Options Chain for CATERPILLAR INC COM (CAT) - $887.32 as of 7/27/2026 7:29:46 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 | 670.40 | 686.35 | 678.38 | % | 3.88 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 180.00 | 666.70 | 681.35 | 674.03 | 707.60 | 0.00 | 0.00% | 3.74 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 185.00 | 660.70 | 676.40 | 668.55 | 702.70 | 0.00 | 0.00% | 3.61 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 190.00 | 655.60 | 671.45 | 663.53 | 813.61 | 0.00 | 0.00% | 3.49 | 0 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 11:58:54 AM EST |
| 195.00 | 650.90 | 666.45 | 658.68 | % | 3.38 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 200.00 | 645.65 | 661.50 | 653.58 | % | 3.27 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 210.00 | 635.95 | 651.50 | 643.73 | % | 3.07 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 220.00 | 625.70 | 641.65 | 633.68 | % | 2.88 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 230.00 | 615.75 | 631.70 | 623.73 | 565.05 | 0.00 | 0.00% | 2.71 | 0 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 11:58:54 AM EST |
| 240.00 | 606.00 | 621.75 | 613.88 | % | 2.56 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 250.00 | 596.25 | 611.85 | 604.05 | % | 2.42 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 260.00 | 585.95 | 601.90 | 593.93 | 718.07 | 0.00 | 0.00% | 2.28 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 11:58:54 AM EST |
| 270.00 | 576.85 | 591.95 | 584.40 | 729.00 | 0.00 | 0.00% | 2.16 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 280.00 | 566.95 | 582.05 | 574.50 | % | 2.05 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 290.00 | 556.15 | 572.35 | 564.25 | 502.00 | 0.00 | 0.00% | 1.95 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 11:58:54 AM EST |
| 300.00 | 546.20 | 562.00 | 554.10 | 597.50 | 0.00 | 0.00% | 1.85 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 11:58:54 AM EST |
| 310.00 | 536.30 | 552.25 | 544.28 | 616.90 | 0.00 | 0.00% | 1.76 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 11:58:54 AM EST |
| 320.00 | 526.80 | 542.30 | 534.55 | 628.72 | 0.00 | 0.00% | 1.67 | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 11:58:54 AM EST |
| 330.00 | 516.25 | 532.40 | 524.33 | 610.00 | 0.00 | 0.00% | 1.59 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:54 AM EST |
| 340.00 | 506.45 | 522.45 | 514.45 | 601.45 | 0.00 | 0.00% | 1.51 | 0 | 27 | 1.55 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 11:58:54 AM EST |
| 350.00 | 496.55 | 512.50 | 504.53 | 442.52 | 0.00 | 0.00% | 1.44 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 11:58:54 AM EST |
| 360.00 | 486.60 | 502.60 | 494.60 | 562.75 | 0.00 | 0.00% | 1.37 | 0 | 41 | 1.47 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 11:58:54 AM EST |
| 370.00 | 476.70 | 492.65 | 484.68 | 530.50 | 0.00 | 0.00% | 1.31 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 380.00 | 466.75 | 482.75 | 474.75 | 569.55 | 0.00 | 0.00% | 1.25 | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 11:58:54 AM EST |
| 390.00 | 457.30 | 472.80 | 465.05 | 562.45 | 0.00 | 0.00% | 1.19 | 0 | 82 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 11:58:54 AM EST |
| 400.00 | 446.95 | 462.90 | 454.93 | 549.33 | 0.00 | 0.00% | 1.14 | 0 | 120 | 1.25 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 11:58:54 AM EST |
| 410.00 | 439.35 | 451.20 | 445.28 | 483.92 | 0.00 | 0.00% | 1.09 | 0 | 50 | 1.12 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 420.00 | 428.80 | 440.85 | 434.83 | 518.00 | 0.00 | 0.00% | 1.04 | 0 | 102 | 1.16 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/27/2026 11:58:54 AM EST |
| 430.00 | 417.15 | 433.15 | 425.15 | 377.57 | 0.00 | 0.00% | 0.99 | 0 | 29 | 1.11 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 7/27/2026 11:58:54 AM EST |
| 440.00 | 408.40 | 423.05 | 415.73 | 445.10 | 0.00 | 0.00% | 0.94 | 0 | 52 | 1.15 | 1.00 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 450.00 | 397.35 | 413.30 | 405.33 | 448.00 | 0.00 | 0.00% | 0.90 | 0 | 54 | 1.08 | 1.00 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 460.00 | 391.10 | 403.20 | 397.15 | 424.39 | 0.00 | 0.00% | 0.86 | 0 | 22 | 0.95 | 1.00 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 470.00 | 378.90 | 393.55 | 386.23 | 385.52 | -34.50 | -8.22% | 0.82 | 2 | 196 | 0.92 | 1.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 480.00 | 372.40 | 383.65 | 378.03 | 410.07 | 0.00 | 0.00% | 0.79 | 0 | 157 | 0.91 | 1.00 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 490.00 | 361.15 | 373.75 | 367.45 | % | 0.75 | 0 | 53 | 0.88 | 1.00 | 0.00 | -0.07 | 7/27/2026 11:58:54 AM EST | |||
| 500.00 | 352.80 | 363.45 | 358.13 | 400.75 | 0.00 | 0.00% | 0.72 | 0 | 204 | 0.87 | 0.99 | 0.00 | -0.08 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 520.00 | 332.55 | 344.35 | 338.45 | 381.40 | 0.00 | 0.00% | 0.65 | 0 | 255 | 0.82 | 0.99 | 0.00 | -0.10 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 540.00 | 313.65 | 324.95 | 319.30 | 373.25 | 0.00 | 0.00% | 0.59 | 0 | 99 | 0.77 | 0.99 | 0.00 | -0.12 | 7/15/2026 | 7/27/2026 11:58:54 AM EST |
| 560.00 | 292.70 | 302.20 | 297.45 | 342.40 | 0.00 | 0.00% | 0.53 | 0 | 272 | 0.73 | 0.98 | 0.00 | -0.14 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 580.00 | 274.85 | 286.15 | 280.50 | 334.40 | 0.00 | 0.00% | 0.48 | 0 | 114 | 0.70 | 0.97 | 0.00 | -0.17 | 7/15/2026 | 7/27/2026 11:58:54 AM EST |
| 600.00 | 255.80 | 267.15 | 261.48 | 291.15 | 0.00 | 0.00% | 0.44 | 0 | 540 | 0.67 | 0.96 | 0.00 | -0.21 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 610.00 | 245.25 | 258.10 | 251.68 | % | 0.41 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.23 | 7/27/2026 11:58:54 AM EST | |||
| 620.00 | 237.05 | 247.70 | 242.38 | 329.58 | 0.00 | 0.00% | 0.39 | 0 | 291 | 0.65 | 0.95 | 0.00 | -0.25 | 7/13/2026 | 7/27/2026 11:58:54 AM EST |
| 630.00 | 228.25 | 239.15 | 233.70 | % | 0.37 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.27 | 7/27/2026 11:58:54 AM EST | |||
| 640.00 | 218.75 | 230.35 | 224.55 | 249.72 | -27.33 | -9.87% | 0.35 | 1 | 172 | 0.50 | 0.93 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 650.00 | 210.20 | 221.25 | 215.73 | 222.15 | -29.22 | -11.63% | 0.33 | 1 | 4 | 0.51 | 0.92 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 660.00 | 201.30 | 212.00 | 206.65 | 254.54 | 0.00 | 0.00% | 0.31 | 0 | 355 | 0.53 | 0.91 | 0.00 | -0.34 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 670.00 | 192.50 | 203.00 | 197.75 | % | 0.30 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.36 | 7/27/2026 11:58:54 AM EST | |||
| 680.00 | 182.75 | 194.90 | 188.83 | 221.30 | 0.00 | 0.00% | 0.28 | 0 | 172 | 0.55 | 0.88 | 0.00 | -0.38 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 690.00 | 174.15 | 186.00 | 180.08 | % | 0.26 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.41 | 7/27/2026 11:58:54 AM EST | |||
| 700.00 | 165.65 | 178.00 | 171.83 | 245.84 | 0.00 | 0.00% | 0.25 | 0 | 417 | 0.55 | 0.85 | 0.00 | -0.43 | 7/13/2026 | 7/27/2026 11:58:54 AM EST |
| 710.00 | 157.85 | 170.00 | 163.93 | % | 0.23 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.46 | 7/27/2026 11:58:54 AM EST | |||
| 720.00 | 150.80 | 161.55 | 156.18 | 187.28 | 0.00 | 0.00% | 0.22 | 0 | 1,949 | 0.53 | 0.82 | 0.00 | -0.48 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 730.00 | 143.20 | 153.80 | 148.50 | % | 0.20 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.50 | 7/27/2026 11:58:54 AM EST | |||
| 740.00 | 135.60 | 146.00 | 140.80 | 146.70 | -30.61 | -17.27% | 0.19 | 1 | 120 | 0.52 | 0.79 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 750.00 | 128.35 | 138.80 | 133.58 | % | 0.18 | 0 | 0 | 0.53 | 0.77 | 0.00 | -0.54 | 7/27/2026 11:58:54 AM EST | |||
| 760.00 | 121.25 | 130.75 | 126.00 | 161.35 | 0.00 | 0.00% | 0.17 | 0 | 896 | 0.53 | 0.75 | 0.00 | -0.56 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 770.00 | 114.00 | 124.70 | 119.35 | 159.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | 0.72 | 0.00 | -0.58 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 780.00 | 107.00 | 116.80 | 111.90 | 145.38 | 0.00 | 0.00% | 0.14 | 0 | 717 | 0.52 | 0.70 | 0.00 | -0.60 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 790.00 | 101.00 | 109.00 | 105.00 | 128.10 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.51 | 0.68 | 0.00 | -0.61 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 800.00 | 95.00 | 102.00 | 98.50 | 91.59 | -31.41 | -25.54% | 0.12 | 50 | 965 | 0.51 | 0.66 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 810.00 | 87.65 | 96.00 | 91.83 | 125.39 | 0.00 | 0.00% | 0.11 | 0 | 98 | 0.51 | 0.63 | 0.00 | -0.63 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 820.00 | 83.40 | 86.85 | 85.13 | 80.08 | -36.98 | -31.60% | 0.10 | 61 | 295 | 0.51 | 0.61 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 830.00 | 76.15 | 81.05 | 78.60 | 77.80 | -32.84 | -29.69% | 0.09 | 2 | 218 | 0.51 | 0.59 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 840.00 | 72.80 | 76.65 | 74.73 | 71.25 | -33.20 | -31.79% | 0.09 | 16 | 252 | 0.51 | 0.56 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 850.00 | 67.80 | 71.65 | 69.73 | 66.87 | -36.23 | -35.15% | 0.08 | 72 | 810 | 0.52 | 0.54 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 860.00 | 62.80 | 65.60 | 64.20 | 66.02 | -25.13 | -27.57% | 0.07 | 25 | 222 | 0.51 | 0.51 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 870.00 | 58.00 | 63.90 | 60.95 | 79.75 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.50 | 0.49 | 0.00 | -0.65 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 880.00 | 54.00 | 57.40 | 55.70 | 53.42 | -28.71 | -34.96% | 0.06 | 3 | 160 | 0.50 | 0.47 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 890.00 | 50.00 | 53.05 | 51.53 | 47.26 | -28.69 | -37.78% | 0.06 | 14 | 168 | 0.50 | 0.44 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 900.00 | 46.50 | 48.95 | 47.73 | 50.00 | -18.00 | -26.48% | 0.05 | 9 | 354 | 0.50 | 0.42 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 910.00 | 42.00 | 45.10 | 43.55 | 60.50 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.50 | 0.40 | 0.00 | -0.62 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 920.00 | 38.30 | 43.40 | 40.85 | 38.53 | -21.67 | -36.00% | 0.04 | 9 | 617 | 0.51 | 0.38 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 930.00 | 36.05 | 38.70 | 37.38 | 34.85 | -21.10 | -37.72% | 0.04 | 1 | 15 | 0.50 | 0.35 | 0.00 | -0.59 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 940.00 | 33.20 | 35.50 | 34.35 | 32.99 | -18.81 | -36.32% | 0.04 | 7 | 300 | 0.50 | 0.33 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 950.00 | 30.35 | 32.85 | 31.60 | 33.00 | -16.70 | -33.61% | 0.03 | 4 | 16 | 0.50 | 0.31 | 0.00 | -0.56 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 960.00 | 27.95 | 29.95 | 28.95 | 27.65 | -13.06 | -32.09% | 0.03 | 11 | 310 | 0.50 | 0.29 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 970.00 | 25.50 | 27.95 | 26.73 | 40.15 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.50 | 0.28 | 0.00 | -0.53 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 980.00 | 23.40 | 25.55 | 24.48 | 25.50 | -10.58 | -29.33% | 0.02 | 14 | 836 | 0.50 | 0.26 | 0.00 | -0.51 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 990.00 | 21.40 | 23.45 | 22.43 | 23.00 | -15.15 | -39.72% | 0.02 | 7 | 20 | 0.50 | 0.24 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,000.00 | 19.55 | 21.60 | 20.58 | 19.80 | -10.10 | -33.78% | 0.02 | 20 | 1,861 | 0.50 | 0.22 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,010.00 | 17.70 | 20.50 | 19.10 | 17.50 | -12.55 | -41.77% | 0.02 | 2 | 5 | 0.50 | 0.21 | 0.00 | -0.45 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,020.00 | 15.80 | 18.10 | 16.95 | 16.30 | -11.65 | -41.69% | 0.02 | 9 | 678 | 0.50 | 0.20 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,030.00 | 14.75 | 16.65 | 15.70 | 16.75 | -6.34 | -27.46% | 0.02 | 3 | 35 | 0.50 | 0.18 | 0.00 | -0.42 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,040.00 | 13.40 | 15.30 | 14.35 | 15.25 | -6.50 | -29.89% | 0.01 | 7 | 314 | 0.50 | 0.17 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,050.00 | 12.15 | 13.85 | 13.00 | 13.21 | -7.74 | -36.95% | 0.01 | 9 | 66 | 0.50 | 0.16 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,060.00 | 10.95 | 12.80 | 11.88 | 12.09 | -7.46 | -38.16% | 0.01 | 6 | 218 | 0.50 | 0.14 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,070.00 | 9.75 | 11.95 | 10.85 | 10.13 | -7.77 | -43.41% | 0.01 | 4 | 1,978 | 0.50 | 0.13 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,080.00 | 8.75 | 10.45 | 9.60 | 9.65 | -6.40 | -39.88% | 0.01 | 4 | 342 | 0.50 | 0.12 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,100.00 | 7.40 | 9.10 | 8.25 | 7.29 | -5.31 | -42.15% | 0.01 | 40 | 1,630 | 0.50 | 0.11 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,120.00 | 5.80 | 7.55 | 6.68 | 6.20 | -3.85 | -38.31% | 0.01 | 8 | 887 | 0.51 | 0.09 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,140.00 | 4.75 | 6.35 | 5.55 | 6.00 | -4.20 | -41.18% | 0.00 | 4 | 276 | 0.51 | 0.08 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,160.00 | 3.80 | 5.10 | 4.45 | 4.50 | -4.25 | -48.58% | 0.00 | 1 | 129 | 0.51 | 0.06 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,180.00 | 3.15 | 4.50 | 3.83 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.51 | 0.05 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,200.00 | 2.60 | 3.60 | 3.10 | 3.15 | -1.47 | -31.82% | 0.00 | 13 | 138 | 0.51 | 0.04 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,220.00 | 2.05 | 2.90 | 2.48 | 2.33 | -1.57 | -40.26% | 0.00 | 14 | 443 | 0.51 | 0.04 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,240.00 | 1.46 | 2.69 | 2.08 | 1.97 | -1.83 | -48.16% | 0.00 | 3 | 65 | 0.51 | 0.03 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,260.00 | 1.21 | 2.17 | 1.69 | 1.42 | -1.64 | -53.60% | 0.00 | 2 | 55 | 0.52 | 0.03 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,280.00 | 0.05 | 2.50 | 1.28 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.57 | 0.02 | 0.00 | -0.08 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 1,300.00 | 0.79 | 1.69 | 1.24 | 0.76 | -1.38 | -64.49% | 0.00 | 1 | 106 | 0.52 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,320.00 | 0.20 | 1.86 | 1.03 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.51 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,340.00 | 0.20 | 1.90 | 1.05 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.52 | 0.01 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 1,360.00 | 0.09 | 1.83 | 0.96 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.52 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 1,380.00 | 0.03 | 1.42 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,400.00 | 0.00 | 1.48 | 0.74 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,420.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.61 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,440.00 | 0.00 | 1.12 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,460.00 | 0.00 | 1.58 | 0.79 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 1,480.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 1,500.00 | 0.00 | 0.58 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,520.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,540.00 | 0.00 | 1.72 | 0.86 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 11:58:54 AM EST |
| 1,560.00 | 0.00 | 1.20 | 0.60 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 11:58:54 AM EST |
| 1,580.00 | 0.00 | 1.46 | 0.73 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:54 AM 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 | 0.17 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 675 | 1,704 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 177 | 830 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 11:58:54 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 19 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST | |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 37 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 2 | 123 | 1.05 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.01 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 11:58:54 AM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 11:58:54 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.82 | -95.35% | 0.00 | 173 | 183 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 310.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 43 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 11:58:54 AM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 58 | 86 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 350.00 | 0.00 | 3.55 | 1.78 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.16 | -72.73% | 0.00 | 35 | 529 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 380.00 | 0.00 | 4.20 | 2.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 390.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.00 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 410.00 | 0.00 | 4.15 | 2.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.12 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 420.00 | 0.01 | 1.13 | 0.57 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.70 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.06 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 440.00 | 0.00 | 3.95 | 1.98 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.02 | 0.00 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 450.00 | 0.00 | 0.97 | 0.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.77 | 0.00 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 11:58:54 AM EST |
| 460.00 | 0.00 | 2.82 | 1.41 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.89 | 0.00 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.13 | -0.20 | -60.61% | 0.00 | 1 | 76 | 0.71 | 0.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 480.00 | 0.05 | 1.08 | 0.57 | 0.27 | -0.11 | -28.95% | 0.00 | 1 | 128 | 0.61 | 0.00 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 490.00 | 0.00 | 0.90 | 0.45 | 0.24 | -0.14 | -36.85% | 0.00 | 1 | 153 | 0.67 | 0.00 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 500.00 | 0.13 | 0.95 | 0.54 | 0.35 | +0.02 | +6.07% | 0.00 | 69 | 206 | 0.59 | -0.01 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 520.00 | 0.28 | 1.00 | 0.64 | 0.65 | +0.18 | +38.30% | 0.00 | 96 | 142 | 0.55 | -0.01 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 540.00 | 0.72 | 1.33 | 1.03 | 1.14 | +0.38 | +50.00% | 0.00 | 7 | 151 | 0.57 | -0.01 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 560.00 | 1.11 | 2.03 | 1.57 | 1.82 | +0.68 | +59.65% | 0.00 | 38 | 695 | 0.57 | -0.02 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 580.00 | 1.73 | 3.15 | 2.44 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.55 | -0.03 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 600.00 | 2.44 | 3.40 | 2.92 | 3.20 | +0.88 | +37.94% | 0.00 | 7 | 1,920 | 0.55 | -0.04 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 610.00 | 3.15 | 3.95 | 3.55 | 3.70 | +1.03 | +38.58% | 0.01 | 1 | 89 | 0.55 | -0.05 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 620.00 | 2.45 | 4.60 | 3.53 | 4.52 | +1.51 | +50.17% | 0.01 | 2 | 1,019 | 0.56 | -0.05 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 630.00 | 4.30 | 5.70 | 5.00 | 5.36 | +1.37 | +34.34% | 0.01 | 1 | 2 | 0.56 | -0.06 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 640.00 | 5.20 | 6.45 | 5.83 | 6.80 | +2.90 | +74.36% | 0.01 | 3 | 432 | 0.55 | -0.07 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 650.00 | 5.95 | 7.35 | 6.65 | 7.08 | +2.71 | +62.02% | 0.01 | 7 | 4 | 0.55 | -0.08 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 660.00 | 7.05 | 8.25 | 7.65 | 7.72 | +2.09 | +37.13% | 0.01 | 3 | 305 | 0.54 | -0.09 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 670.00 | 8.05 | 9.45 | 8.75 | 9.33 | +3.10 | +49.76% | 0.01 | 1 | 17 | 0.54 | -0.10 | 0.00 | -0.36 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 680.00 | 9.45 | 10.75 | 10.10 | 10.19 | +2.74 | +36.78% | 0.01 | 8 | 874 | 0.54 | -0.12 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 690.00 | 9.45 | 12.40 | 10.93 | 12.00 | +3.24 | +36.99% | 0.02 | 1 | 2 | 0.54 | -0.13 | 0.00 | -0.41 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 700.00 | 12.55 | 14.00 | 13.28 | 13.05 | +2.63 | +25.24% | 0.02 | 15 | 1,398 | 0.54 | -0.15 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 710.00 | 13.95 | 16.10 | 15.03 | 13.03 | +2.36 | +22.12% | 0.02 | 1 | 11 | 0.53 | -0.16 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 720.00 | 15.95 | 17.90 | 16.93 | 16.89 | +5.37 | +46.62% | 0.02 | 2 | 574 | 0.53 | -0.18 | 0.00 | -0.48 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 730.00 | 18.25 | 20.15 | 19.20 | 18.80 | +4.95 | +35.74% | 0.03 | 4 | 3 | 0.53 | -0.20 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 740.00 | 20.25 | 22.45 | 21.35 | 22.05 | +6.55 | +42.26% | 0.03 | 2 | 556 | 0.53 | -0.21 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 750.00 | 22.85 | 25.05 | 23.95 | 24.64 | +6.89 | +38.82% | 0.03 | 4 | 10 | 0.53 | -0.23 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 760.00 | 25.70 | 27.70 | 26.70 | 26.05 | +4.55 | +21.17% | 0.04 | 60 | 1,552 | 0.52 | -0.25 | 0.00 | -0.56 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 770.00 | 28.10 | 30.70 | 29.40 | 28.95 | +8.07 | +38.65% | 0.04 | 11 | 3 | 0.52 | -0.28 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 780.00 | 31.95 | 34.00 | 32.98 | 32.04 | +5.90 | +22.58% | 0.04 | 28 | 628 | 0.51 | -0.30 | 0.00 | -0.60 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 790.00 | 34.55 | 37.35 | 35.95 | 35.57 | +6.55 | +22.58% | 0.05 | 11 | 1,152 | 0.52 | -0.32 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 800.00 | 37.40 | 41.25 | 39.33 | 39.27 | +7.32 | +22.92% | 0.05 | 71 | 750 | 0.52 | -0.34 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 810.00 | 40.55 | 45.25 | 42.90 | 45.40 | +10.13 | +28.73% | 0.05 | 8 | 241 | 0.52 | -0.37 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 820.00 | 45.25 | 49.45 | 47.35 | 45.60 | +9.85 | +27.56% | 0.06 | 3 | 133 | 0.51 | -0.39 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 830.00 | 49.50 | 54.05 | 51.78 | 51.70 | +9.40 | +22.23% | 0.06 | 8 | 149 | 0.51 | -0.41 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 840.00 | 54.25 | 58.60 | 56.43 | 56.10 | +9.80 | +21.17% | 0.07 | 4 | 200 | 0.51 | -0.44 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 850.00 | 59.75 | 63.55 | 61.65 | 59.60 | +8.92 | +17.61% | 0.07 | 23 | 527 | 0.51 | -0.46 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 860.00 | 63.65 | 68.90 | 66.28 | 66.05 | +11.37 | +20.80% | 0.08 | 5 | 1,175 | 0.51 | -0.49 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 870.00 | 68.65 | 74.30 | 71.48 | 77.17 | +17.82 | +30.03% | 0.08 | 12 | 229 | 0.51 | -0.51 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 880.00 | 74.25 | 80.00 | 77.13 | 81.64 | +19.04 | +30.42% | 0.09 | 8 | 202 | 0.51 | -0.53 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 890.00 | 79.75 | 85.95 | 82.85 | 82.00 | +19.06 | +30.29% | 0.09 | 2 | 180 | 0.51 | -0.56 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 900.00 | 86.00 | 92.25 | 89.13 | 94.83 | +24.43 | +34.71% | 0.10 | 42 | 1,798 | 0.50 | -0.58 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 910.00 | 92.00 | 98.30 | 95.15 | 78.57 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.51 | -0.60 | 0.00 | -0.62 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 920.00 | 100.25 | 105.50 | 102.88 | 107.40 | +28.10 | +35.44% | 0.11 | 3 | 348 | 0.49 | -0.62 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 930.00 | 104.30 | 112.15 | 108.23 | 83.95 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.50 | -0.65 | 0.00 | -0.59 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 940.00 | 111.80 | 120.60 | 116.20 | 88.75 | 0.00 | 0.00% | 0.12 | 0 | 215 | 0.50 | -0.67 | 0.00 | -0.58 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 950.00 | 118.85 | 128.00 | 123.43 | 96.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.50 | -0.69 | 0.00 | -0.56 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 960.00 | 126.10 | 136.00 | 131.05 | 111.00 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.51 | -0.71 | 0.00 | -0.55 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 970.00 | 133.50 | 143.00 | 138.25 | 116.85 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.51 | -0.72 | 0.00 | -0.53 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 980.00 | 140.50 | 150.00 | 145.25 | 145.15 | +23.05 | +18.88% | 0.15 | 5 | 73 | 0.51 | -0.74 | 0.00 | -0.51 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 990.00 | 148.55 | 159.00 | 153.78 | 130.95 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.50 | -0.76 | 0.00 | -0.49 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,000.00 | 156.00 | 166.95 | 161.48 | 136.50 | 0.00 | 0.00% | 0.16 | 0 | 111 | 0.51 | -0.78 | 0.00 | -0.47 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,010.00 | 164.35 | 175.00 | 169.68 | 145.85 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.51 | -0.79 | 0.00 | -0.45 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,020.00 | 173.00 | 183.00 | 178.00 | 173.05 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.51 | -0.81 | 0.00 | -0.43 | 7/20/2026 | 7/27/2026 11:58:54 AM EST |
| 1,030.00 | 181.15 | 192.00 | 186.58 | 164.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.82 | 0.00 | -0.42 | 7/17/2026 | 7/27/2026 11:58:54 AM EST |
| 1,040.00 | 190.00 | 200.80 | 195.40 | 163.95 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.52 | -0.83 | 0.00 | -0.40 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 1,050.00 | 199.00 | 209.20 | 204.10 | 195.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.51 | -0.84 | 0.00 | -0.38 | 7/20/2026 | 7/27/2026 11:58:54 AM EST |
| 1,060.00 | 207.65 | 218.40 | 213.03 | 199.58 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.51 | -0.86 | 0.00 | -0.36 | 7/16/2026 | 7/27/2026 11:58:54 AM EST |
| 1,070.00 | 216.75 | 227.35 | 222.05 | 188.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.52 | -0.87 | 0.00 | -0.34 | 7/21/2026 | 7/27/2026 11:58:54 AM EST |
| 1,080.00 | 225.90 | 236.55 | 231.23 | 203.75 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.51 | -0.88 | 0.00 | -0.32 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,100.00 | 244.35 | 255.25 | 249.80 | 221.35 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.51 | -0.89 | 0.00 | -0.29 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,120.00 | 262.95 | 277.35 | 270.15 | 239.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.64 | -0.91 | 0.00 | -0.25 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,140.00 | 282.25 | 292.90 | 287.58 | 260.05 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.65 | -0.92 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,160.00 | 301.05 | 312.55 | 306.80 | 277.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.66 | -0.94 | 0.00 | -0.20 | 7/24/2026 | 7/27/2026 11:58:54 AM EST |
| 1,180.00 | 320.70 | 332.00 | 326.35 | 194.95 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.69 | -0.95 | 0.00 | -0.17 | 7/1/2026 | 7/27/2026 11:58:54 AM EST |
| 1,200.00 | 340.45 | 351.70 | 346.08 | 257.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.70 | -0.96 | 0.00 | -0.15 | 7/2/2026 | 7/27/2026 11:58:54 AM EST |
| 1,220.00 | 360.35 | 371.45 | 365.90 | 323.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.72 | -0.96 | 0.00 | -0.13 | 7/23/2026 | 7/27/2026 11:58:54 AM EST |
| 1,240.00 | 380.10 | 391.10 | 385.60 | 200.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.74 | -0.97 | 0.00 | -0.11 | 6/30/2026 | 7/27/2026 11:58:54 AM EST |
| 1,260.00 | 400.35 | 413.70 | 407.03 | 243.70 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.77 | -0.97 | 0.00 | -0.09 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 1,280.00 | 420.35 | 431.50 | 425.93 | 275.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 1,300.00 | 439.90 | 452.80 | 446.35 | 284.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.07 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 1,320.00 | 460.20 | 473.60 | 466.90 | 302.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 1,340.00 | 480.35 | 491.35 | 485.85 | 320.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 6/29/2026 | 7/27/2026 11:58:54 AM EST |
| 1,360.00 | 500.20 | 511.00 | 505.60 | 471.10 | +131.55 | +38.75% | 0.37 | 1 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 11:58:54 AM EST |
| 1,380.00 | 520.20 | 531.70 | 525.95 | % | 0.38 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 7/27/2026 11:58:54 AM EST | |||
| 1,400.00 | 540.20 | 552.10 | 546.15 | % | 0.39 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/27/2026 11:58:54 AM EST | |||
| 1,420.00 | 560.20 | 574.50 | 567.35 | % | 0.40 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 7/27/2026 11:58:54 AM EST | |||
| 1,440.00 | 580.20 | 593.70 | 586.95 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 7/27/2026 11:58:54 AM EST | |||
| 1,460.00 | 600.20 | 615.45 | 607.83 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 7/27/2026 11:58:54 AM EST | |||
| 1,480.00 | 620.20 | 635.60 | 627.90 | % | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,500.00 | 640.20 | 654.35 | 647.28 | % | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,520.00 | 660.20 | 674.45 | 667.33 | % | 0.44 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,540.00 | 680.20 | 695.45 | 687.83 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,560.00 | 700.20 | 713.70 | 706.95 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/27/2026 11:58:54 AM EST | |||
| 1,580.00 | 720.20 | 734.00 | 727.10 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 11:58:54 AM EST |