Options Chain for CATERPILLAR INC COM (CAT) - $814.21 as of 8/3/2026 7:29:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 651.45 | 667.60 | 659.53 | % | 3.77 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 180.00 | 646.25 | 662.00 | 654.13 | 707.60 | 0.00 | 0.00% | 3.63 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:02 PM EST |
| 185.00 | 641.30 | 657.25 | 649.28 | 702.70 | 0.00 | 0.00% | 3.51 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:02 PM EST |
| 190.00 | 635.95 | 652.00 | 643.98 | 813.61 | 0.00 | 0.00% | 3.39 | 0 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/3/2026 4:00:02 PM EST |
| 195.00 | 631.60 | 647.70 | 639.65 | % | 3.28 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 200.00 | 626.15 | 642.00 | 634.08 | % | 3.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 210.00 | 616.45 | 632.00 | 624.23 | % | 2.97 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 220.00 | 606.65 | 622.00 | 614.33 | % | 2.79 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 230.00 | 596.55 | 612.00 | 604.28 | 565.05 | 0.00 | 0.00% | 2.63 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/3/2026 4:00:02 PM EST |
| 240.00 | 586.45 | 602.00 | 594.23 | % | 2.48 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 250.00 | 576.20 | 592.00 | 584.10 | % | 2.34 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 260.00 | 566.75 | 582.00 | 574.38 | 718.07 | 0.00 | 0.00% | 2.21 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/3/2026 4:00:02 PM EST |
| 270.00 | 556.80 | 572.75 | 564.78 | 729.00 | 0.00 | 0.00% | 2.09 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 280.00 | 547.10 | 563.25 | 555.18 | % | 1.98 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 290.00 | 536.65 | 553.30 | 544.98 | 502.00 | 0.00 | 0.00% | 1.88 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/3/2026 4:00:02 PM EST |
| 300.00 | 527.20 | 544.00 | 535.60 | 597.50 | 0.00 | 0.00% | 1.79 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/3/2026 4:00:02 PM EST |
| 310.00 | 517.05 | 533.80 | 525.43 | 616.90 | 0.00 | 0.00% | 1.69 | 0 | 9 | 1.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/3/2026 4:00:02 PM EST |
| 320.00 | 507.10 | 524.00 | 515.55 | 628.72 | 0.00 | 0.00% | 1.61 | 0 | 17 | 1.80 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 4:00:02 PM EST |
| 330.00 | 497.00 | 513.10 | 505.05 | 610.00 | 0.00 | 0.00% | 1.53 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/3/2026 4:00:02 PM EST |
| 340.00 | 487.30 | 503.65 | 495.48 | 483.00 | -118.45 | -19.70% | 1.46 | 1 | 27 | 1.61 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 350.00 | 477.40 | 493.65 | 485.53 | 442.52 | 0.00 | 0.00% | 1.39 | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/3/2026 4:00:02 PM EST |
| 360.00 | 467.35 | 484.00 | 475.68 | 562.75 | 0.00 | 0.00% | 1.32 | 0 | 41 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/3/2026 4:00:02 PM EST |
| 370.00 | 457.40 | 473.35 | 465.38 | 456.00 | -74.50 | -14.05% | 1.26 | 1 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 380.00 | 447.55 | 464.00 | 455.78 | 569.55 | 0.00 | 0.00% | 1.20 | 0 | 16 | 1.50 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 4:00:02 PM EST |
| 390.00 | 437.55 | 454.00 | 445.78 | 562.45 | 0.00 | 0.00% | 1.14 | 0 | 82 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/3/2026 4:00:02 PM EST |
| 400.00 | 427.95 | 444.00 | 435.98 | 549.33 | 0.00 | 0.00% | 1.09 | 0 | 120 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/3/2026 4:00:02 PM EST |
| 410.00 | 417.75 | 434.00 | 425.88 | 483.92 | 0.00 | 0.00% | 1.04 | 0 | 50 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:02 PM EST |
| 420.00 | 407.35 | 423.70 | 415.53 | 518.00 | 0.00 | 0.00% | 0.99 | 0 | 102 | 1.29 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/3/2026 4:00:02 PM EST |
| 430.00 | 397.55 | 414.00 | 405.78 | 377.57 | 0.00 | 0.00% | 0.94 | 0 | 29 | 1.26 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 8/3/2026 4:00:02 PM EST |
| 440.00 | 389.90 | 403.05 | 396.48 | 389.47 | -9.54 | -2.40% | 0.90 | 1 | 52 | 1.19 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 450.00 | 377.70 | 393.90 | 385.80 | 351.71 | 0.00 | 0.00% | 0.86 | 0 | 54 | 1.14 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 460.00 | 367.80 | 384.00 | 375.90 | 349.36 | 0.00 | 0.00% | 0.82 | 0 | 24 | 1.12 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 470.00 | 358.05 | 374.00 | 366.03 | 339.64 | 0.00 | 0.00% | 0.78 | 0 | 196 | 1.11 | 1.00 | 0.00 | -0.06 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 480.00 | 348.10 | 364.00 | 356.05 | 410.07 | 0.00 | 0.00% | 0.74 | 0 | 157 | 1.02 | 1.00 | 0.00 | -0.06 | 7/17/2026 | 8/3/2026 4:00:02 PM EST |
| 490.00 | 338.10 | 354.00 | 346.05 | % | 0.71 | 0 | 53 | 1.02 | 1.00 | 0.00 | -0.06 | 8/3/2026 4:00:02 PM EST | |||
| 500.00 | 328.05 | 344.00 | 336.03 | 329.49 | -71.26 | -17.79% | 0.67 | 1 | 204 | 1.02 | 1.00 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 520.00 | 308.55 | 324.00 | 316.28 | 381.40 | 0.00 | 0.00% | 0.61 | 0 | 255 | 0.93 | 0.99 | 0.00 | -0.08 | 7/21/2026 | 8/3/2026 4:00:02 PM EST |
| 540.00 | 288.90 | 305.40 | 297.15 | 283.19 | 0.00 | 0.00% | 0.55 | 0 | 97 | 0.90 | 0.99 | 0.00 | -0.10 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 550.00 | 278.85 | 295.60 | 287.23 | % | 0.52 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 8/3/2026 4:00:02 PM EST | |||
| 560.00 | 269.20 | 285.40 | 277.30 | 342.40 | 0.00 | 0.00% | 0.50 | 0 | 272 | 0.86 | 0.98 | 0.00 | -0.12 | 7/21/2026 | 8/3/2026 4:00:02 PM EST |
| 570.00 | 259.90 | 276.00 | 267.95 | 265.81 | % | 0.47 | 1 | 0 | 0.80 | 0.98 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 4:00:02 PM EST | |
| 580.00 | 251.55 | 264.15 | 257.85 | 213.75 | 0.00 | 0.00% | 0.44 | 0 | 114 | 0.76 | 0.98 | 0.00 | -0.15 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 590.00 | 240.45 | 256.00 | 248.23 | % | 0.42 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.16 | 8/3/2026 4:00:02 PM EST | |||
| 600.00 | 232.65 | 245.70 | 239.18 | 229.70 | +34.10 | +17.44% | 0.40 | 3 | 537 | 0.74 | 0.97 | 0.00 | -0.18 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 610.00 | 222.65 | 234.55 | 228.60 | % | 0.37 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.20 | 8/3/2026 4:00:02 PM EST | |||
| 620.00 | 213.45 | 227.50 | 220.48 | 178.00 | 0.00 | 0.00% | 0.36 | 0 | 296 | 0.68 | 0.95 | 0.00 | -0.22 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 630.00 | 203.90 | 218.00 | 210.95 | 230.28 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.66 | 0.95 | 0.00 | -0.24 | 7/27/2026 | 8/3/2026 4:00:02 PM EST |
| 640.00 | 195.90 | 208.00 | 201.95 | 160.85 | 0.00 | 0.00% | 0.32 | 0 | 178 | 0.69 | 0.94 | 0.00 | -0.27 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 650.00 | 185.50 | 197.90 | 191.70 | 153.15 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.47 | 0.93 | 0.00 | -0.29 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 660.00 | 178.35 | 188.10 | 183.23 | 254.54 | 0.00 | 0.00% | 0.28 | 0 | 355 | 0.53 | 0.92 | 0.00 | -0.31 | 7/23/2026 | 8/3/2026 4:00:02 PM EST |
| 670.00 | 169.50 | 181.00 | 175.25 | 158.27 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.54 | 0.90 | 0.00 | -0.34 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 680.00 | 157.80 | 172.00 | 164.90 | 162.10 | +37.10 | +29.68% | 0.24 | 8 | 198 | 0.52 | 0.89 | 0.00 | -0.37 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 690.00 | 152.00 | 162.60 | 157.30 | 157.50 | % | 0.23 | 2 | 0 | 0.53 | 0.87 | 0.00 | -0.40 | 8/3/2026 | 8/3/2026 4:00:02 PM EST | |
| 700.00 | 143.00 | 153.65 | 148.33 | 149.00 | +28.25 | +23.40% | 0.21 | 1 | 372 | 0.52 | 0.86 | 0.00 | -0.42 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 710.00 | 133.95 | 145.85 | 139.90 | 142.00 | +34.45 | +32.04% | 0.20 | 6 | 12 | 0.51 | 0.84 | 0.00 | -0.45 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 720.00 | 128.65 | 139.00 | 133.83 | 130.61 | +13.61 | +11.64% | 0.19 | 504 | 1,938 | 0.54 | 0.82 | 0.00 | -0.48 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 730.00 | 119.70 | 129.25 | 124.48 | 115.30 | +23.59 | +25.73% | 0.17 | 14 | 8 | 0.51 | 0.80 | 0.00 | -0.51 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 740.00 | 111.10 | 120.95 | 116.03 | 115.65 | +8.50 | +7.94% | 0.16 | 11 | 116 | 0.50 | 0.78 | 0.00 | -0.53 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 750.00 | 105.15 | 114.00 | 109.58 | 108.40 | +22.79 | +26.63% | 0.15 | 5 | 15 | 0.51 | 0.76 | 0.00 | -0.56 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 760.00 | 100.00 | 106.10 | 103.05 | 103.80 | +8.82 | +9.29% | 0.14 | 8 | 882 | 0.51 | 0.73 | 0.00 | -0.58 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 770.00 | 92.80 | 100.00 | 96.40 | 96.00 | +8.68 | +9.94% | 0.13 | 4 | 4 | 0.51 | 0.71 | 0.00 | -0.60 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 780.00 | 86.00 | 94.00 | 90.00 | 88.10 | +9.10 | +11.52% | 0.12 | 12 | 725 | 0.51 | 0.68 | 0.00 | -0.62 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 790.00 | 80.00 | 87.00 | 83.50 | 74.05 | 0.00 | 0.00% | 0.11 | 0 | 236 | 0.50 | 0.66 | 0.00 | -0.63 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 800.00 | 74.00 | 79.00 | 76.50 | 75.05 | +5.30 | +7.60% | 0.10 | 13 | 1,025 | 0.49 | 0.63 | 0.00 | -0.65 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 810.00 | 68.00 | 75.45 | 71.73 | 65.00 | +0.96 | +1.50% | 0.09 | 9 | 98 | 0.50 | 0.61 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 820.00 | 62.00 | 70.00 | 66.00 | 64.93 | +6.35 | +10.84% | 0.08 | 19 | 269 | 0.50 | 0.58 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 830.00 | 57.05 | 64.95 | 61.00 | 60.00 | +3.85 | +6.86% | 0.07 | 39 | 233 | 0.49 | 0.55 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 840.00 | 52.80 | 58.85 | 55.83 | 55.90 | +5.53 | +10.98% | 0.07 | 30 | 271 | 0.49 | 0.52 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 850.00 | 47.00 | 55.40 | 51.20 | 49.96 | +5.57 | +12.55% | 0.06 | 58 | 1,720 | 0.49 | 0.50 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 860.00 | 43.00 | 51.00 | 47.00 | 42.70 | +2.10 | +5.18% | 0.05 | 12 | 280 | 0.49 | 0.47 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 870.00 | 39.05 | 46.00 | 42.53 | 47.00 | +9.34 | +24.81% | 0.05 | 5 | 156 | 0.48 | 0.44 | 0.00 | -0.65 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 880.00 | 35.95 | 42.60 | 39.28 | 39.98 | +6.18 | +18.29% | 0.04 | 18 | 306 | 0.49 | 0.41 | 0.00 | -0.64 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 890.00 | 31.05 | 40.00 | 35.53 | 34.47 | +4.07 | +13.39% | 0.04 | 9 | 186 | 0.48 | 0.39 | 0.00 | -0.63 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 900.00 | 28.30 | 36.35 | 32.33 | 32.88 | +5.66 | +20.80% | 0.04 | 124 | 319 | 0.48 | 0.36 | 0.00 | -0.61 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 910.00 | 25.05 | 32.70 | 28.88 | 28.94 | +3.22 | +12.52% | 0.03 | 37 | 36 | 0.48 | 0.34 | 0.00 | -0.59 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 920.00 | 24.70 | 29.85 | 27.28 | 26.19 | +3.23 | +14.07% | 0.03 | 1,040 | 629 | 0.49 | 0.31 | 0.00 | -0.57 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 930.00 | 19.65 | 27.15 | 23.40 | 22.42 | +1.71 | +8.26% | 0.03 | 3 | 53 | 0.47 | 0.29 | 0.00 | -0.55 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 940.00 | 19.80 | 22.75 | 21.28 | 20.55 | -0.80 | -3.75% | 0.02 | 58 | 332 | 0.47 | 0.27 | 0.00 | -0.53 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 950.00 | 16.40 | 22.40 | 19.40 | 19.96 | +3.96 | +24.75% | 0.02 | 80 | 78 | 0.48 | 0.25 | 0.00 | -0.50 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 960.00 | 14.10 | 19.85 | 16.98 | 15.55 | +0.81 | +5.50% | 0.02 | 52 | 341 | 0.47 | 0.23 | 0.00 | -0.48 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 970.00 | 12.40 | 18.80 | 15.60 | 14.17 | +0.47 | +3.44% | 0.02 | 6 | 1,975 | 0.47 | 0.21 | 0.00 | -0.45 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 980.00 | 10.05 | 16.75 | 13.40 | 12.95 | +1.03 | +8.65% | 0.01 | 31 | 858 | 0.47 | 0.19 | 0.00 | -0.43 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 990.00 | 11.00 | 14.00 | 12.50 | 11.80 | +2.11 | +21.78% | 0.01 | 4 | 27 | 0.46 | 0.17 | 0.00 | -0.40 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,000.00 | 10.00 | 11.70 | 10.85 | 10.87 | +1.33 | +13.95% | 0.01 | 115 | 1,898 | 0.47 | 0.16 | 0.00 | -0.38 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,010.00 | 7.75 | 11.75 | 9.75 | 9.74 | +0.39 | +4.18% | 0.01 | 16 | 16 | 0.47 | 0.14 | 0.00 | -0.36 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,020.00 | 7.70 | 9.25 | 8.48 | 8.80 | +1.40 | +18.92% | 0.01 | 1,622 | 696 | 0.47 | 0.13 | 0.00 | -0.33 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,030.00 | 6.00 | 9.40 | 7.70 | 7.19 | +0.74 | +11.48% | 0.01 | 36 | 61 | 0.47 | 0.12 | 0.00 | -0.31 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,040.00 | 5.20 | 8.85 | 7.03 | 6.50 | +0.87 | +15.46% | 0.01 | 18 | 282 | 0.47 | 0.11 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,050.00 | 4.10 | 7.50 | 5.80 | 6.03 | +0.97 | +19.17% | 0.01 | 68 | 53 | 0.46 | 0.10 | 0.00 | -0.27 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,060.00 | 4.00 | 6.80 | 5.40 | 4.80 | +0.40 | +9.10% | 0.01 | 28 | 213 | 0.47 | 0.09 | 0.00 | -0.25 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,070.00 | 3.75 | 5.45 | 4.60 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.46 | 0.08 | 0.00 | -0.23 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,080.00 | 3.25 | 4.35 | 3.80 | 3.40 | -0.35 | -9.34% | 0.00 | 2 | 347 | 0.46 | 0.07 | 0.00 | -0.21 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,100.00 | 2.55 | 3.35 | 2.95 | 3.15 | +0.17 | +5.71% | 0.00 | 118 | 1,609 | 0.46 | 0.06 | 0.00 | -0.18 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,120.00 | 2.05 | 2.74 | 2.40 | 2.25 | +0.04 | +1.81% | 0.00 | 8 | 879 | 0.46 | 0.04 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,140.00 | 1.50 | 3.00 | 2.25 | 1.84 | -0.08 | -4.17% | 0.00 | 30 | 273 | 0.48 | 0.04 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,160.00 | 1.00 | 2.21 | 1.61 | 1.30 | -0.17 | -11.57% | 0.00 | 36 | 88 | 0.47 | 0.03 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,180.00 | 0.76 | 1.62 | 1.19 | 1.18 | +0.10 | +9.26% | 0.00 | 4 | 277 | 0.47 | 0.02 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,200.00 | 0.77 | 1.40 | 1.09 | 1.22 | +0.18 | +17.31% | 0.00 | 38 | 146 | 0.48 | 0.02 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,220.00 | 0.37 | 0.87 | 0.62 | 0.98 | +0.28 | +40.00% | 0.00 | 261 | 480 | 0.46 | 0.01 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,240.00 | 0.00 | 1.01 | 0.51 | 0.61 | -0.07 | -10.30% | 0.00 | 12 | 86 | 0.51 | 0.01 | 0.00 | -0.04 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,260.00 | 0.00 | 1.07 | 0.54 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.53 | 0.01 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,280.00 | 0.00 | 1.07 | 0.54 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.55 | 0.01 | 0.00 | -0.03 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,300.00 | 0.00 | 1.10 | 0.55 | 0.46 | +0.06 | +15.00% | 0.00 | 92 | 101 | 0.57 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,320.00 | 0.00 | 1.07 | 0.54 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.59 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,340.00 | 0.00 | 1.61 | 0.81 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.64 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,360.00 | 0.00 | 1.07 | 0.54 | 0.55 | +0.31 | +129.17% | 0.00 | 1 | 103 | 0.62 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,380.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,400.00 | 0.00 | 4.45 | 2.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.76 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 1,420.00 | 0.00 | 3.75 | 1.88 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 1,440.00 | 0.00 | 3.90 | 1.95 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 1,460.00 | 0.00 | 3.70 | 1.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 1,480.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 4:00:02 PM EST |
| 1,500.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:02 PM EST |
| 1,520.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,540.00 | 0.00 | 4.35 | 2.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,560.00 | 0.00 | 3.70 | 1.85 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,580.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 106 | 2,555 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.02 | +66.67% | 0.01 | 88 | 1,432 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 185.00 | 0.01 | 4.35 | 2.18 | 0.01 | -0.02 | -66.67% | 0.01 | 134 | 278 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 190.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 115 | 298 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 105 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 3.90 | 1.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:02 PM EST |
| 230.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 18 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 25 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 3.70 | 1.85 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.78 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/3/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 3.70 | 1.85 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/3/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 3.50 | 1.75 | 0.08 | +0.04 | +100.00% | 0.01 | 19 | 52 | 1.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | 0.07 | -0.04 | -36.37% | 0.01 | 120 | 543 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 0.07 | +0.06 | +600.00% | 0.00 | 138 | 185 | 1.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.91 | 0.46 | 0.01 | -0.11 | -91.67% | 0.00 | 50 | 314 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 3.45 | 1.73 | 0.08 | -0.09 | -52.95% | 0.01 | 156 | 634 | 1.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.14 | -60.87% | 0.00 | 192 | 1,086 | 0.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.83 | 0.42 | 0.08 | -0.58 | -87.88% | 0.00 | 147 | 173 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 370.00 | 0.12 | 0.15 | 0.14 | 0.10 | -0.21 | -67.75% | 0.00 | 41 | 239 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 3.25 | 1.63 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 4.45 | 2.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 4.45 | 2.23 | 0.10 | -0.32 | -76.19% | 0.01 | 4 | 211 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 420.00 | 0.01 | 0.60 | 0.31 | 0.20 | -0.12 | -37.50% | 0.00 | 55 | 224 | 0.71 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 1.10 | 0.55 | 0.09 | -1.56 | -94.55% | 0.00 | 4 | 140 | 0.88 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.90 | 0.45 | 0.11 | -0.13 | -54.17% | 0.00 | 8 | 281 | 0.83 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.82 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 2.42 | 1.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.91 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.77 | 0.39 | 0.33 | +0.15 | +83.34% | 0.00 | 6 | 79 | 0.74 | 0.00 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 480.00 | 0.05 | 0.74 | 0.40 | 0.41 | +0.07 | +20.59% | 0.00 | 13 | 132 | 0.63 | 0.00 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 490.00 | 0.03 | 0.80 | 0.42 | 0.20 | -0.17 | -45.95% | 0.00 | 8 | 164 | 0.59 | 0.00 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.76 | 0.38 | 0.50 | +0.07 | +16.28% | 0.00 | 5 | 250 | 0.67 | 0.00 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 520.00 | 0.37 | 0.72 | 0.55 | 0.71 | -0.06 | -7.80% | 0.00 | 18 | 171 | 0.59 | -0.01 | 0.00 | -0.08 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 540.00 | 0.45 | 1.30 | 0.88 | 0.91 | -0.34 | -27.20% | 0.00 | 14 | 169 | 0.58 | -0.01 | 0.00 | -0.10 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 550.00 | 0.48 | 1.42 | 0.95 | 1.10 | -0.10 | -8.34% | 0.00 | 32 | 6 | 0.56 | -0.01 | 0.00 | -0.11 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 560.00 | 0.76 | 1.32 | 1.04 | 1.46 | +0.10 | +7.36% | 0.00 | 10 | 742 | 0.55 | -0.02 | 0.00 | -0.12 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 570.00 | 0.84 | 2.13 | 1.49 | 1.35 | -0.35 | -20.59% | 0.00 | 10 | 4 | 0.56 | -0.02 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 580.00 | 1.31 | 2.03 | 1.67 | 1.67 | -0.42 | -20.10% | 0.00 | 7 | 479 | 0.55 | -0.02 | 0.00 | -0.15 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 590.00 | 1.26 | 2.82 | 2.04 | 2.13 | -1.36 | -38.97% | 0.00 | 16 | 160 | 0.55 | -0.03 | 0.00 | -0.16 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 600.00 | 1.91 | 2.75 | 2.33 | 2.32 | -0.44 | -15.95% | 0.00 | 5 | 2,363 | 0.54 | -0.03 | 0.00 | -0.18 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 610.00 | 2.33 | 3.15 | 2.74 | 2.90 | -0.69 | -19.22% | 0.00 | 1 | 201 | 0.54 | -0.04 | 0.00 | -0.20 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 620.00 | 2.42 | 3.40 | 2.91 | 3.25 | -0.70 | -17.73% | 0.00 | 46 | 1,021 | 0.52 | -0.05 | 0.00 | -0.22 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 630.00 | 2.80 | 4.30 | 3.55 | 4.06 | -0.88 | -17.82% | 0.01 | 7 | 61 | 0.52 | -0.05 | 0.00 | -0.24 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 640.00 | 3.80 | 4.75 | 4.28 | 4.50 | -0.75 | -14.29% | 0.01 | 409 | 533 | 0.52 | -0.06 | 0.00 | -0.27 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 650.00 | 4.95 | 6.45 | 5.70 | 5.70 | -1.00 | -14.93% | 0.01 | 6 | 54 | 0.53 | -0.07 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 660.00 | 5.55 | 7.40 | 6.48 | 6.60 | -0.98 | -12.93% | 0.01 | 5 | 323 | 0.52 | -0.08 | 0.00 | -0.31 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 670.00 | 6.20 | 9.05 | 7.63 | 7.71 | -1.13 | -12.79% | 0.01 | 19 | 81 | 0.52 | -0.10 | 0.00 | -0.34 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 680.00 | 7.85 | 9.55 | 8.70 | 8.94 | -2.30 | -20.47% | 0.01 | 91 | 828 | 0.51 | -0.11 | 0.00 | -0.37 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 690.00 | 9.00 | 11.50 | 10.25 | 10.24 | -2.26 | -18.08% | 0.01 | 27 | 28 | 0.51 | -0.13 | 0.00 | -0.40 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 700.00 | 11.25 | 12.55 | 11.90 | 11.91 | -2.49 | -17.30% | 0.02 | 241 | 1,445 | 0.51 | -0.14 | 0.00 | -0.42 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 710.00 | 12.70 | 14.80 | 13.75 | 13.95 | -2.10 | -13.09% | 0.02 | 10 | 24 | 0.51 | -0.16 | 0.00 | -0.45 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 720.00 | 14.80 | 16.60 | 15.70 | 15.42 | -2.90 | -15.83% | 0.02 | 43 | 736 | 0.50 | -0.18 | 0.00 | -0.48 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 730.00 | 16.80 | 19.00 | 17.90 | 18.20 | -2.40 | -11.65% | 0.02 | 51 | 43 | 0.50 | -0.20 | 0.00 | -0.51 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 740.00 | 19.10 | 21.50 | 20.30 | 20.68 | -3.62 | -14.90% | 0.03 | 63 | 542 | 0.50 | -0.22 | 0.00 | -0.53 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 750.00 | 20.95 | 24.50 | 22.73 | 23.14 | -4.11 | -15.09% | 0.03 | 343 | 72 | 0.49 | -0.24 | 0.00 | -0.56 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 760.00 | 24.80 | 29.95 | 27.38 | 25.40 | -5.17 | -16.92% | 0.04 | 42 | 1,550 | 0.51 | -0.27 | 0.00 | -0.58 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 770.00 | 27.75 | 31.25 | 29.50 | 29.39 | -4.29 | -12.74% | 0.04 | 875 | 27 | 0.50 | -0.29 | 0.00 | -0.60 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 780.00 | 29.65 | 35.55 | 32.60 | 33.40 | -3.75 | -10.10% | 0.04 | 282 | 625 | 0.49 | -0.32 | 0.00 | -0.62 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 790.00 | 33.60 | 38.40 | 36.00 | 36.84 | -5.61 | -13.22% | 0.05 | 26 | 1,155 | 0.49 | -0.34 | 0.00 | -0.63 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 800.00 | 37.15 | 41.95 | 39.55 | 39.45 | -7.13 | -15.31% | 0.05 | 150 | 794 | 0.48 | -0.37 | 0.00 | -0.65 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 810.00 | 42.15 | 48.00 | 45.08 | 45.28 | -5.95 | -11.62% | 0.06 | 38 | 247 | 0.49 | -0.39 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 820.00 | 46.90 | 51.10 | 49.00 | 48.26 | -8.49 | -14.96% | 0.06 | 28 | 154 | 0.48 | -0.42 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 830.00 | 51.15 | 57.00 | 54.08 | 55.02 | -4.88 | -8.15% | 0.07 | 43 | 165 | 0.48 | -0.45 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 840.00 | 56.20 | 61.30 | 58.75 | 60.00 | -6.37 | -9.60% | 0.07 | 28 | 220 | 0.48 | -0.48 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 850.00 | 60.20 | 68.00 | 64.10 | 65.86 | -7.64 | -10.40% | 0.08 | 37 | 531 | 0.48 | -0.50 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 860.00 | 68.00 | 72.70 | 70.35 | 70.98 | -8.57 | -10.78% | 0.08 | 12 | 1,192 | 0.48 | -0.53 | 0.00 | -0.66 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 870.00 | 72.80 | 79.00 | 75.90 | 89.79 | 0.00 | 0.00% | 0.09 | 0 | 236 | 0.47 | -0.56 | 0.00 | -0.65 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 880.00 | 78.00 | 85.00 | 81.50 | 87.49 | -4.96 | -5.37% | 0.09 | 31 | 193 | 0.47 | -0.59 | 0.00 | -0.64 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 890.00 | 85.00 | 93.75 | 89.38 | 89.16 | -8.39 | -8.61% | 0.10 | 3 | 175 | 0.48 | -0.61 | 0.00 | -0.63 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 900.00 | 91.95 | 100.30 | 96.13 | 102.30 | -5.65 | -5.24% | 0.11 | 7 | 1,788 | 0.48 | -0.64 | 0.00 | -0.61 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 910.00 | 98.20 | 106.00 | 102.10 | 103.19 | -9.20 | -8.19% | 0.11 | 3 | 13 | 0.47 | -0.66 | 0.00 | -0.59 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 920.00 | 103.00 | 114.95 | 108.98 | 110.35 | -8.65 | -7.27% | 0.12 | 9 | 341 | 0.46 | -0.69 | 0.00 | -0.57 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 930.00 | 112.40 | 122.65 | 117.53 | 117.90 | -10.15 | -7.93% | 0.13 | 2 | 13 | 0.47 | -0.71 | 0.00 | -0.55 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 940.00 | 118.50 | 128.45 | 123.48 | 126.35 | -9.15 | -6.76% | 0.13 | 9 | 204 | 0.45 | -0.73 | 0.00 | -0.53 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 950.00 | 128.55 | 138.60 | 133.58 | 142.87 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.47 | -0.75 | 0.00 | -0.50 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 960.00 | 134.45 | 145.45 | 139.95 | 153.65 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.45 | -0.77 | 0.00 | -0.48 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 970.00 | 142.55 | 155.00 | 148.78 | 164.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.45 | -0.79 | 0.00 | -0.45 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 980.00 | 153.00 | 162.75 | 157.88 | 159.05 | -35.03 | -18.05% | 0.16 | 1 | 73 | 0.46 | -0.81 | 0.00 | -0.43 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 990.00 | 161.25 | 172.00 | 166.63 | 181.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.46 | -0.83 | 0.00 | -0.40 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,000.00 | 168.55 | 181.90 | 175.23 | 196.87 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.45 | -0.84 | 0.00 | -0.38 | 7/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,010.00 | 177.75 | 190.95 | 184.35 | 145.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.45 | -0.86 | 0.00 | -0.36 | 7/24/2026 | 8/3/2026 4:00:02 PM EST |
| 1,020.00 | 186.45 | 198.00 | 192.23 | 210.05 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.42 | -0.87 | 0.00 | -0.33 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,030.00 | 195.00 | 209.40 | 202.20 | 219.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.42 | -0.88 | 0.00 | -0.31 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,040.00 | 204.55 | 218.70 | 211.63 | 217.70 | +23.50 | +12.11% | 0.20 | 1 | 42 | 0.59 | -0.89 | 0.00 | -0.29 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,050.00 | 213.90 | 226.85 | 220.38 | 195.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.90 | 0.00 | -0.27 | 7/20/2026 | 8/3/2026 4:00:02 PM EST |
| 1,060.00 | 222.90 | 238.65 | 230.78 | 242.68 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.60 | -0.91 | 0.00 | -0.25 | 7/31/2026 | 8/3/2026 4:00:02 PM EST |
| 1,070.00 | 230.50 | 246.90 | 238.70 | 188.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.61 | -0.92 | 0.00 | -0.23 | 7/21/2026 | 8/3/2026 4:00:02 PM EST |
| 1,080.00 | 243.05 | 255.25 | 249.15 | 299.70 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.62 | -0.93 | 0.00 | -0.21 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,100.00 | 260.00 | 276.05 | 268.03 | 221.35 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.63 | -0.94 | 0.00 | -0.18 | 7/24/2026 | 8/3/2026 4:00:02 PM EST |
| 1,120.00 | 281.20 | 295.50 | 288.35 | 285.00 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.66 | -0.96 | 0.00 | -0.15 | 7/28/2026 | 8/3/2026 4:00:02 PM EST |
| 1,140.00 | 300.00 | 315.05 | 307.53 | 260.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.12 | 7/24/2026 | 8/3/2026 4:00:02 PM EST |
| 1,160.00 | 320.00 | 334.85 | 327.43 | 372.34 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.10 | 7/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,180.00 | 338.45 | 355.05 | 346.75 | 194.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.08 | 7/1/2026 | 8/3/2026 4:00:02 PM EST |
| 1,200.00 | 358.75 | 375.40 | 367.08 | 257.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.07 | 7/2/2026 | 8/3/2026 4:00:02 PM EST |
| 1,220.00 | 378.65 | 395.30 | 386.98 | 403.65 | +80.35 | +24.86% | 0.32 | 1 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 8/3/2026 | 8/3/2026 4:00:02 PM EST |
| 1,240.00 | 398.65 | 415.15 | 406.90 | 200.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 6/30/2026 | 8/3/2026 4:00:02 PM EST |
| 1,260.00 | 418.30 | 434.95 | 426.63 | 243.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,280.00 | 438.50 | 454.80 | 446.65 | 275.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,300.00 | 458.65 | 475.30 | 466.98 | 284.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,320.00 | 478.65 | 494.95 | 486.80 | 302.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,340.00 | 498.65 | 514.95 | 506.80 | 320.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/3/2026 4:00:02 PM EST |
| 1,360.00 | 518.65 | 534.95 | 526.80 | 471.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/3/2026 4:00:02 PM EST |
| 1,380.00 | 538.65 | 554.95 | 546.80 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 8/3/2026 4:00:02 PM EST | |||
| 1,400.00 | 558.45 | 575.15 | 566.80 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 8/3/2026 4:00:02 PM EST | |||
| 1,420.00 | 578.45 | 594.65 | 586.55 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,440.00 | 598.65 | 614.95 | 606.80 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,460.00 | 618.65 | 634.95 | 626.80 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,480.00 | 638.65 | 655.15 | 646.90 | % | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,500.00 | 658.65 | 674.95 | 666.80 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,520.00 | 678.65 | 694.95 | 686.80 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,540.00 | 698.65 | 715.15 | 706.90 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,560.00 | 718.00 | 734.60 | 726.30 | % | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST | |||
| 1,580.00 | 738.65 | 754.95 | 746.80 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:02 PM EST |