 7/10/2026 4:00:06 PM EST | |||
| 865.00 | 117.00 | 127.60 | 122.30 | % | 0.14 | 0 | 0 | 0.50 | 0.74 | 0.00 | -0.63 | 7/10/2026 4:00:06 PM EST | |||
| 870.00 | 110.00 | 123.45 | 116.73 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.00 | -0.64 | 7/10/2026 4:00:06 PM EST | |||
| 875.00 | 106.40 | 120.40 | 113.40 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.00 | -0.65 | 7/10/2026 4:00:06 PM EST | |||
| 880.00 | 103.00 | 117.70 | 110.35 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.00 | -0.66 | 7/10/2026 4:00:06 PM EST | |||
| 885.00 | 101.00 | 114.40 | 107.70 | % | 0.12 | 0 | 0 | 0.49 | 0.70 | 0.00 | -0.67 | 7/10/2026 4:00:06 PM EST | |||
| 890.00 | 100.00 | 109.00 | 104.50 | % | 0.12 | 0 | 0 | 0.49 | 0.69 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 895.00 | 97.00 | 106.00 | 101.50 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 900.00 | 93.95 | 103.00 | 98.48 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.00 | -0.69 | 7/10/2026 4:00:06 PM EST | |||
| 905.00 | 90.50 | 99.00 | 94.75 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.00 | -0.70 | 7/10/2026 4:00:06 PM EST | |||
| 910.00 | 88.25 | 97.00 | 92.63 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.00 | -0.70 | 7/10/2026 4:00:06 PM EST | |||
| 915.00 | 85.00 | 94.00 | 89.50 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.00 | -0.71 | 7/10/2026 4:00:06 PM EST | |||
| 920.00 | 83.00 | 90.20 | 86.60 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.00 | -0.71 | 7/10/2026 4:00:06 PM EST | |||
| 925.00 | 79.00 | 88.00 | 83.50 | % | 0.09 | 0 | 0 | 0.48 | 0.61 | 0.00 | -0.72 | 7/10/2026 4:00:06 PM EST | |||
| 930.00 | 77.00 | 85.00 | 81.00 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.00 | -0.72 | 7/10/2026 4:00:06 PM EST | |||
| 935.00 | 74.00 | 83.00 | 78.50 | 79.69 | % | 0.08 | 2 | 0 | 0.49 | 0.59 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 940.00 | 72.00 | 79.50 | 75.75 | % | 0.08 | 0 | 0 | 0.49 | 0.57 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 945.00 | 69.00 | 77.00 | 73.00 | 73.94 | % | 0.08 | 2 | 0 | 0.48 | 0.56 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 950.00 | 67.05 | 74.70 | 70.88 | 71.07 | -5.78 | -7.53% | 0.07 | 16 | 1 | 0.49 | 0.55 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 955.00 | 64.00 | 72.00 | 68.00 | 68.99 | -4.21 | -5.76% | 0.07 | 2 | 2 | 0.48 | 0.54 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 960.00 | 62.00 | 70.00 | 66.00 | 74.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.53 | 0.00 | -0.73 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 965.00 | 58.50 | 68.00 | 63.25 | % | 0.07 | 0 | 0 | 0.48 | 0.52 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 970.00 | 57.00 | 65.00 | 61.00 | % | 0.06 | 0 | 0 | 0.48 | 0.50 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 975.00 | 55.00 | 63.00 | 59.00 | 59.50 | % | 0.06 | 2 | 0 | 0.48 | 0.49 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 980.00 | 53.00 | 61.00 | 57.00 | 57.42 | % | 0.06 | 12 | 0 | 0.48 | 0.48 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 985.00 | 51.00 | 59.00 | 55.00 | 55.51 | % | 0.06 | 4 | 0 | 0.48 | 0.47 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 990.00 | 48.20 | 55.60 | 51.90 | 57.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.46 | 0.00 | -0.72 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 995.00 | 46.00 | 55.00 | 50.50 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.00 | -0.71 | 7/10/2026 4:00:06 PM EST | |||
| 1,000.00 | 45.05 | 53.00 | 49.03 | 49.03 | % | 0.05 | 2 | 0 | 0.48 | 0.43 | 0.00 | -0.71 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,005.00 | 42.00 | 49.70 | 45.85 | 47.10 | % | 0.05 | 2 | 0 | 0.47 | 0.42 | 0.00 | -0.70 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,010.00 | 41.00 | 48.00 | 44.50 | 52.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.41 | 0.00 | -0.69 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 1,015.00 | 39.00 | 47.55 | 43.28 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.00 | -0.69 | 7/10/2026 4:00:06 PM EST | |||
| 1,020.00 | 37.00 | 45.55 | 41.28 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 1,025.00 | 36.00 | 44.00 | 40.00 | % | 0.04 | 0 | 0 | 0.48 | 0.38 | 0.00 | -0.67 | 7/10/2026 4:00:06 PM EST | |||
| 1,030.00 | 35.00 | 41.80 | 38.40 | % | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.00 | -0.67 | 7/10/2026 4:00:06 PM EST | |||
| 1,035.00 | 33.00 | 41.00 | 37.00 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.00 | -0.66 | 7/10/2026 4:00:06 PM EST | |||
| 1,040.00 | 31.00 | 38.05 | 34.53 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.00 | -0.65 | 7/10/2026 4:00:06 PM EST | |||
| 1,045.00 | 29.00 | 37.40 | 33.20 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.00 | -0.64 | 7/10/2026 4:00:06 PM EST | |||
| 1,050.00 | 28.00 | 35.45 | 31.73 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.00 | -0.63 | 7/10/2026 4:00:06 PM EST | |||
| 1,055.00 | 26.00 | 34.05 | 30.03 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.00 | -0.62 | 7/10/2026 4:00:06 PM EST | |||
| 1,060.00 | 26.00 | 32.45 | 29.23 | % | 0.03 | 0 | 0 | 0.47 | 0.30 | 0.00 | -0.61 | 7/10/2026 4:00:06 PM EST | |||
| 1,065.00 | 25.25 | 31.80 | 28.53 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.00 | -0.60 | 7/10/2026 4:00:06 PM EST | |||
| 1,070.00 | 22.30 | 30.55 | 26.43 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.00 | -0.59 | 7/10/2026 4:00:06 PM EST | |||
| 1,080.00 | 21.60 | 27.45 | 24.53 | % | 0.02 | 0 | 0 | 0.47 | 0.27 | 0.00 | -0.57 | 7/10/2026 4:00:06 PM EST | |||
| 1,090.00 | 18.00 | 26.05 | 22.03 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.00 | -0.55 | 7/10/2026 4:00:06 PM EST | |||
| 1,100.00 | 16.00 | 23.95 | 19.98 | 20.49 | % | 0.02 | 2 | 0 | 0.46 | 0.23 | 0.00 | -0.52 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,110.00 | 14.00 | 22.10 | 18.05 | % | 0.02 | 0 | 0 | 0.46 | 0.21 | 0.00 | -0.50 | 7/10/2026 4:00:06 PM EST | |||
| 1,120.00 | 12.15 | 20.40 | 16.28 | % | 0.01 | 0 | 0 | 0.46 | 0.20 | 0.00 | -0.48 | 7/10/2026 4:00:06 PM EST | |||
| 1,130.00 | 11.00 | 18.85 | 14.93 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.00 | -0.45 | 7/10/2026 4:00:06 PM EST | |||
| 1,140.00 | 9.10 | 17.40 | 13.25 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 1,150.00 | 8.65 | 16.05 | 12.35 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 1,160.00 | 7.00 | 14.85 | 10.93 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.00 | -0.38 | 7/10/2026 4:00:06 PM EST | |||
| 1,170.00 | 6.55 | 13.75 | 10.15 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 1,180.00 | 5.15 | 12.30 | 8.73 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.00 | -0.34 | 7/10/2026 4:00:06 PM EST | |||
| 1,190.00 | 4.25 | 11.85 | 8.05 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 1,200.00 | 3.80 | 11.00 | 7.40 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.29 | 7/10/2026 4:00:06 PM EST | |||
| 1,210.00 | 3.60 | 9.40 | 6.50 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.27 | 7/10/2026 4:00:06 PM EST | |||
| 1,220.00 | 2.85 | 9.10 | 5.98 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 1,230.00 | 1.11 | 8.60 | 4.86 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.24 | 7/10/2026 4:00:06 PM EST | |||
| 1,240.00 | 1.00 | 7.80 | 4.40 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 1,250.00 | 0.39 | 7.10 | 3.75 | 3.81 | % | 0.00 | 2 | 0 | 0.41 | 0.06 | 0.00 | -0.20 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,260.00 | 1.17 | 6.70 | 3.94 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 1,270.00 | 0.01 | 6.45 | 3.23 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.17 | 7/10/2026 4:00:06 PM EST | |||
| 1,280.00 | 0.56 | 5.80 | 3.18 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 1,290.00 | 0.50 | 5.50 | 3.00 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 1,300.00 | 0.08 | 5.20 | 2.64 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.13 | 7/10/2026 4:00:06 PM EST | |||
| 1,310.00 | 0.01 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.11 | 7/10/2026 4:00:06 PM EST | |||
| 1,330.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 1,340.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 1,350.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 1,360.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 1,370.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 1,380.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 1,390.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 1,400.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 1,410.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 1,420.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,430.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,440.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,450.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 1,460.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 1,470.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 7/10/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 515.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:06 PM EST | |||
| 520.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 525.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:06 PM EST | |||
| 530.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 535.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 540.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 545.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 550.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 555.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 560.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 565.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 570.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 575.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 585.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 590.00 | 0.01 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 595.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 605.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 610.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 615.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 620.00 | 0.04 | 3.50 | 1.77 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 625.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 630.00 | 0.10 | 2.54 | 1.32 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.11 | 7/10/2026 4:00:06 PM EST | |||
| 635.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 640.00 | 0.46 | 3.90 | 2.18 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 645.00 | 0.68 | 4.05 | 2.37 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 650.00 | 0.96 | 4.20 | 2.58 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.13 | 7/10/2026 4:00:06 PM EST | |||
| 655.00 | 0.09 | 4.35 | 2.22 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.14 | 7/10/2026 4:00:06 PM EST | |||
| 660.00 | 0.99 | 3.95 | 2.47 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 665.00 | 0.01 | 4.70 | 2.36 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 670.00 | 1.20 | 4.80 | 3.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 675.00 | 0.20 | 5.00 | 2.60 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.17 | 7/10/2026 4:00:06 PM EST | |||
| 680.00 | 1.34 | 5.20 | 3.27 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.18 | 7/10/2026 4:00:06 PM EST | |||
| 685.00 | 0.70 | 5.40 | 3.05 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 690.00 | 0.41 | 5.55 | 2.98 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.20 | 7/10/2026 4:00:06 PM EST | |||
| 695.00 | 0.01 | 5.95 | 2.98 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.21 | 7/10/2026 4:00:06 PM EST | |||
| 700.00 | 0.95 | 6.20 | 3.58 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 705.00 | 1.39 | 6.50 | 3.95 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.23 | 7/10/2026 4:00:06 PM EST | |||
| 710.00 | 0.40 | 6.85 | 3.63 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.24 | 7/10/2026 4:00:06 PM EST | |||
| 715.00 | 1.36 | 7.30 | 4.33 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.00 | -0.25 | 7/10/2026 4:00:06 PM EST | |||
| 720.00 | 0.75 | 9.20 | 4.98 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 725.00 | 2.56 | 8.05 | 5.31 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.27 | 7/10/2026 4:00:06 PM EST | |||
| 730.00 | 3.30 | 8.65 | 5.98 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.28 | 7/10/2026 4:00:06 PM EST | |||
| 735.00 | 3.40 | 9.05 | 6.23 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.30 | 7/10/2026 4:00:06 PM EST | |||
| 740.00 | 3.50 | 9.65 | 6.58 | 6.73 | % | 0.01 | 5 | 0 | 0.52 | -0.07 | 0.00 | -0.31 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 745.00 | 3.80 | 10.35 | 7.08 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 750.00 | 4.20 | 10.95 | 7.58 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.33 | 7/10/2026 4:00:06 PM EST | |||
| 755.00 | 4.70 | 11.40 | 8.05 | % | 0.01 | 0 | 0 | 0.51 | -0.09 | 0.00 | -0.35 | 7/10/2026 4:00:06 PM EST | |||
| 760.00 | 5.70 | 12.00 | 8.85 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 765.00 | 5.55 | 12.70 | 9.13 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.38 | 7/10/2026 4:00:06 PM EST | |||
| 770.00 | 5.95 | 13.50 | 9.73 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.39 | 7/10/2026 4:00:06 PM EST | |||
| 775.00 | 6.50 | 14.25 | 10.38 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 780.00 | 8.75 | 14.70 | 11.73 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.42 | 7/10/2026 4:00:06 PM EST | |||
| 785.00 | 8.00 | 15.70 | 11.85 | % | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 790.00 | 8.65 | 16.55 | 12.60 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.44 | 7/10/2026 4:00:06 PM EST | |||
| 795.00 | 9.45 | 17.45 | 13.45 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.46 | 7/10/2026 4:00:06 PM EST | |||
| 800.00 | 11.15 | 18.40 | 14.78 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.47 | 7/10/2026 4:00:06 PM EST | |||
| 805.00 | 11.95 | 19.35 | 15.65 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.00 | -0.48 | 7/10/2026 4:00:06 PM EST | |||
| 810.00 | 13.00 | 20.35 | 16.68 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.00 | -0.50 | 7/10/2026 4:00:06 PM EST | |||
| 815.00 | 13.05 | 21.35 | 17.20 | % | 0.02 | 0 | 0 | 0.50 | -0.17 | 0.00 | -0.51 | 7/10/2026 4:00:06 PM EST | |||
| 820.00 | 14.20 | 22.40 | 18.30 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.00 | -0.53 | 7/10/2026 4:00:06 PM EST | |||
| 825.00 | 16.25 | 23.50 | 19.88 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.00 | -0.54 | 7/10/2026 4:00:06 PM EST | |||
| 830.00 | 16.40 | 24.60 | 20.50 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.00 | -0.55 | 7/10/2026 4:00:06 PM EST | |||
| 835.00 | 17.45 | 25.70 | 21.58 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.00 | -0.56 | 7/10/2026 4:00:06 PM EST | |||
| 840.00 | 18.65 | 26.90 | 22.78 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.00 | -0.58 | 7/10/2026 4:00:06 PM EST | |||
| 845.00 | 20.00 | 28.15 | 24.08 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.00 | -0.59 | 7/10/2026 4:00:06 PM EST | |||
| 850.00 | 21.55 | 29.45 | 25.50 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.00 | -0.60 | 7/10/2026 4:00:06 PM EST | |||
| 855.00 | 22.90 | 30.80 | 26.85 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.00 | -0.61 | 7/10/2026 4:00:06 PM EST | |||
| 860.00 | 24.00 | 32.10 | 28.05 | 28.05 | % | 0.03 | 6 | 0 | 0.49 | -0.25 | 0.00 | -0.62 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 865.00 | 25.70 | 33.55 | 29.63 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.00 | -0.63 | 7/10/2026 4:00:06 PM EST | |||
| 870.00 | 27.05 | 36.00 | 31.53 | 32.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.50 | -0.27 | 0.00 | -0.64 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 875.00 | 28.00 | 37.30 | 32.65 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.00 | -0.65 | 7/10/2026 4:00:06 PM EST | |||
| 880.00 | 30.00 | 37.55 | 33.78 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.00 | -0.66 | 7/10/2026 4:00:06 PM EST | |||
| 885.00 | 32.00 | 40.85 | 36.43 | % | 0.04 | 0 | 0 | 0.49 | -0.30 | 0.00 | -0.67 | 7/10/2026 4:00:06 PM EST | |||
| 890.00 | 34.00 | 42.95 | 38.48 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 895.00 | 35.00 | 44.95 | 39.98 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 900.00 | 37.00 | 45.05 | 41.03 | 41.50 | % | 0.05 | 1 | 0 | 0.49 | -0.33 | 0.00 | -0.69 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 905.00 | 39.00 | 46.70 | 42.85 | % | 0.05 | 0 | 0 | 0.48 | -0.34 | 0.00 | -0.70 | 7/10/2026 4:00:06 PM EST | |||
| 910.00 | 41.00 | 49.50 | 45.25 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.00 | -0.70 | 7/10/2026 4:00:06 PM EST | |||
| 915.00 | 43.00 | 51.55 | 47.28 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.00 | -0.71 | 7/10/2026 4:00:06 PM EST | |||
| 920.00 | 45.00 | 54.00 | 49.50 | 52.05 | % | 0.05 | 1 | 0 | 0.49 | -0.38 | 0.00 | -0.71 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 925.00 | 48.00 | 56.10 | 52.05 | % | 0.06 | 0 | 0 | 0.49 | -0.39 | 0.00 | -0.72 | 7/10/2026 4:00:06 PM EST | |||
| 930.00 | 50.00 | 57.90 | 53.95 | 57.21 | +1.36 | +2.44% | 0.06 | 10 | 1 | 0.48 | -0.40 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 935.00 | 52.00 | 59.95 | 55.98 | % | 0.06 | 0 | 0 | 0.48 | -0.41 | 0.00 | -0.72 | 7/10/2026 4:00:06 PM EST | |||
| 940.00 | 55.00 | 62.35 | 58.68 | 61.03 | % | 0.06 | 1 | 0 | 0.48 | -0.43 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 945.00 | 57.10 | 66.00 | 61.55 | 58.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.44 | 0.00 | -0.73 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 950.00 | 60.00 | 67.90 | 63.95 | 62.50 | % | 0.07 | 2 | 0 | 0.49 | -0.45 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 955.00 | 62.00 | 69.55 | 65.78 | 63.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.46 | 0.00 | -0.73 | 7/9/2026 | 7/10/2026 4:00:06 PM EST |
| 960.00 | 65.00 | 73.00 | 69.00 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 965.00 | 67.00 | 76.60 | 71.80 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 970.00 | 70.00 | 78.90 | 74.45 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 975.00 | 73.00 | 81.95 | 77.48 | % | 0.08 | 0 | 0 | 0.48 | -0.51 | 0.00 | -0.73 | 7/10/2026 4:00:06 PM EST | |||
| 980.00 | 76.00 | 84.00 | 80.00 | 86.70 | % | 0.08 | 2 | 0 | 0.48 | -0.52 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 985.00 | 79.00 | 88.00 | 83.50 | 81.80 | % | 0.08 | 2 | 0 | 0.48 | -0.53 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 990.00 | 82.00 | 90.00 | 86.00 | 84.46 | % | 0.09 | 8 | 0 | 0.48 | -0.54 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 995.00 | 85.25 | 93.00 | 89.13 | 87.75 | % | 0.09 | 3 | 0 | 0.48 | -0.55 | 0.00 | -0.71 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,000.00 | 88.00 | 96.00 | 92.00 | 90.90 | % | 0.09 | 2 | 0 | 0.48 | -0.57 | 0.00 | -0.71 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,005.00 | 91.00 | 99.00 | 95.00 | 94.15 | -2.25 | -2.34% | 0.09 | 4 | 6 | 0.48 | -0.58 | 0.00 | -0.70 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 1,010.00 | 94.00 | 102.00 | 98.00 | 97.25 | -12.55 | -11.43% | 0.10 | 2 | 6 | 0.48 | -0.59 | 0.00 | -0.69 | 7/10/2026 | 7/10/2026 4:00:06 PM EST |
| 1,015.00 | 97.00 | 105.00 | 101.00 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.00 | -0.69 | 7/10/2026 4:00:06 PM EST | |||
| 1,020.00 | 101.00 | 108.60 | 104.80 | % | 0.10 | 0 | 0 | 0.48 | -0.61 | 0.00 | -0.68 | 7/10/2026 4:00:06 PM EST | |||
| 1,025.00 | 101.60 | 111.80 | 106.70 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.00 | -0.67 | 7/10/2026 4:00:06 PM EST | |||
| 1,030.00 | 104.00 | 115.95 | 109.98 | 110.90 | % | 0.11 | 2 | 0 | 0.46 | -0.63 | 0.00 | -0.67 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,035.00 | 108.00 | 120.00 | 114.00 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.00 | -0.66 | 7/10/2026 4:00:06 PM EST | |||
| 1,040.00 | 111.00 | 123.95 | 117.48 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.00 | -0.65 | 7/10/2026 4:00:06 PM EST | |||
| 1,045.00 | 115.00 | 128.35 | 121.68 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.00 | -0.64 | 7/10/2026 4:00:06 PM EST | |||
| 1,050.00 | 118.00 | 130.00 | 124.00 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.00 | -0.63 | 7/10/2026 4:00:06 PM EST | |||
| 1,055.00 | 123.20 | 134.00 | 128.60 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.00 | -0.62 | 7/10/2026 4:00:06 PM EST | |||
| 1,060.00 | 126.55 | 136.75 | 131.65 | 135.65 | % | 0.12 | 2 | 0 | 0.46 | -0.70 | 0.00 | -0.61 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,065.00 | 129.00 | 143.20 | 136.10 | % | 0.13 | 0 | 0 | 0.47 | -0.71 | 0.00 | -0.60 | 7/10/2026 4:00:06 PM EST | |||
| 1,070.00 | 133.00 | 147.00 | 140.00 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.00 | -0.59 | 7/10/2026 4:00:06 PM EST | |||
| 1,080.00 | 141.00 | 155.00 | 148.00 | % | 0.14 | 0 | 0 | 0.47 | -0.73 | 0.00 | -0.57 | 7/10/2026 4:00:06 PM EST | |||
| 1,090.00 | 149.00 | 163.00 | 156.00 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.00 | -0.55 | 7/10/2026 4:00:06 PM EST | |||
| 1,100.00 | 157.70 | 168.95 | 163.33 | 163.80 | % | 0.15 | 2 | 0 | 0.46 | -0.77 | 0.00 | -0.52 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,110.00 | 165.00 | 179.00 | 172.00 | % | 0.15 | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.50 | 7/10/2026 4:00:06 PM EST | |||
| 1,120.00 | 174.00 | 184.90 | 179.45 | % | 0.16 | 0 | 0 | 0.45 | -0.80 | 0.00 | -0.48 | 7/10/2026 4:00:06 PM EST | |||
| 1,130.00 | 182.00 | 193.75 | 187.88 | % | 0.17 | 0 | 0 | 0.45 | -0.82 | 0.00 | -0.45 | 7/10/2026 4:00:06 PM EST | |||
| 1,140.00 | 191.00 | 202.00 | 196.50 | % | 0.17 | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.43 | 7/10/2026 4:00:06 PM EST | |||
| 1,150.00 | 200.00 | 211.40 | 205.70 | % | 0.18 | 0 | 0 | 0.44 | -0.84 | 0.00 | -0.40 | 7/10/2026 4:00:06 PM EST | |||
| 1,160.00 | 208.35 | 219.65 | 214.00 | % | 0.18 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.38 | 7/10/2026 4:00:06 PM EST | |||
| 1,170.00 | 216.85 | 228.70 | 222.78 | % | 0.19 | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.36 | 7/10/2026 4:00:06 PM EST | |||
| 1,180.00 | 226.50 | 238.50 | 232.50 | % | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.34 | 7/10/2026 4:00:06 PM EST | |||
| 1,190.00 | 236.40 | 246.75 | 241.58 | % | 0.20 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.32 | 7/10/2026 4:00:06 PM EST | |||
| 1,200.00 | 244.80 | 256.05 | 250.43 | % | 0.21 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.29 | 7/10/2026 4:00:06 PM EST | |||
| 1,210.00 | 253.40 | 268.35 | 260.88 | % | 0.22 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.27 | 7/10/2026 4:00:06 PM EST | |||
| 1,220.00 | 262.70 | 277.15 | 269.93 | % | 0.22 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.26 | 7/10/2026 4:00:06 PM EST | |||
| 1,230.00 | 272.20 | 286.60 | 279.40 | % | 0.23 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.24 | 7/10/2026 4:00:06 PM EST | |||
| 1,240.00 | 282.00 | 296.35 | 289.18 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.22 | 7/10/2026 4:00:06 PM EST | |||
| 1,250.00 | 292.15 | 305.85 | 299.00 | % | 0.24 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.20 | 7/10/2026 4:00:06 PM EST | |||
| 1,260.00 | 301.65 | 316.25 | 308.95 | % | 0.25 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.19 | 7/10/2026 4:00:06 PM EST | |||
| 1,270.00 | 311.60 | 326.00 | 318.80 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.17 | 7/10/2026 4:00:06 PM EST | |||
| 1,280.00 | 321.30 | 334.35 | 327.83 | % | 0.26 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.16 | 7/10/2026 4:00:06 PM EST | |||
| 1,290.00 | 331.00 | 346.45 | 338.73 | % | 0.26 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.15 | 7/10/2026 4:00:06 PM EST | |||
| 1,300.00 | 340.90 | 356.65 | 348.78 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.13 | 7/10/2026 4:00:06 PM EST | |||
| 1,310.00 | 350.75 | 365.95 | 358.35 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.12 | 7/10/2026 4:00:06 PM EST | |||
| 1,320.00 | 360.65 | 373.05 | 366.85 | 381.95 | % | 0.28 | 1 | 0 | 0.62 | -0.97 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 4:00:06 PM EST | |
| 1,330.00 | 370.55 | 386.50 | 378.53 | % | 0.28 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.10 | 7/10/2026 4:00:06 PM EST | |||
| 1,340.00 | 380.50 | 396.20 | 388.35 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 1,350.00 | 390.05 | 406.15 | 398.10 | % | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.09 | 7/10/2026 4:00:06 PM EST | |||
| 1,360.00 | 400.40 | 415.80 | 408.10 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.08 | 7/10/2026 4:00:06 PM EST | |||
| 1,370.00 | 409.95 | 426.10 | 418.03 | % | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 1,380.00 | 420.30 | 436.95 | 428.63 | % | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.07 | 7/10/2026 4:00:06 PM EST | |||
| 1,390.00 | 430.25 | 445.45 | 437.85 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.06 | 7/10/2026 4:00:06 PM EST | |||
| 1,400.00 | 440.25 | 455.60 | 447.93 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 1,410.00 | 450.35 | 466.00 | 458.18 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 7/10/2026 4:00:06 PM EST | |||
| 1,420.00 | 460.20 | 475.65 | 467.93 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,430.00 | 470.15 | 485.35 | 477.75 | % | 0.33 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,440.00 | 479.75 | 495.70 | 487.73 | % | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 7/10/2026 4:00:06 PM EST | |||
| 1,450.00 | 490.15 | 505.45 | 497.80 | % | 0.34 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 1,460.00 | 499.90 | 515.35 | 507.63 | % | 0.35 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST | |||
| 1,470.00 | 510.10 | 525.55 | 517.83 | % | 0.35 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 7/10/2026 4:00:06 PM EST |