Options Chain for CATERPILLAR INC COM (CAT) - $811.29 as of 8/26/2026 2:36:58 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 | 306.95 | 321.10 | 314.03 | % | 0.62 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 515.00 | 300.55 | 315.45 | 308.00 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 520.00 | 295.20 | 310.50 | 302.85 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 525.00 | 290.10 | 305.60 | 297.85 | % | 0.57 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 530.00 | 285.60 | 300.50 | 293.05 | % | 0.55 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 535.00 | 280.85 | 296.15 | 288.50 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 540.00 | 277.10 | 291.15 | 284.13 | % | 0.53 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 545.00 | 272.30 | 286.20 | 279.25 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 550.00 | 267.05 | 281.15 | 274.10 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 555.00 | 260.65 | 276.20 | 268.43 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 560.00 | 255.65 | 270.55 | 263.10 | % | 0.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 565.00 | 252.10 | 265.75 | 258.93 | % | 0.46 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 570.00 | 245.25 | 260.70 | 252.98 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 575.00 | 242.45 | 254.55 | 248.50 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 580.00 | 237.50 | 249.65 | 243.58 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 585.00 | 232.35 | 244.35 | 238.35 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 590.00 | 225.95 | 241.15 | 233.55 | % | 0.40 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 595.00 | 222.35 | 234.45 | 228.40 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 600.00 | 217.35 | 228.00 | 222.68 | 208.50 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 605.00 | 212.65 | 222.95 | 217.80 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 610.00 | 207.55 | 218.90 | 213.23 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 615.00 | 202.55 | 214.50 | 208.53 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 620.00 | 198.00 | 208.80 | 203.40 | 205.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:50 PM EST |
| 625.00 | 193.00 | 204.00 | 198.50 | % | 0.32 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 630.00 | 188.00 | 198.60 | 193.30 | 205.88 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.92 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/26/2026 3:59:50 PM EST |
| 635.00 | 183.00 | 193.25 | 188.13 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 640.00 | 178.15 | 189.20 | 183.68 | 234.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 645.00 | 171.80 | 186.15 | 178.98 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:50 PM EST | |||
| 650.00 | 167.50 | 181.00 | 174.25 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:50 PM EST | |||
| 655.00 | 162.00 | 176.00 | 169.00 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 8/26/2026 3:59:50 PM EST | |||
| 660.00 | 157.70 | 171.00 | 164.35 | 159.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.88 | 1.00 | 0.00 | -0.04 | 8/19/2026 | 8/26/2026 3:59:50 PM EST |
| 665.00 | 152.00 | 166.00 | 159.00 | 164.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.06 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 670.00 | 148.00 | 161.00 | 154.50 | % | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.09 | 8/26/2026 3:59:50 PM EST | |||
| 675.00 | 144.15 | 153.45 | 148.80 | % | 0.22 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.10 | 8/26/2026 3:59:50 PM EST | |||
| 680.00 | 138.00 | 148.35 | 143.18 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.15 | 8/26/2026 3:59:50 PM EST | |||
| 685.00 | 134.20 | 146.00 | 140.10 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.16 | 8/26/2026 3:59:50 PM EST | |||
| 690.00 | 128.15 | 139.20 | 133.68 | 200.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.17 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 695.00 | 123.20 | 136.00 | 129.60 | 127.80 | +5.36 | +4.38% | 0.19 | 2 | 1 | 0.71 | 0.98 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 700.00 | 119.00 | 129.20 | 124.10 | 117.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | 0.98 | 0.00 | -0.20 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 705.00 | 114.80 | 124.30 | 119.55 | 190.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.61 | 0.98 | 0.00 | -0.22 | 8/5/2026 | 8/26/2026 3:59:50 PM EST |
| 710.00 | 109.35 | 118.90 | 114.13 | % | 0.16 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.24 | 8/26/2026 3:59:50 PM EST | |||
| 715.00 | 105.00 | 114.30 | 109.65 | 97.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.26 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 720.00 | 101.00 | 109.00 | 105.00 | % | 0.15 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.29 | 8/26/2026 3:59:50 PM EST | |||
| 725.00 | 97.00 | 104.00 | 100.50 | 93.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.95 | 0.00 | -0.31 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 730.00 | 93.00 | 99.00 | 96.00 | % | 0.13 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.34 | 8/26/2026 3:59:50 PM EST | |||
| 735.00 | 88.00 | 95.00 | 91.50 | % | 0.12 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.37 | 8/26/2026 3:59:50 PM EST | |||
| 740.00 | 83.00 | 90.00 | 86.50 | 83.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | 0.92 | 0.00 | -0.41 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 745.00 | 79.10 | 85.00 | 82.05 | % | 0.11 | 0 | 0 | 0.49 | 0.90 | 0.00 | -0.44 | 8/26/2026 3:59:50 PM EST | |||
| 750.00 | 74.25 | 79.80 | 77.03 | 62.45 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.35 | 0.89 | 0.00 | -0.47 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 755.00 | 70.05 | 75.25 | 72.65 | 63.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | 0.87 | 0.00 | -0.50 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 760.00 | 65.25 | 70.90 | 68.08 | 59.50 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.36 | 0.86 | 0.00 | -0.54 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 765.00 | 61.20 | 66.60 | 63.90 | 61.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.84 | 0.00 | -0.58 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 770.00 | 57.15 | 62.40 | 59.78 | 50.15 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | 0.82 | 0.00 | -0.61 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 775.00 | 53.05 | 58.35 | 55.70 | 54.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | 0.79 | 0.00 | -0.64 | 8/19/2026 | 8/26/2026 3:59:50 PM EST |
| 780.00 | 49.05 | 54.45 | 51.75 | 49.90 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.36 | 0.77 | 0.00 | -0.68 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 785.00 | 46.35 | 50.60 | 48.48 | 43.64 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.37 | 0.75 | 0.01 | -0.70 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 790.00 | 41.00 | 49.00 | 45.00 | 42.70 | +0.55 | +1.31% | 0.06 | 2 | 3 | 0.37 | 0.72 | 0.01 | -0.73 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 795.00 | 39.50 | 43.35 | 41.43 | 47.45 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.69 | 0.01 | -0.75 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 800.00 | 34.15 | 42.00 | 38.08 | 37.25 | -1.75 | -4.49% | 0.05 | 1 | 8 | 0.37 | 0.66 | 0.01 | -0.77 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 805.00 | 32.05 | 36.70 | 34.38 | 33.00 | +3.50 | +11.87% | 0.04 | 8 | 17 | 0.36 | 0.63 | 0.01 | -0.79 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 810.00 | 28.60 | 36.00 | 32.30 | 32.70 | +5.72 | +21.21% | 0.04 | 4 | 32 | 0.37 | 0.60 | 0.01 | -0.80 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 815.00 | 25.50 | 32.55 | 29.03 | 30.49 | +4.49 | +17.27% | 0.04 | 3 | 17 | 0.37 | 0.57 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 820.00 | 23.35 | 29.90 | 26.63 | 27.50 | +1.05 | +3.97% | 0.03 | 25 | 17 | 0.37 | 0.53 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 825.00 | 20.60 | 26.35 | 23.48 | 24.75 | +5.70 | +29.93% | 0.03 | 13 | 18 | 0.36 | 0.50 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 830.00 | 20.00 | 23.25 | 21.63 | 21.50 | +1.50 | +7.50% | 0.03 | 82 | 26 | 0.36 | 0.47 | 0.01 | -0.80 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 835.00 | 16.40 | 23.10 | 19.75 | 19.37 | +1.73 | +9.81% | 0.02 | 16 | 14 | 0.37 | 0.43 | 0.01 | -0.79 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 840.00 | 14.00 | 21.15 | 17.58 | 18.32 | +2.47 | +15.59% | 0.02 | 1 | 125 | 0.37 | 0.40 | 0.01 | -0.77 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 845.00 | 13.75 | 17.65 | 15.70 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.36 | 0.37 | 0.01 | -0.75 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 850.00 | 10.70 | 17.70 | 14.20 | 14.75 | +2.39 | +19.34% | 0.02 | 1 | 54 | 0.37 | 0.34 | 0.01 | -0.73 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 855.00 | 9.40 | 15.05 | 12.23 | 11.00 | -0.60 | -5.18% | 0.01 | 2 | 73 | 0.36 | 0.31 | 0.01 | -0.70 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 860.00 | 7.65 | 14.15 | 10.90 | 11.65 | +1.20 | +11.49% | 0.01 | 3 | 120 | 0.36 | 0.28 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 865.00 | 6.60 | 11.70 | 9.15 | 10.27 | +1.47 | +16.71% | 0.01 | 2 | 32 | 0.35 | 0.26 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 870.00 | 6.45 | 10.00 | 8.23 | 8.12 | +0.42 | +5.46% | 0.01 | 14 | 95 | 0.35 | 0.23 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 875.00 | 4.40 | 9.35 | 6.88 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.21 | 0.00 | -0.57 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 880.00 | 4.95 | 10.40 | 7.68 | 6.77 | +0.66 | +10.81% | 0.01 | 18 | 114 | 0.38 | 0.19 | 0.00 | -0.53 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 885.00 | 4.20 | 7.30 | 5.75 | 6.15 | +0.10 | +1.66% | 0.01 | 2 | 165 | 0.36 | 0.17 | 0.00 | -0.50 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 890.00 | 1.88 | 7.00 | 4.44 | 5.38 | +0.48 | +9.80% | 0.00 | 3 | 29 | 0.34 | 0.15 | 0.00 | -0.47 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 895.00 | 2.17 | 7.50 | 4.84 | 5.16 | +0.67 | +14.93% | 0.01 | 2 | 25 | 0.37 | 0.13 | 0.00 | -0.43 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 900.00 | 2.51 | 6.15 | 4.33 | 4.17 | +0.17 | +4.25% | 0.00 | 14 | 29 | 0.37 | 0.12 | 0.00 | -0.40 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 905.00 | 2.99 | 6.40 | 4.70 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | 0.10 | 0.00 | -0.36 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 910.00 | 2.15 | 4.70 | 3.43 | 3.19 | +0.27 | +9.25% | 0.00 | 2 | 75 | 0.38 | 0.09 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 915.00 | 2.15 | 4.05 | 3.10 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.08 | 0.00 | -0.30 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 920.00 | 1.81 | 3.00 | 2.41 | 2.81 | +0.33 | +13.31% | 0.00 | 18 | 60 | 0.38 | 0.07 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 925.00 | 1.50 | 3.20 | 2.35 | 18.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.06 | 0.00 | -0.25 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 930.00 | 1.01 | 4.55 | 2.78 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.41 | 0.05 | 0.00 | -0.22 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 935.00 | 0.99 | 5.80 | 3.40 | 8.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.05 | 0.00 | -0.20 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 940.00 | 0.96 | 2.34 | 1.65 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.04 | 0.00 | -0.19 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 945.00 | 0.85 | 2.00 | 1.43 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | 0.04 | 0.00 | -0.17 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 950.00 | 0.58 | 1.39 | 0.99 | 1.21 | -1.66 | -57.84% | 0.00 | 12 | 47 | 0.38 | 0.03 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 955.00 | 0.47 | 1.72 | 1.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.39 | 0.03 | 0.00 | -0.13 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 960.00 | 0.44 | 1.79 | 1.12 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.02 | 0.00 | -0.12 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 965.00 | 0.29 | 2.96 | 1.63 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.02 | 0.00 | -0.10 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 970.00 | 0.21 | 3.85 | 2.03 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | 0.02 | 0.00 | -0.09 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 975.00 | 0.07 | 2.43 | 1.25 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.01 | 0.00 | -0.08 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 980.00 | 0.02 | 1.47 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.01 | 0.00 | -0.08 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 985.00 | 0.06 | 1.25 | 0.66 | 5.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 990.00 | 0.00 | 1.41 | 0.71 | 0.70 | -1.53 | -68.61% | 0.00 | 4 | 54 | 0.50 | 0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 995.00 | 0.11 | 0.70 | 0.41 | 4.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 1,000.00 | 0.00 | 0.57 | 0.29 | 0.36 | -0.79 | -68.70% | 0.00 | 7 | 17 | 0.45 | 0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 1,005.00 | 0.00 | 0.67 | 0.34 | 0.47 | % | 0.00 | 1 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:50 PM EST | |
| 1,010.00 | 0.00 | 1.31 | 0.66 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 1,015.00 | 0.00 | 3.25 | 1.63 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 1,020.00 | 0.00 | 2.43 | 1.22 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 1,025.00 | 0.00 | 1.29 | 0.65 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:50 PM EST |
| 1,030.00 | 0.00 | 1.08 | 0.54 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 1,035.00 | 0.00 | 1.67 | 0.84 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 1,040.00 | 0.00 | 4.00 | 2.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/26/2026 3:59:50 PM EST |
| 1,045.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,050.00 | 0.00 | 1.92 | 0.96 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:50 PM EST |
| 1,055.00 | 0.00 | 1.94 | 0.97 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 1,060.00 | 0.00 | 4.40 | 2.20 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:50 PM EST |
| 1,065.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,070.00 | 0.00 | 1.68 | 0.84 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 1,080.00 | 0.00 | 4.35 | 2.18 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:50 PM EST |
| 1,090.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,100.00 | 0.00 | 4.35 | 2.18 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 1,110.00 | 0.00 | 4.35 | 2.18 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/26/2026 3:59:50 PM EST |
| 1,120.00 | 0.00 | 4.35 | 2.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 1,150.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:50 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:50 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 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1,321 | 139 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 75 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 520.00 | 0.01 | 4.30 | 2.16 | 0.12 | +0.09 | +300.00% | 0.00 | 50 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 525.00 | 0.01 | 0.26 | 0.14 | 0.07 | +0.01 | +16.67% | 0.00 | 85 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 530.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.08 | +133.34% | 0.00 | 63 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 535.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.02 | -50.00% | 0.00 | 99 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 540.00 | 0.00 | 0.76 | 0.38 | 0.04 | +0.02 | +100.00% | 0.00 | 122 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 545.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 73 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 550.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 30 | 35 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 555.00 | 0.00 | 0.59 | 0.30 | 0.03 | -0.12 | -80.00% | 0.00 | 18 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 570.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 575.00 | 0.01 | 0.22 | 0.12 | 0.11 | % | 0.00 | 32 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST | |
| 580.00 | 0.01 | 0.18 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 29 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 585.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 590.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 595.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 600.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.16 | -61.54% | 0.00 | 20 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 605.00 | 0.04 | 0.61 | 0.33 | 0.08 | -0.10 | -55.56% | 0.00 | 10 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 610.00 | 0.04 | 0.61 | 0.33 | 0.13 | -0.14 | -51.86% | 0.00 | 2 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 615.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 14 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 620.00 | 0.00 | 1.92 | 0.96 | 0.05 | -0.12 | -70.59% | 0.00 | 27 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 625.00 | 0.00 | 1.06 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 635.00 | 0.00 | 1.42 | 0.71 | 0.09 | -0.22 | -70.97% | 0.00 | 3 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 640.00 | 0.00 | 1.17 | 0.59 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 645.00 | 0.00 | 1.02 | 0.51 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 650.00 | 0.00 | 4.40 | 2.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 655.00 | 0.00 | 1.37 | 0.69 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 660.00 | 0.00 | 4.20 | 2.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 665.00 | 0.00 | 3.85 | 1.93 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.06 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 670.00 | 0.00 | 2.58 | 1.29 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | -0.09 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 675.00 | 0.00 | 1.04 | 0.52 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.01 | 0.00 | -0.10 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 680.00 | 0.14 | 0.88 | 0.51 | 0.25 | +0.23 | +1,150.00% | 0.00 | 101 | 43 | 0.43 | -0.01 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 685.00 | 0.30 | 0.60 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | -0.01 | 0.00 | -0.16 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 690.00 | 0.12 | 0.89 | 0.51 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.01 | 0.00 | -0.17 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 695.00 | 0.12 | 0.98 | 0.55 | 0.57 | -0.60 | -51.29% | 0.00 | 2 | 42 | 0.39 | -0.02 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 700.00 | 0.19 | 1.08 | 0.64 | 0.71 | -0.55 | -43.66% | 0.00 | 1 | 123 | 0.39 | -0.02 | 0.00 | -0.20 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 705.00 | 0.30 | 1.65 | 0.98 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | -0.02 | 0.00 | -0.22 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 710.00 | 0.02 | 1.73 | 0.88 | 1.10 | -0.77 | -41.18% | 0.00 | 1 | 20 | 0.35 | -0.03 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 715.00 | 0.47 | 1.76 | 1.12 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.39 | -0.04 | 0.00 | -0.26 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 720.00 | 0.29 | 2.57 | 1.43 | 2.03 | -0.47 | -18.80% | 0.00 | 1 | 29 | 0.38 | -0.04 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 725.00 | 0.99 | 1.93 | 1.46 | 1.55 | -1.27 | -45.04% | 0.00 | 10 | 32 | 0.38 | -0.05 | 0.00 | -0.31 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 730.00 | 0.61 | 3.25 | 1.93 | 1.74 | -1.75 | -50.15% | 0.00 | 13 | 24 | 0.37 | -0.06 | 0.00 | -0.34 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 735.00 | 1.38 | 2.70 | 2.04 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.37 | -0.07 | 0.00 | -0.37 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 740.00 | 0.88 | 3.75 | 2.32 | 2.75 | -1.55 | -36.05% | 0.00 | 2 | 178 | 0.36 | -0.08 | 0.00 | -0.41 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 745.00 | 1.43 | 4.40 | 2.92 | 2.70 | -2.39 | -46.96% | 0.00 | 3 | 98 | 0.37 | -0.10 | 0.00 | -0.44 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 750.00 | 2.10 | 5.10 | 3.60 | 4.10 | -2.40 | -36.93% | 0.00 | 1 | 35 | 0.37 | -0.11 | 0.00 | -0.47 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 755.00 | 2.40 | 6.35 | 4.38 | 3.98 | -2.74 | -40.78% | 0.01 | 9 | 47 | 0.37 | -0.13 | 0.00 | -0.50 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 760.00 | 3.00 | 6.10 | 4.55 | 4.37 | -2.57 | -37.04% | 0.01 | 21 | 89 | 0.36 | -0.14 | 0.00 | -0.54 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 765.00 | 3.20 | 6.70 | 4.95 | 5.32 | -2.67 | -33.42% | 0.01 | 4 | 47 | 0.35 | -0.16 | 0.00 | -0.58 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 770.00 | 3.80 | 7.65 | 5.73 | 7.12 | -2.15 | -23.20% | 0.01 | 3 | 74 | 0.35 | -0.18 | 0.00 | -0.61 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 775.00 | 5.55 | 8.40 | 6.98 | 8.12 | -2.80 | -25.65% | 0.01 | 4 | 52 | 0.35 | -0.21 | 0.00 | -0.64 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 780.00 | 7.45 | 8.90 | 8.18 | 8.48 | -3.56 | -29.57% | 0.01 | 7 | 116 | 0.35 | -0.23 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 785.00 | 7.40 | 11.10 | 9.25 | 10.75 | -2.83 | -20.84% | 0.01 | 1 | 49 | 0.35 | -0.25 | 0.01 | -0.70 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 790.00 | 10.05 | 11.75 | 10.90 | 12.29 | -3.82 | -23.72% | 0.01 | 2 | 69 | 0.35 | -0.28 | 0.01 | -0.73 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 795.00 | 11.55 | 13.35 | 12.45 | 12.69 | -4.96 | -28.11% | 0.02 | 2 | 101 | 0.35 | -0.31 | 0.01 | -0.75 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 800.00 | 12.55 | 17.40 | 14.98 | 14.78 | -4.72 | -24.21% | 0.02 | 12 | 146 | 0.37 | -0.34 | 0.01 | -0.77 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 805.00 | 12.65 | 17.95 | 15.30 | 23.87 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.34 | -0.37 | 0.01 | -0.79 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 810.00 | 14.85 | 21.10 | 17.98 | 20.15 | -1.78 | -8.12% | 0.02 | 3 | 149 | 0.35 | -0.40 | 0.01 | -0.80 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 815.00 | 17.90 | 24.20 | 21.05 | 21.02 | -7.61 | -26.59% | 0.03 | 4 | 52 | 0.36 | -0.43 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 820.00 | 20.90 | 24.90 | 22.90 | 22.15 | -7.76 | -25.95% | 0.03 | 2 | 129 | 0.35 | -0.47 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 825.00 | 21.45 | 28.30 | 24.88 | 24.60 | -8.53 | -25.75% | 0.03 | 5 | 43 | 0.34 | -0.50 | 0.01 | -0.81 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 830.00 | 24.10 | 31.75 | 27.93 | 28.49 | -7.41 | -20.65% | 0.03 | 9 | 17 | 0.35 | -0.53 | 0.01 | -0.80 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 835.00 | 26.55 | 34.20 | 30.38 | 30.47 | -9.15 | -23.10% | 0.04 | 15 | 25 | 0.34 | -0.57 | 0.01 | -0.79 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 840.00 | 31.35 | 38.00 | 34.68 | 47.05 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.36 | -0.60 | 0.01 | -0.77 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 845.00 | 33.00 | 41.00 | 37.00 | 35.65 | -0.35 | -0.98% | 0.04 | 2 | 62 | 0.35 | -0.63 | 0.01 | -0.75 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 850.00 | 36.10 | 44.85 | 40.48 | 39.30 | -10.45 | -21.01% | 0.05 | 2 | 36 | 0.35 | -0.66 | 0.01 | -0.73 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 855.00 | 39.75 | 48.00 | 43.88 | 45.22 | -8.14 | -15.26% | 0.05 | 1 | 35 | 0.34 | -0.69 | 0.01 | -0.70 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 860.00 | 43.35 | 51.80 | 47.58 | 46.35 | -5.65 | -10.87% | 0.06 | 2 | 28 | 0.34 | -0.72 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 865.00 | 47.35 | 55.00 | 51.18 | 49.80 | 0.00 | 0.00% | 0.06 | 4 | 35 | 0.34 | -0.74 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 870.00 | 51.95 | 59.00 | 55.48 | 55.62 | +0.22 | +0.40% | 0.06 | 4 | 26 | 0.35 | -0.77 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 875.00 | 56.00 | 61.95 | 58.98 | 52.61 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | -0.79 | 0.00 | -0.57 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 880.00 | 60.00 | 65.90 | 62.95 | 75.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.33 | -0.81 | 0.00 | -0.53 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 885.00 | 63.65 | 70.20 | 66.93 | 68.13 | -14.47 | -17.52% | 0.08 | 1 | 40 | 0.32 | -0.83 | 0.00 | -0.50 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 890.00 | 68.00 | 74.95 | 71.48 | 80.04 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -0.85 | 0.00 | -0.47 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 895.00 | 72.65 | 79.00 | 75.83 | 65.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.87 | 0.00 | -0.43 | 8/11/2026 | 8/26/2026 3:59:50 PM EST |
| 900.00 | 77.00 | 83.00 | 80.00 | 76.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.43 | -0.88 | 0.00 | -0.40 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 905.00 | 82.60 | 87.95 | 85.28 | 77.65 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.44 | -0.90 | 0.00 | -0.36 | 8/10/2026 | 8/26/2026 3:59:50 PM EST |
| 910.00 | 86.00 | 93.00 | 89.50 | 90.04 | +22.58 | +33.48% | 0.10 | 2 | 12 | 0.46 | -0.91 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 915.00 | 90.40 | 97.00 | 93.70 | 71.97 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.45 | -0.92 | 0.00 | -0.30 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 920.00 | 95.15 | 102.00 | 98.58 | 77.75 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.46 | -0.93 | 0.00 | -0.28 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 925.00 | 100.00 | 107.00 | 103.50 | 81.65 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.48 | -0.94 | 0.00 | -0.25 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 930.00 | 104.05 | 115.85 | 109.95 | 117.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.59 | -0.95 | 0.00 | -0.22 | 8/19/2026 | 8/26/2026 3:59:50 PM EST |
| 935.00 | 106.65 | 121.00 | 113.83 | 90.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.59 | -0.95 | 0.00 | -0.20 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 940.00 | 111.95 | 126.00 | 118.98 | 85.75 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.60 | -0.96 | 0.00 | -0.19 | 8/12/2026 | 8/26/2026 3:59:50 PM EST |
| 945.00 | 119.40 | 129.00 | 124.20 | 96.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.59 | -0.96 | 0.00 | -0.17 | 8/13/2026 | 8/26/2026 3:59:50 PM EST |
| 950.00 | 124.45 | 134.00 | 129.23 | 111.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.61 | -0.97 | 0.00 | -0.15 | 8/7/2026 | 8/26/2026 3:59:50 PM EST |
| 955.00 | 128.90 | 139.00 | 133.95 | 92.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.62 | -0.97 | 0.00 | -0.13 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 960.00 | 131.00 | 145.85 | 138.43 | 95.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.98 | 0.00 | -0.12 | 8/4/2026 | 8/26/2026 3:59:50 PM EST |
| 965.00 | 136.20 | 150.00 | 143.10 | 155.17 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.68 | -0.98 | 0.00 | -0.10 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 970.00 | 140.20 | 154.00 | 147.10 | 158.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.09 | 7/31/2026 | 8/26/2026 3:59:50 PM EST |
| 975.00 | 145.50 | 159.90 | 152.70 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.08 | 8/26/2026 3:59:50 PM EST | |||
| 980.00 | 151.00 | 164.00 | 157.50 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.08 | 8/26/2026 3:59:50 PM EST | |||
| 985.00 | 158.75 | 169.20 | 163.98 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 8/26/2026 3:59:50 PM EST | |||
| 990.00 | 163.70 | 172.85 | 168.28 | 128.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 8/12/2026 | 8/26/2026 3:59:50 PM EST |
| 995.00 | 168.20 | 179.20 | 173.70 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:50 PM EST | |||
| 1,000.00 | 170.45 | 185.75 | 178.10 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:50 PM EST | |||
| 1,005.00 | 178.25 | 188.00 | 183.13 | % | 0.18 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 8/26/2026 3:59:50 PM EST | |||
| 1,010.00 | 183.15 | 193.00 | 188.08 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:50 PM EST | |||
| 1,015.00 | 187.75 | 199.20 | 193.48 | 204.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 7/31/2026 | 8/26/2026 3:59:50 PM EST |
| 1,020.00 | 190.60 | 205.55 | 198.08 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:50 PM EST | |||
| 1,025.00 | 198.45 | 209.00 | 203.73 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,030.00 | 201.10 | 214.75 | 207.93 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,035.00 | 205.10 | 220.75 | 212.93 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,040.00 | 210.15 | 225.35 | 217.75 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,045.00 | 215.90 | 230.35 | 223.13 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,050.00 | 222.20 | 235.50 | 228.85 | % | 0.22 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:50 PM EST | |||
| 1,055.00 | 225.15 | 240.50 | 232.83 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,060.00 | 231.70 | 245.50 | 238.60 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,065.00 | 236.45 | 250.30 | 243.38 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,070.00 | 242.80 | 255.30 | 249.05 | % | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,080.00 | 250.15 | 265.60 | 257.88 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,090.00 | 262.20 | 275.75 | 268.98 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,100.00 | 273.05 | 285.20 | 279.13 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,110.00 | 281.10 | 295.20 | 288.15 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,120.00 | 290.10 | 305.75 | 297.93 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,130.00 | 300.15 | 315.60 | 307.88 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,140.00 | 310.40 | 325.30 | 317.85 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,150.00 | 322.65 | 335.30 | 328.98 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,160.00 | 332.35 | 345.30 | 338.83 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,170.00 | 342.10 | 355.30 | 348.70 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,180.00 | 350.45 | 365.60 | 358.03 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,190.00 | 360.85 | 375.65 | 368.25 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,200.00 | 373.00 | 385.25 | 379.13 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,210.00 | 380.10 | 395.60 | 387.85 | 313.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:50 PM EST |
| 1,220.00 | 391.35 | 405.95 | 398.65 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 1,230.00 | 400.50 | 415.60 | 408.05 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST |