Options Chain for CATERPILLAR INC COM (CAT) - $840.85 as of 7/28/2026 8:56:40 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 | 325.80 | 340.85 | 333.33 | % | 0.65 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 515.00 | 321.45 | 335.55 | 328.50 | % | 0.64 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 520.00 | 316.25 | 330.55 | 323.40 | 367.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 525.00 | 311.10 | 326.00 | 318.55 | % | 0.61 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 530.00 | 305.10 | 320.80 | 312.95 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 535.00 | 301.50 | 316.00 | 308.75 | % | 0.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 540.00 | 296.30 | 310.80 | 303.55 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 545.00 | 290.75 | 305.95 | 298.35 | % | 0.55 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 550.00 | 286.50 | 300.80 | 293.65 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 555.00 | 281.15 | 295.65 | 288.40 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 560.00 | 276.35 | 290.85 | 283.60 | % | 0.51 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 565.00 | 271.55 | 285.85 | 278.70 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 7/28/2026 4:00:07 PM EST | |||
| 570.00 | 266.40 | 280.70 | 273.55 | % | 0.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.03 | 7/28/2026 4:00:07 PM EST | |||
| 575.00 | 263.35 | 276.00 | 269.68 | 316.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 580.00 | 256.40 | 271.10 | 263.75 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.05 | 7/28/2026 4:00:07 PM EST | |||
| 585.00 | 251.45 | 266.00 | 258.73 | % | 0.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.06 | 7/28/2026 4:00:07 PM EST | |||
| 590.00 | 248.40 | 260.85 | 254.63 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.08 | 7/28/2026 4:00:07 PM EST | |||
| 595.00 | 242.95 | 256.00 | 249.48 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.09 | 7/28/2026 4:00:07 PM EST | |||
| 600.00 | 235.95 | 250.90 | 243.43 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.13 | 7/28/2026 4:00:07 PM EST | |||
| 605.00 | 230.80 | 246.45 | 238.63 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.14 | 7/28/2026 4:00:07 PM EST | |||
| 610.00 | 225.50 | 241.55 | 233.53 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.16 | 7/28/2026 4:00:07 PM EST | |||
| 615.00 | 220.30 | 236.05 | 228.18 | % | 0.37 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.19 | 7/28/2026 4:00:07 PM EST | |||
| 620.00 | 216.20 | 230.80 | 223.50 | % | 0.36 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.21 | 7/28/2026 4:00:07 PM EST | |||
| 625.00 | 210.75 | 225.75 | 218.25 | % | 0.35 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.22 | 7/28/2026 4:00:07 PM EST | |||
| 630.00 | 208.85 | 220.90 | 214.88 | 215.29 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.24 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 635.00 | 201.95 | 216.00 | 208.98 | 266.60 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.39 | 0.99 | 0.00 | -0.26 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 640.00 | 197.50 | 211.00 | 204.25 | 247.58 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.35 | 0.99 | 0.00 | -0.29 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 645.00 | 194.15 | 206.00 | 200.08 | % | 0.31 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.31 | 7/28/2026 4:00:07 PM EST | |||
| 650.00 | 189.30 | 201.00 | 195.15 | % | 0.30 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.36 | 7/28/2026 4:00:07 PM EST | |||
| 655.00 | 184.45 | 196.00 | 190.23 | % | 0.29 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.38 | 7/28/2026 4:00:07 PM EST | |||
| 660.00 | 179.60 | 191.00 | 185.30 | % | 0.28 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.41 | 7/28/2026 4:00:07 PM EST | |||
| 665.00 | 174.80 | 186.00 | 180.40 | % | 0.27 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.47 | 7/28/2026 4:00:07 PM EST | |||
| 670.00 | 169.95 | 181.85 | 175.90 | 233.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.19 | 0.97 | 0.00 | -0.51 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 675.00 | 165.20 | 177.00 | 171.10 | % | 0.25 | 0 | 0 | 1.17 | 0.96 | 0.00 | -0.55 | 7/28/2026 4:00:07 PM EST | |||
| 680.00 | 159.90 | 172.00 | 165.95 | 177.87 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | 0.96 | 0.00 | -0.60 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 685.00 | 155.70 | 167.00 | 161.35 | % | 0.24 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.64 | 7/28/2026 4:00:07 PM EST | |||
| 690.00 | 151.00 | 163.00 | 157.00 | % | 0.23 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.68 | 7/28/2026 4:00:07 PM EST | |||
| 695.00 | 146.30 | 158.00 | 152.15 | % | 0.22 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.74 | 7/28/2026 4:00:07 PM EST | |||
| 697.50 | 143.95 | 156.00 | 149.98 | % | 0.22 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.76 | 7/28/2026 4:00:07 PM EST | |||
| 700.00 | 140.00 | 153.00 | 146.50 | 202.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | 0.94 | 0.00 | -0.79 | 7/16/2026 | 7/28/2026 4:00:07 PM EST |
| 702.50 | 137.50 | 151.00 | 144.25 | % | 0.21 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.81 | 7/28/2026 4:00:07 PM EST | |||
| 705.00 | 137.10 | 148.90 | 143.00 | 198.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.06 | 0.93 | 0.00 | -0.84 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 707.50 | 134.75 | 146.00 | 140.38 | % | 0.20 | 0 | 0 | 1.05 | 0.92 | 0.00 | -0.86 | 7/28/2026 4:00:07 PM EST | |||
| 710.00 | 129.55 | 144.00 | 136.78 | 194.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | 0.92 | 0.00 | -0.89 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 712.50 | 128.20 | 142.00 | 135.10 | % | 0.19 | 0 | 0 | 1.04 | 0.92 | 0.00 | -0.92 | 7/28/2026 4:00:07 PM EST | |||
| 715.00 | 127.90 | 139.00 | 133.45 | % | 0.19 | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.95 | 7/28/2026 4:00:07 PM EST | |||
| 717.50 | 125.65 | 137.00 | 131.33 | % | 0.18 | 0 | 0 | 0.99 | 0.91 | 0.00 | -0.98 | 7/28/2026 4:00:07 PM EST | |||
| 720.00 | 123.45 | 135.00 | 129.23 | % | 0.18 | 0 | 0 | 1.02 | 0.90 | 0.00 | -1.01 | 7/28/2026 4:00:07 PM EST | |||
| 722.50 | 121.20 | 132.35 | 126.78 | % | 0.18 | 0 | 0 | 0.71 | 0.90 | 0.00 | -1.03 | 7/28/2026 4:00:07 PM EST | |||
| 725.00 | 118.85 | 131.00 | 124.93 | 178.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.74 | 0.90 | 0.00 | -1.06 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 727.50 | 115.00 | 128.00 | 121.50 | % | 0.17 | 0 | 0 | 0.98 | 0.89 | 0.00 | -1.09 | 7/28/2026 4:00:07 PM EST | |||
| 730.00 | 113.00 | 126.00 | 119.50 | 110.84 | -62.86 | -36.19% | 0.16 | 2 | 11 | 0.99 | 0.89 | 0.00 | -1.13 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 732.50 | 112.30 | 124.00 | 118.15 | % | 0.16 | 0 | 0 | 0.77 | 0.88 | 0.00 | -1.15 | 7/28/2026 4:00:07 PM EST | |||
| 735.00 | 107.90 | 122.00 | 114.95 | 168.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.99 | 0.88 | 0.00 | -1.17 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 737.50 | 106.05 | 117.65 | 111.85 | % | 0.15 | 0 | 0 | 0.89 | 0.87 | 0.00 | -1.21 | 7/28/2026 4:00:07 PM EST | |||
| 740.00 | 105.80 | 116.75 | 111.28 | 164.35 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.76 | 0.87 | 0.00 | -1.24 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 742.50 | 103.65 | 116.05 | 109.85 | % | 0.15 | 0 | 0 | 0.79 | 0.86 | 0.00 | -1.27 | 7/28/2026 4:00:07 PM EST | |||
| 745.00 | 101.65 | 110.00 | 105.83 | 159.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.72 | 0.85 | 0.00 | -1.30 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 747.50 | 100.40 | 108.00 | 104.20 | % | 0.14 | 0 | 0 | 0.75 | 0.85 | 0.00 | -1.33 | 7/28/2026 4:00:07 PM EST | |||
| 750.00 | 98.30 | 106.00 | 102.15 | 94.09 | -57.02 | -37.74% | 0.14 | 2 | 12 | 0.75 | 0.84 | 0.00 | -1.36 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 755.00 | 94.20 | 102.00 | 98.10 | 153.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | 0.83 | 0.00 | -1.42 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 760.00 | 90.15 | 98.00 | 94.08 | 148.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.75 | 0.82 | 0.00 | -1.48 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 765.00 | 86.15 | 94.00 | 90.08 | 141.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.75 | 0.80 | 0.00 | -1.53 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 770.00 | 82.00 | 90.00 | 86.00 | 137.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | 0.79 | 0.00 | -1.59 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 775.00 | 78.35 | 86.00 | 82.18 | 135.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.77 | 0.00 | -1.64 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 780.00 | 74.50 | 83.00 | 78.75 | % | 0.10 | 0 | 0 | 0.74 | 0.76 | 0.00 | -1.70 | 7/28/2026 4:00:07 PM EST | |||
| 785.00 | 71.00 | 79.00 | 75.00 | 123.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.74 | 0.00 | -1.74 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 790.00 | 67.20 | 75.00 | 71.10 | % | 0.09 | 0 | 0 | 0.73 | 0.72 | 0.00 | -1.79 | 7/28/2026 4:00:07 PM EST | |||
| 795.00 | 64.00 | 72.00 | 68.00 | 71.40 | -4.15 | -5.50% | 0.09 | 500 | 2 | 0.73 | 0.71 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 800.00 | 60.20 | 69.00 | 64.60 | 63.25 | -45.68 | -41.94% | 0.08 | 1 | 12 | 0.73 | 0.69 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 805.00 | 57.00 | 65.00 | 61.00 | % | 0.08 | 0 | 0 | 0.72 | 0.67 | 0.00 | -1.91 | 7/28/2026 4:00:07 PM EST | |||
| 810.00 | 53.60 | 62.00 | 57.80 | 55.55 | -41.77 | -42.92% | 0.07 | 5 | 32 | 0.72 | 0.65 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 815.00 | 50.40 | 59.00 | 54.70 | 47.88 | % | 0.07 | 1 | 0 | 0.72 | 0.63 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 4:00:07 PM EST | |
| 820.00 | 47.45 | 56.00 | 51.73 | 43.87 | % | 0.06 | 1 | 0 | 0.72 | 0.61 | 0.00 | -2.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST | |
| 825.00 | 44.20 | 53.00 | 48.60 | 91.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | 0.59 | 0.00 | -2.01 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 830.00 | 41.45 | 47.85 | 44.65 | 44.00 | -7.80 | -15.06% | 0.05 | 8 | 8 | 0.69 | 0.57 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 835.00 | 39.00 | 47.00 | 43.00 | 38.45 | % | 0.05 | 8 | 0 | 0.71 | 0.55 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST | |
| 840.00 | 37.45 | 43.80 | 40.63 | 37.40 | -19.25 | -33.99% | 0.05 | 22 | 6 | 0.71 | 0.53 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 845.00 | 34.05 | 41.20 | 37.63 | 34.95 | -17.45 | -33.31% | 0.04 | 12 | 1 | 0.70 | 0.51 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 850.00 | 32.50 | 38.85 | 35.68 | 32.40 | -13.00 | -28.64% | 0.04 | 30 | 16 | 0.70 | 0.49 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 855.00 | 29.05 | 37.75 | 33.40 | 30.20 | -18.80 | -38.37% | 0.04 | 15 | 35 | 0.70 | 0.47 | 0.00 | -2.02 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 860.00 | 27.05 | 34.95 | 31.00 | 28.90 | -17.85 | -38.19% | 0.04 | 14 | 21 | 0.70 | 0.45 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 865.00 | 27.10 | 32.85 | 29.98 | 28.20 | -6.85 | -19.55% | 0.03 | 19 | 7 | 0.71 | 0.43 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 870.00 | 25.25 | 30.75 | 28.00 | 23.42 | -14.03 | -37.47% | 0.03 | 31 | 538 | 0.71 | 0.41 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 875.00 | 23.50 | 28.85 | 26.18 | 22.05 | -19.25 | -46.61% | 0.03 | 30 | 15 | 0.71 | 0.39 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 880.00 | 21.25 | 27.00 | 24.13 | 22.15 | -4.90 | -18.12% | 0.03 | 120 | 18 | 0.71 | 0.37 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 885.00 | 19.20 | 25.40 | 22.30 | 19.87 | -8.78 | -30.65% | 0.03 | 2 | 11 | 0.70 | 0.36 | 0.00 | -1.86 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 887.50 | 19.20 | 24.55 | 21.88 | 19.23 | -7.87 | -29.05% | 0.02 | 7 | 5 | 0.71 | 0.35 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 890.00 | 18.35 | 23.80 | 21.08 | 17.24 | -13.12 | -43.22% | 0.02 | 61 | 13 | 0.71 | 0.34 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 892.50 | 17.70 | 22.90 | 20.30 | 17.94 | -5.61 | -23.83% | 0.02 | 35 | 1 | 0.71 | 0.33 | 0.00 | -1.79 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 895.00 | 17.20 | 22.25 | 19.73 | 17.97 | -20.99 | -53.88% | 0.02 | 11 | 22 | 0.71 | 0.32 | 0.00 | -1.77 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 897.50 | 16.35 | 21.45 | 18.90 | 20.20 | -3.45 | -14.59% | 0.02 | 2 | 8 | 0.70 | 0.31 | 0.00 | -1.74 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 900.00 | 15.70 | 20.70 | 18.20 | 16.20 | -13.50 | -45.46% | 0.02 | 348 | 33 | 0.70 | 0.30 | 0.00 | -1.72 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 902.50 | 15.15 | 19.50 | 17.33 | 13.75 | -12.15 | -46.92% | 0.02 | 18 | 16 | 0.70 | 0.29 | 0.00 | -1.69 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 905.00 | 14.50 | 18.85 | 16.68 | 15.31 | -5.19 | -25.32% | 0.02 | 17 | 324 | 0.70 | 0.28 | 0.00 | -1.67 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 907.50 | 13.90 | 18.50 | 16.20 | 12.83 | -7.32 | -36.33% | 0.02 | 11 | 2 | 0.70 | 0.27 | 0.00 | -1.64 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 910.00 | 13.25 | 16.00 | 14.63 | 12.80 | -5.21 | -28.93% | 0.02 | 10 | 81 | 0.68 | 0.27 | 0.00 | -1.61 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 915.00 | 10.85 | 16.65 | 13.75 | 11.31 | -6.29 | -35.74% | 0.02 | 5 | 48 | 0.69 | 0.25 | 0.00 | -1.55 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 920.00 | 10.25 | 15.85 | 13.05 | 12.00 | -9.65 | -44.58% | 0.01 | 7 | 23 | 0.69 | 0.23 | 0.00 | -1.50 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 925.00 | 9.55 | 12.60 | 11.08 | 11.50 | -8.89 | -43.60% | 0.01 | 12 | 1,058 | 0.68 | 0.22 | 0.00 | -1.43 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 930.00 | 7.10 | 13.15 | 10.13 | 9.25 | -10.25 | -52.57% | 0.01 | 9 | 24 | 0.67 | 0.20 | 0.00 | -1.37 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 935.00 | 6.30 | 12.20 | 9.25 | 8.30 | -3.55 | -29.96% | 0.01 | 1 | 24 | 0.67 | 0.19 | 0.00 | -1.31 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 940.00 | 5.50 | 11.20 | 8.35 | 8.00 | -1.93 | -19.44% | 0.01 | 11 | 109 | 0.66 | 0.17 | 0.00 | -1.24 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 945.00 | 6.30 | 10.15 | 8.23 | 7.25 | -2.62 | -26.55% | 0.01 | 4 | 40 | 0.68 | 0.16 | 0.00 | -1.18 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 950.00 | 4.40 | 8.00 | 6.20 | 6.74 | -6.01 | -47.14% | 0.01 | 33 | 47 | 0.64 | 0.15 | 0.00 | -1.11 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 955.00 | 3.90 | 8.95 | 6.43 | 5.40 | -2.93 | -35.18% | 0.01 | 11 | 16 | 0.66 | 0.14 | 0.00 | -1.06 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 960.00 | 3.80 | 8.80 | 6.30 | 5.98 | -2.46 | -29.15% | 0.01 | 3 | 41 | 0.68 | 0.13 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 965.00 | 3.50 | 8.15 | 5.83 | 4.85 | -7.32 | -60.15% | 0.01 | 4 | 29 | 0.68 | 0.12 | 0.00 | -0.94 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 970.00 | 3.60 | 7.40 | 5.50 | 5.16 | -4.84 | -48.40% | 0.01 | 2 | 28 | 0.69 | 0.11 | 0.00 | -0.88 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 975.00 | 2.97 | 5.90 | 4.44 | 3.90 | -2.90 | -42.65% | 0.00 | 3 | 22 | 0.67 | 0.10 | 0.00 | -0.82 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 980.00 | 2.21 | 5.35 | 3.78 | 4.55 | -3.45 | -43.13% | 0.00 | 5 | 26 | 0.65 | 0.09 | 0.00 | -0.76 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 985.00 | 1.64 | 7.45 | 4.55 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.08 | 0.00 | -0.72 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 990.00 | 1.57 | 5.80 | 3.69 | 2.68 | -4.32 | -61.72% | 0.00 | 3 | 42 | 0.67 | 0.07 | 0.00 | -0.67 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 995.00 | 1.37 | 4.25 | 2.81 | 3.92 | -1.73 | -30.62% | 0.00 | 1 | 27 | 0.65 | 0.07 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,000.00 | 1.99 | 4.00 | 3.00 | 2.40 | -1.42 | -37.18% | 0.00 | 7 | 165 | 0.68 | 0.06 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,005.00 | 1.33 | 3.60 | 2.47 | 2.04 | -2.59 | -55.94% | 0.00 | 3 | 29 | 0.66 | 0.06 | 0.00 | -0.53 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,010.00 | 0.86 | 4.65 | 2.76 | 1.94 | -1.04 | -34.90% | 0.00 | 20 | 42 | 0.68 | 0.05 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,015.00 | 0.29 | 5.85 | 3.07 | 1.66 | -5.54 | -76.95% | 0.00 | 1 | 32 | 0.68 | 0.05 | 0.00 | -0.45 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,020.00 | 0.27 | 4.00 | 2.14 | 1.53 | -0.98 | -39.05% | 0.00 | 10 | 54 | 0.65 | 0.04 | 0.00 | -0.41 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,025.00 | 0.65 | 5.55 | 3.10 | 1.31 | -0.87 | -39.91% | 0.00 | 4 | 21 | 0.73 | 0.04 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,030.00 | 0.46 | 5.40 | 2.93 | 1.23 | -0.96 | -43.84% | 0.00 | 46 | 322 | 0.72 | 0.03 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,035.00 | 0.25 | 5.30 | 2.78 | 1.11 | -1.89 | -63.00% | 0.00 | 1 | 83 | 0.72 | 0.03 | 0.00 | -0.33 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,040.00 | 0.33 | 5.15 | 2.74 | 0.91 | -2.99 | -76.67% | 0.00 | 8 | 178 | 0.73 | 0.03 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,045.00 | 0.12 | 2.37 | 1.25 | 0.70 | -0.90 | -56.25% | 0.00 | 2 | 7 | 0.64 | 0.02 | 0.00 | -0.27 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,050.00 | 0.00 | 4.75 | 2.38 | 0.80 | -0.45 | -36.00% | 0.00 | 9 | 43 | 0.92 | 0.02 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,055.00 | 0.20 | 4.90 | 2.55 | 4.91 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.75 | 0.02 | 0.00 | -0.23 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,060.00 | 0.01 | 4.80 | 2.41 | 0.91 | -0.20 | -18.02% | 0.00 | 10 | 25 | 0.69 | 0.02 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,065.00 | 0.00 | 3.55 | 1.78 | 3.56 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.02 | 0.00 | -0.20 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 1,070.00 | 0.00 | 2.97 | 1.49 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.01 | 0.00 | -0.18 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,080.00 | 0.00 | 1.48 | 0.74 | 0.94 | -1.20 | -56.08% | 0.00 | 16 | 52 | 0.75 | 0.01 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,090.00 | 0.00 | 4.55 | 2.28 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.02 | 0.01 | 0.00 | -0.12 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 1,100.00 | 0.00 | 1.43 | 0.72 | 0.30 | -0.74 | -71.16% | 0.00 | 4 | 409 | 0.84 | 0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,110.00 | 0.00 | 4.45 | 2.23 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.01 | 0.00 | -0.08 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 1,120.00 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.04 | 0.00 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,130.00 | 0.00 | 4.40 | 2.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | -0.05 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 1,140.00 | 0.00 | 4.35 | 2.18 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.04 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 1,150.00 | 0.00 | 3.40 | 1.70 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,160.00 | 0.08 | 4.35 | 2.22 | 0.15 | -1.80 | -92.31% | 0.00 | 12 | 76 | 0.94 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.21 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/28/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 0.58 | 0.29 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,200.00 | 0.00 | 3.80 | 1.90 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.24 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.33 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/28/2026 4:00:07 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 1.81 | 0.91 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 4:00:07 PM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:07 PM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 0.10 | -2.95 | -96.73% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:07 PM EST |
| 1,350.00 | 0.00 | 4.30 | 2.15 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,370.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 1,410.00 | 0.00 | 0.59 | 0.30 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,430.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,530.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,550.00 | 0.00 | 4.30 | 2.15 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,580.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 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 | 2.99 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 515.00 | 0.01 | 0.22 | 0.12 | 0.06 | +0.01 | +20.00% | 0.00 | 46 | 134 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 545.00 | 0.00 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 555.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.49 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 565.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 1.73 | 0.87 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 575.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.04 | 7/28/2026 4:00:07 PM EST | |||
| 580.00 | 0.00 | 3.05 | 1.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.41 | 0.00 | 0.00 | -0.05 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 585.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.06 | 7/28/2026 4:00:07 PM EST | |||
| 590.00 | 0.00 | 0.90 | 0.45 | 0.29 | +0.09 | +45.00% | 0.00 | 9 | 25 | 1.06 | 0.00 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 595.00 | 0.00 | 3.15 | 1.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | -0.09 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | -0.13 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.14 | 7/28/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 4.55 | 2.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.16 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 615.00 | 0.00 | 4.60 | 2.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | -0.01 | 0.00 | -0.19 | 7/20/2026 | 7/28/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 4.45 | 2.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | -0.01 | 0.00 | -0.21 | 7/8/2026 | 7/28/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 4.70 | 2.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | -0.01 | 0.00 | -0.22 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 4.75 | 2.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | -0.01 | 0.00 | -0.24 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | -0.01 | 0.00 | -0.26 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.17 | -0.01 | 0.00 | -0.29 | 7/6/2026 | 7/28/2026 4:00:07 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | -0.02 | 0.00 | -0.31 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 1.10 | 0.55 | 1.10 | +0.54 | +96.43% | 0.00 | 1 | 116 | 0.83 | -0.02 | 0.00 | -0.36 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 655.00 | 0.00 | 2.61 | 1.31 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | -0.02 | 0.00 | -0.38 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 3.50 | 1.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.99 | -0.02 | 0.00 | -0.41 | 7/13/2026 | 7/28/2026 4:00:07 PM EST |
| 665.00 | 0.92 | 1.80 | 1.36 | 1.56 | +0.44 | +39.29% | 0.00 | 200 | 7 | 0.78 | -0.03 | 0.00 | -0.47 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 670.00 | 0.76 | 2.50 | 1.63 | 1.70 | +0.45 | +36.00% | 0.00 | 53 | 21 | 0.78 | -0.03 | 0.00 | -0.51 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 675.00 | 0.97 | 3.20 | 2.09 | 1.51 | 0.00 | 0.00% | 0.00 | 5 | 92 | 0.80 | -0.04 | 0.00 | -0.55 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 680.00 | 0.75 | 3.30 | 2.03 | 2.05 | +0.19 | +10.22% | 0.00 | 2 | 85 | 0.77 | -0.04 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 685.00 | 1.30 | 3.10 | 2.20 | 2.21 | +1.03 | +87.29% | 0.00 | 1 | 34 | 0.77 | -0.05 | 0.00 | -0.64 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 690.00 | 0.65 | 6.65 | 3.65 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | -0.05 | 0.00 | -0.68 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 695.00 | 0.15 | 6.95 | 3.55 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | -0.06 | 0.00 | -0.74 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 697.50 | 1.76 | 4.25 | 3.01 | 3.10 | % | 0.00 | 2 | 0 | 0.76 | -0.06 | 0.00 | -0.76 | 7/28/2026 | 7/28/2026 4:00:07 PM EST | |
| 700.00 | 2.30 | 3.55 | 2.93 | 3.00 | +1.12 | +59.58% | 0.00 | 20 | 27 | 0.75 | -0.07 | 0.00 | -0.79 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 702.50 | 2.35 | 4.55 | 3.45 | % | 0.00 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.81 | 7/28/2026 4:00:07 PM EST | |||
| 705.00 | 2.53 | 4.10 | 3.32 | 3.70 | +2.07 | +127.00% | 0.00 | 3 | 13 | 0.75 | -0.07 | 0.00 | -0.84 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 707.50 | 1.30 | 6.60 | 3.95 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.00 | -0.86 | 7/28/2026 4:00:07 PM EST | |||
| 710.00 | 2.51 | 5.00 | 3.76 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.75 | -0.08 | 0.00 | -0.89 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 712.50 | 3.00 | 5.25 | 4.13 | % | 0.01 | 0 | 0 | 0.76 | -0.08 | 0.00 | -0.92 | 7/28/2026 4:00:07 PM EST | |||
| 715.00 | 2.70 | 5.30 | 4.00 | 4.50 | +0.88 | +24.31% | 0.01 | 1 | 13 | 0.74 | -0.09 | 0.00 | -0.95 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 717.50 | 3.45 | 5.85 | 4.65 | % | 0.01 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.98 | 7/28/2026 4:00:07 PM EST | |||
| 720.00 | 3.50 | 5.65 | 4.58 | 4.90 | +0.85 | +20.99% | 0.01 | 13 | 79 | 0.74 | -0.10 | 0.00 | -1.01 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 722.50 | 3.25 | 6.85 | 5.05 | % | 0.01 | 0 | 0 | 0.75 | -0.10 | 0.00 | -1.03 | 7/28/2026 4:00:07 PM EST | |||
| 725.00 | 3.25 | 7.45 | 5.35 | 5.78 | +1.61 | +38.61% | 0.01 | 1 | 7 | 0.74 | -0.10 | 0.00 | -1.06 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 727.50 | 4.80 | 6.80 | 5.80 | % | 0.01 | 0 | 0 | 0.76 | -0.11 | 0.00 | -1.09 | 7/28/2026 4:00:07 PM EST | |||
| 730.00 | 4.95 | 6.85 | 5.90 | 6.97 | +1.92 | +38.02% | 0.01 | 5 | 61 | 0.74 | -0.11 | 0.00 | -1.13 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 732.50 | 5.50 | 7.85 | 6.68 | % | 0.01 | 0 | 0 | 0.76 | -0.12 | 0.00 | -1.15 | 7/28/2026 4:00:07 PM EST | |||
| 735.00 | 4.70 | 9.80 | 7.25 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.76 | -0.12 | 0.00 | -1.17 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 737.50 | 5.10 | 9.15 | 7.13 | % | 0.01 | 0 | 0 | 0.75 | -0.13 | 0.00 | -1.21 | 7/28/2026 4:00:07 PM EST | |||
| 740.00 | 5.40 | 9.55 | 7.48 | 7.50 | +1.35 | +21.96% | 0.01 | 5 | 1,211 | 0.75 | -0.13 | 0.00 | -1.24 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 742.50 | 6.30 | 9.95 | 8.13 | % | 0.01 | 0 | 0 | 0.76 | -0.14 | 0.00 | -1.27 | 7/28/2026 4:00:07 PM EST | |||
| 745.00 | 5.20 | 10.35 | 7.78 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | -0.15 | 0.00 | -1.30 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 747.50 | 6.55 | 10.85 | 8.70 | % | 0.01 | 0 | 0 | 0.75 | -0.15 | 0.00 | -1.33 | 7/28/2026 4:00:07 PM EST | |||
| 750.00 | 6.15 | 11.20 | 8.68 | 8.80 | +0.36 | +4.27% | 0.01 | 7 | 60 | 0.73 | -0.16 | 0.00 | -1.36 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 755.00 | 6.60 | 11.95 | 9.28 | 10.59 | +2.69 | +34.06% | 0.01 | 6 | 90 | 0.72 | -0.17 | 0.00 | -1.42 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 760.00 | 7.90 | 13.10 | 10.50 | 11.64 | +4.60 | +65.35% | 0.01 | 3 | 46 | 0.73 | -0.18 | 0.00 | -1.48 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 765.00 | 8.90 | 15.45 | 12.18 | 12.00 | +1.60 | +15.39% | 0.02 | 5 | 9 | 0.74 | -0.20 | 0.00 | -1.53 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 770.00 | 10.65 | 14.75 | 12.70 | 14.52 | +3.32 | +29.65% | 0.02 | 6 | 19 | 0.73 | -0.21 | 0.00 | -1.59 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 775.00 | 12.00 | 17.90 | 14.95 | 15.33 | +3.33 | +27.75% | 0.02 | 3 | 64 | 0.75 | -0.23 | 0.00 | -1.64 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 780.00 | 12.20 | 17.75 | 14.98 | 16.78 | +5.79 | +52.69% | 0.02 | 8 | 95 | 0.72 | -0.24 | 0.00 | -1.70 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 785.00 | 13.55 | 20.50 | 17.03 | 17.45 | +5.60 | +47.26% | 0.02 | 3 | 30 | 0.73 | -0.26 | 0.00 | -1.74 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 790.00 | 14.90 | 20.65 | 17.78 | 18.51 | +4.71 | +34.13% | 0.02 | 10 | 27 | 0.71 | -0.28 | 0.00 | -1.79 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 795.00 | 16.55 | 21.75 | 19.15 | 20.42 | +5.27 | +34.79% | 0.02 | 19 | 68 | 0.71 | -0.29 | 0.00 | -1.84 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 800.00 | 18.15 | 23.85 | 21.00 | 23.25 | +8.93 | +62.36% | 0.03 | 19 | 128 | 0.71 | -0.31 | 0.00 | -1.88 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 805.00 | 19.85 | 25.70 | 22.78 | 24.68 | +5.68 | +29.90% | 0.03 | 20 | 10 | 0.71 | -0.33 | 0.00 | -1.91 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 810.00 | 21.60 | 27.55 | 24.58 | 24.85 | +2.25 | +9.96% | 0.03 | 8 | 22 | 0.71 | -0.35 | 0.00 | -1.94 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 815.00 | 23.50 | 29.25 | 26.38 | 28.75 | +9.20 | +47.06% | 0.03 | 5 | 38 | 0.71 | -0.37 | 0.00 | -1.97 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 820.00 | 25.50 | 31.00 | 28.25 | 28.90 | +5.74 | +24.79% | 0.03 | 13 | 51 | 0.70 | -0.39 | 0.00 | -2.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 825.00 | 27.25 | 33.65 | 30.45 | 31.25 | +4.90 | +18.60% | 0.04 | 34 | 41 | 0.70 | -0.41 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 830.00 | 29.55 | 36.95 | 33.25 | 32.95 | +4.85 | +17.26% | 0.04 | 32 | 59 | 0.71 | -0.43 | 0.00 | -2.03 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 835.00 | 30.65 | 38.20 | 34.43 | 34.94 | +8.84 | +33.87% | 0.04 | 16 | 43 | 0.69 | -0.45 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 840.00 | 33.95 | 40.70 | 37.33 | 38.50 | +11.73 | +43.82% | 0.04 | 27 | 120 | 0.70 | -0.47 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 845.00 | 36.30 | 43.25 | 39.78 | 43.33 | +14.08 | +48.14% | 0.05 | 2 | 81 | 0.69 | -0.49 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 850.00 | 38.05 | 45.40 | 41.73 | 44.58 | +11.88 | +36.33% | 0.05 | 27 | 53 | 0.68 | -0.51 | 0.00 | -2.04 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 855.00 | 40.70 | 47.70 | 44.20 | 47.35 | +12.49 | +35.83% | 0.05 | 12 | 43 | 0.67 | -0.53 | 0.00 | -2.02 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 860.00 | 43.15 | 52.00 | 47.58 | 49.43 | +14.33 | +40.83% | 0.06 | 1 | 47 | 0.68 | -0.55 | 0.00 | -2.01 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 865.00 | 46.95 | 54.05 | 50.50 | 55.49 | +16.39 | +41.92% | 0.06 | 13 | 73 | 0.68 | -0.57 | 0.00 | -1.99 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 870.00 | 50.60 | 58.00 | 54.30 | 58.69 | +17.39 | +42.11% | 0.06 | 7 | 81 | 0.69 | -0.59 | 0.00 | -1.96 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 875.00 | 53.10 | 61.00 | 57.05 | 60.30 | +15.55 | +34.75% | 0.07 | 5 | 71 | 0.68 | -0.61 | 0.00 | -1.93 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 880.00 | 55.70 | 64.00 | 59.85 | 62.44 | +0.44 | +0.71% | 0.07 | 2 | 66 | 0.67 | -0.63 | 0.00 | -1.90 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 885.00 | 59.15 | 67.80 | 63.48 | 57.59 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.68 | -0.64 | 0.00 | -1.86 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 887.50 | 61.25 | 69.00 | 65.13 | 44.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.65 | 0.00 | -1.84 | 7/24/2026 | 7/28/2026 4:00:07 PM EST |
| 890.00 | 62.15 | 71.00 | 66.58 | 68.62 | +23.96 | +53.65% | 0.07 | 13 | 84 | 0.67 | -0.66 | 0.00 | -1.81 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 892.50 | 64.25 | 72.95 | 68.60 | % | 0.08 | 0 | 0 | 0.67 | -0.67 | 0.00 | -1.79 | 7/28/2026 4:00:07 PM EST | |||
| 895.00 | 66.00 | 73.40 | 69.70 | 56.97 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.66 | -0.68 | 0.00 | -1.77 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 897.50 | 68.00 | 76.00 | 72.00 | 74.10 | +24.80 | +50.31% | 0.08 | 1 | 2 | 0.66 | -0.69 | 0.00 | -1.74 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 900.00 | 69.30 | 78.00 | 73.65 | 74.20 | +15.44 | +26.28% | 0.08 | 9 | 78 | 0.66 | -0.70 | 0.00 | -1.72 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 902.50 | 72.70 | 79.95 | 76.33 | 42.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.71 | 0.00 | -1.69 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 905.00 | 74.35 | 82.00 | 78.18 | 77.61 | +33.46 | +75.79% | 0.09 | 3 | 24 | 0.68 | -0.72 | 0.00 | -1.67 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 907.50 | 75.00 | 83.70 | 79.35 | 49.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.66 | -0.73 | 0.00 | -1.64 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 910.00 | 78.15 | 86.00 | 82.08 | 89.94 | +44.34 | +97.24% | 0.09 | 2 | 54 | 0.68 | -0.73 | 0.00 | -1.61 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 915.00 | 81.00 | 89.00 | 85.00 | 89.44 | +40.86 | +84.11% | 0.09 | 6 | 24 | 0.66 | -0.75 | 0.00 | -1.55 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 920.00 | 85.00 | 93.00 | 89.00 | 70.75 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.66 | -0.77 | 0.00 | -1.50 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 925.00 | 89.00 | 97.00 | 93.00 | 67.50 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.66 | -0.78 | 0.00 | -1.43 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 930.00 | 93.00 | 101.00 | 97.00 | 104.36 | +21.10 | +25.35% | 0.10 | 3 | 17 | 0.65 | -0.80 | 0.00 | -1.37 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 935.00 | 97.10 | 105.00 | 101.05 | 108.55 | +40.05 | +58.47% | 0.11 | 1 | 23 | 0.65 | -0.81 | 0.00 | -1.31 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 940.00 | 101.00 | 109.20 | 105.10 | 79.30 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.63 | -0.83 | 0.00 | -1.24 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 945.00 | 103.55 | 116.50 | 110.03 | 113.00 | +28.13 | +33.15% | 0.12 | 1 | 10 | 0.63 | -0.84 | 0.00 | -1.18 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 950.00 | 108.20 | 120.80 | 114.50 | 117.35 | +18.03 | +18.16% | 0.12 | 11 | 24 | 0.62 | -0.85 | 0.00 | -1.11 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 955.00 | 112.10 | 125.00 | 118.55 | 114.85 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.86 | -0.86 | 0.00 | -1.06 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 960.00 | 118.55 | 126.55 | 122.55 | 130.76 | +6.26 | +5.03% | 0.13 | 1 | 109 | 0.61 | -0.87 | 0.00 | -1.00 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 965.00 | 121.20 | 134.00 | 127.60 | 131.18 | +23.69 | +22.04% | 0.13 | 1 | 39 | 0.88 | -0.88 | 0.00 | -0.94 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 970.00 | 126.65 | 138.50 | 132.58 | 139.95 | +6.85 | +5.15% | 0.14 | 1 | 8 | 0.89 | -0.89 | 0.00 | -0.88 | 7/28/2026 | 7/28/2026 4:00:07 PM EST |
| 975.00 | 130.05 | 142.95 | 136.50 | 121.47 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.90 | -0.90 | 0.00 | -0.82 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 980.00 | 135.80 | 147.50 | 141.65 | 120.22 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.90 | -0.91 | 0.00 | -0.76 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 985.00 | 139.00 | 152.00 | 145.50 | 129.59 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | -0.92 | 0.00 | -0.72 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 990.00 | 143.95 | 156.80 | 150.38 | 112.01 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.92 | -0.93 | 0.00 | -0.67 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 995.00 | 148.50 | 161.50 | 155.00 | 116.43 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.93 | -0.93 | 0.00 | -0.62 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,000.00 | 153.95 | 166.00 | 159.98 | 156.28 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.93 | -0.94 | 0.00 | -0.57 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,005.00 | 158.00 | 170.90 | 164.45 | 119.75 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.95 | -0.94 | 0.00 | -0.53 | 7/16/2026 | 7/28/2026 4:00:07 PM EST |
| 1,010.00 | 162.80 | 175.75 | 169.28 | 112.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.96 | -0.95 | 0.00 | -0.49 | 7/23/2026 | 7/28/2026 4:00:07 PM EST |
| 1,015.00 | 167.60 | 180.00 | 173.80 | 135.87 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.95 | -0.95 | 0.00 | -0.45 | 7/21/2026 | 7/28/2026 4:00:07 PM EST |
| 1,020.00 | 172.65 | 185.30 | 178.98 | 132.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.98 | -0.96 | 0.00 | -0.41 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 1,025.00 | 178.90 | 190.00 | 184.45 | 177.40 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.99 | -0.96 | 0.00 | -0.39 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,030.00 | 182.50 | 195.00 | 188.75 | 141.15 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.01 | -0.97 | 0.00 | -0.35 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 1,035.00 | 187.00 | 200.00 | 193.50 | 65.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | -0.97 | 0.00 | -0.33 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 1,040.00 | 192.70 | 204.75 | 198.73 | 78.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.03 | -0.97 | 0.00 | -0.30 | 7/1/2026 | 7/28/2026 4:00:07 PM EST |
| 1,045.00 | 197.00 | 209.65 | 203.33 | 171.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.04 | -0.98 | 0.00 | -0.27 | 7/17/2026 | 7/28/2026 4:00:07 PM EST |
| 1,050.00 | 201.95 | 214.95 | 208.45 | 120.85 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | -0.98 | 0.00 | -0.26 | 7/13/2026 | 7/28/2026 4:00:07 PM EST |
| 1,055.00 | 206.25 | 219.75 | 213.00 | 133.35 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.08 | -0.98 | 0.00 | -0.23 | 7/13/2026 | 7/28/2026 4:00:07 PM EST |
| 1,060.00 | 211.70 | 224.65 | 218.18 | 141.20 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.09 | -0.98 | 0.00 | -0.20 | 7/8/2026 | 7/28/2026 4:00:07 PM EST |
| 1,065.00 | 216.65 | 229.70 | 223.18 | 169.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.11 | -0.98 | 0.00 | -0.20 | 7/22/2026 | 7/28/2026 4:00:07 PM EST |
| 1,070.00 | 220.90 | 234.65 | 227.78 | 149.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.12 | -0.99 | 0.00 | -0.18 | 7/8/2026 | 7/28/2026 4:00:07 PM EST |
| 1,080.00 | 231.60 | 244.60 | 238.10 | 157.45 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.15 | -0.99 | 0.00 | -0.14 | 7/8/2026 | 7/28/2026 4:00:07 PM EST |
| 1,090.00 | 241.60 | 254.60 | 248.10 | 166.05 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.18 | -0.99 | 0.00 | -0.12 | 7/8/2026 | 7/28/2026 4:00:07 PM EST |
| 1,100.00 | 250.00 | 265.90 | 257.95 | 203.60 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.22 | -0.99 | 0.00 | -0.09 | 7/15/2026 | 7/28/2026 4:00:07 PM EST |
| 1,110.00 | 260.75 | 275.70 | 268.23 | 231.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.08 | 7/16/2026 | 7/28/2026 4:00:07 PM EST |
| 1,120.00 | 270.00 | 285.35 | 277.68 | 250.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | -1.00 | 0.00 | -0.06 | 7/16/2026 | 7/28/2026 4:00:07 PM EST |
| 1,130.00 | 280.65 | 295.70 | 288.18 | 179.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.05 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 1,140.00 | 290.65 | 305.70 | 298.18 | 169.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.04 | 7/6/2026 | 7/28/2026 4:00:07 PM EST |
| 1,150.00 | 302.95 | 314.60 | 308.78 | 178.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.03 | 7/6/2026 | 7/28/2026 4:00:07 PM EST |
| 1,160.00 | 311.60 | 322.75 | 317.18 | 291.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,170.00 | 323.10 | 334.35 | 328.73 | 301.18 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,180.00 | 331.80 | 344.65 | 338.23 | 291.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:07 PM EST |
| 1,190.00 | 340.00 | 355.70 | 347.85 | 234.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/28/2026 4:00:07 PM EST |
| 1,200.00 | 350.20 | 365.70 | 357.95 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 1,210.00 | 360.45 | 375.70 | 368.08 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 1,220.00 | 370.20 | 385.70 | 377.95 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:07 PM EST | |||
| 1,230.00 | 380.85 | 395.70 | 388.28 | 225.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,240.00 | 390.20 | 405.70 | 397.95 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,250.00 | 400.20 | 415.70 | 407.95 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,260.00 | 410.00 | 425.50 | 417.75 | 247.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,270.00 | 420.20 | 435.70 | 427.95 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,280.00 | 430.00 | 445.70 | 437.85 | 272.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:07 PM EST |
| 1,290.00 | 441.40 | 455.70 | 448.55 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,300.00 | 450.30 | 465.70 | 458.00 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,310.00 | 462.50 | 474.60 | 468.55 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,320.00 | 471.60 | 484.60 | 478.10 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,330.00 | 481.60 | 494.60 | 488.10 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,340.00 | 490.50 | 505.70 | 498.10 | % | 0.37 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,350.00 | 500.10 | 515.75 | 507.93 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,360.00 | 510.90 | 525.70 | 518.30 | 364.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:07 PM EST |
| 1,370.00 | 520.35 | 536.65 | 528.50 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,380.00 | 530.15 | 545.70 | 537.93 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,390.00 | 540.00 | 555.70 | 547.85 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,400.00 | 550.15 | 565.70 | 557.93 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,410.00 | 560.00 | 575.70 | 567.85 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,420.00 | 570.95 | 585.65 | 578.30 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,430.00 | 580.15 | 595.70 | 587.93 | % | 0.41 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,440.00 | 591.40 | 605.70 | 598.55 | % | 0.42 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,450.00 | 600.00 | 615.70 | 607.85 | % | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,460.00 | 610.45 | 625.70 | 618.08 | % | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,470.00 | 620.55 | 635.70 | 628.13 | % | 0.43 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,480.00 | 630.00 | 645.70 | 637.85 | % | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,490.00 | 640.15 | 655.70 | 647.93 | % | 0.43 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,500.00 | 650.00 | 665.70 | 657.85 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,510.00 | 660.15 | 675.70 | 667.93 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,520.00 | 672.70 | 685.70 | 679.20 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,530.00 | 683.00 | 695.70 | 689.35 | % | 0.45 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,540.00 | 690.45 | 705.70 | 698.08 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,550.00 | 701.40 | 715.70 | 708.55 | % | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,560.00 | 711.60 | 725.70 | 718.65 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,570.00 | 720.00 | 735.70 | 727.85 | % | 0.46 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST | |||
| 1,580.00 | 730.20 | 745.70 | 737.95 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:07 PM EST |