Options Chain for CATERPILLAR INC COM (CAT) - $844.75 as of 8/12/2026 7:17:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 349.65 | 365.95 | 357.80 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 515.00 | 344.70 | 360.95 | 352.83 | % | 0.69 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 520.00 | 339.85 | 355.85 | 347.85 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 525.00 | 334.85 | 351.05 | 342.95 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 530.00 | 329.60 | 346.05 | 337.83 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 535.00 | 324.95 | 341.10 | 333.03 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 540.00 | 320.05 | 336.15 | 328.10 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 545.00 | 315.05 | 331.20 | 323.13 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 550.00 | 310.15 | 326.20 | 318.18 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 555.00 | 304.80 | 321.35 | 313.08 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 560.00 | 300.00 | 316.35 | 308.18 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 565.00 | 295.15 | 311.05 | 303.10 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 570.00 | 290.05 | 306.40 | 298.23 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.06 | 8/12/2026 11:59:06 AM EST | |||
| 575.00 | 285.25 | 301.50 | 293.38 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 580.00 | 280.50 | 296.25 | 288.38 | % | 0.50 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 585.00 | 275.60 | 291.55 | 283.58 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 590.00 | 270.65 | 286.35 | 278.50 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 595.00 | 265.35 | 281.70 | 273.53 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 600.00 | 260.80 | 276.65 | 268.73 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 605.00 | 255.85 | 271.95 | 263.90 | % | 0.44 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 610.00 | 250.95 | 266.65 | 258.80 | % | 0.42 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.09 | 8/12/2026 11:59:06 AM EST | |||
| 615.00 | 246.05 | 262.10 | 254.08 | % | 0.41 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 8/12/2026 11:59:06 AM EST | |||
| 620.00 | 241.15 | 257.15 | 249.15 | % | 0.40 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.13 | 8/12/2026 11:59:06 AM EST | |||
| 625.00 | 236.05 | 252.25 | 244.15 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.10 | 8/12/2026 11:59:06 AM EST | |||
| 630.00 | 231.35 | 247.10 | 239.23 | % | 0.38 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.14 | 8/12/2026 11:59:06 AM EST | |||
| 635.00 | 226.45 | 242.45 | 234.45 | % | 0.37 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.11 | 8/12/2026 11:59:06 AM EST | |||
| 640.00 | 222.70 | 233.75 | 228.23 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.15 | 8/12/2026 11:59:06 AM EST | |||
| 645.00 | 218.00 | 231.05 | 224.53 | % | 0.35 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.12 | 8/12/2026 11:59:06 AM EST | |||
| 650.00 | 213.15 | 226.85 | 220.00 | % | 0.34 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.17 | 8/12/2026 11:59:06 AM EST | |||
| 655.00 | 208.35 | 221.90 | 215.13 | % | 0.33 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.14 | 8/12/2026 11:59:06 AM EST | |||
| 660.00 | 203.50 | 214.25 | 208.88 | % | 0.32 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.15 | 8/12/2026 11:59:06 AM EST | |||
| 665.00 | 199.00 | 209.65 | 204.33 | % | 0.31 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.15 | 8/12/2026 11:59:06 AM EST | |||
| 670.00 | 194.00 | 204.65 | 199.33 | % | 0.30 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.20 | 8/12/2026 11:59:06 AM EST | |||
| 675.00 | 189.15 | 200.55 | 194.85 | 177.45 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.17 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 680.00 | 184.30 | 195.00 | 189.65 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.18 | 8/12/2026 11:59:06 AM EST | |||
| 685.00 | 180.00 | 192.05 | 186.03 | % | 0.27 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.19 | 8/12/2026 11:59:06 AM EST | |||
| 690.00 | 175.00 | 186.70 | 180.85 | 168.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.59 | 0.95 | 0.00 | -0.20 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 695.00 | 170.10 | 181.35 | 175.73 | 156.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.25 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 700.00 | 166.00 | 177.20 | 171.60 | % | 0.25 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.26 | 8/12/2026 11:59:06 AM EST | |||
| 705.00 | 161.00 | 172.40 | 166.70 | % | 0.24 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.28 | 8/12/2026 11:59:06 AM EST | |||
| 710.00 | 160.85 | 166.85 | 163.85 | % | 0.23 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.29 | 8/12/2026 11:59:06 AM EST | |||
| 715.00 | 152.00 | 163.30 | 157.65 | % | 0.22 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.30 | 8/12/2026 11:59:06 AM EST | |||
| 720.00 | 147.20 | 159.70 | 153.45 | % | 0.21 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.31 | 8/12/2026 11:59:06 AM EST | |||
| 725.00 | 143.25 | 154.30 | 148.78 | % | 0.21 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.32 | 8/12/2026 11:59:06 AM EST | |||
| 730.00 | 138.20 | 149.90 | 144.05 | % | 0.20 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.34 | 8/12/2026 11:59:06 AM EST | |||
| 735.00 | 134.00 | 146.30 | 140.15 | % | 0.19 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.35 | 8/12/2026 11:59:06 AM EST | |||
| 740.00 | 129.45 | 140.00 | 134.73 | % | 0.18 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.36 | 8/12/2026 11:59:06 AM EST | |||
| 745.00 | 125.10 | 136.90 | 131.00 | % | 0.18 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.38 | 8/12/2026 11:59:06 AM EST | |||
| 750.00 | 121.05 | 132.00 | 126.53 | 112.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.38 | 0.87 | 0.00 | -0.39 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 755.00 | 116.70 | 127.25 | 121.98 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.40 | 8/12/2026 11:59:06 AM EST | |||
| 760.00 | 112.55 | 124.35 | 118.45 | 104.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.38 | 0.85 | 0.00 | -0.42 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 765.00 | 108.45 | 120.40 | 114.43 | % | 0.15 | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.43 | 8/12/2026 11:59:06 AM EST | |||
| 770.00 | 104.40 | 115.70 | 110.05 | 96.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.83 | 0.00 | -0.45 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 775.00 | 101.00 | 112.90 | 106.95 | % | 0.14 | 0 | 0 | 0.38 | 0.81 | 0.00 | -0.46 | 8/12/2026 11:59:06 AM EST | |||
| 780.00 | 99.00 | 107.00 | 103.00 | % | 0.13 | 0 | 0 | 0.38 | 0.80 | 0.00 | -0.47 | 8/12/2026 11:59:06 AM EST | |||
| 785.00 | 95.00 | 103.00 | 99.00 | % | 0.13 | 0 | 0 | 0.38 | 0.79 | 0.00 | -0.49 | 8/12/2026 11:59:06 AM EST | |||
| 790.00 | 91.00 | 100.00 | 95.50 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.50 | 8/12/2026 11:59:06 AM EST | |||
| 795.00 | 88.00 | 96.00 | 92.00 | 80.62 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.38 | 0.76 | 0.00 | -0.51 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 800.00 | 84.10 | 92.00 | 88.05 | 88.05 | % | 0.11 | 3 | 0 | 0.38 | 0.75 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 805.00 | 81.00 | 88.85 | 84.93 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.00 | -0.53 | 8/12/2026 11:59:06 AM EST | |||
| 810.00 | 77.00 | 84.65 | 80.83 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.00 | -0.54 | 8/12/2026 11:59:06 AM EST | |||
| 815.00 | 74.00 | 81.15 | 77.58 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.55 | 8/12/2026 11:59:06 AM EST | |||
| 820.00 | 70.20 | 77.60 | 73.90 | 80.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.69 | 0.00 | -0.56 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 825.00 | 67.00 | 74.80 | 70.90 | 64.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.67 | 0.00 | -0.57 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 830.00 | 64.00 | 72.00 | 68.00 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.38 | 0.65 | 0.00 | -0.57 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 835.00 | 61.25 | 69.00 | 65.13 | 57.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.64 | 0.00 | -0.58 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 840.00 | 59.20 | 65.30 | 62.25 | 58.00 | +3.64 | +6.70% | 0.07 | 3 | 12 | 0.37 | 0.62 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 845.00 | 55.00 | 62.45 | 58.73 | 54.60 | +3.25 | +6.33% | 0.07 | 2 | 3 | 0.38 | 0.60 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 850.00 | 52.95 | 60.05 | 56.50 | 55.30 | +8.30 | +17.66% | 0.07 | 2 | 18 | 0.38 | 0.59 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 855.00 | 50.65 | 57.70 | 54.18 | 48.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | 0.57 | 0.00 | -0.59 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 860.00 | 47.00 | 54.35 | 50.68 | 47.90 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | 0.55 | 0.00 | -0.60 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 865.00 | 45.25 | 52.10 | 48.68 | % | 0.06 | 0 | 0 | 0.38 | 0.54 | 0.00 | -0.60 | 8/12/2026 11:59:06 AM EST | |||
| 870.00 | 43.25 | 48.90 | 46.08 | 45.00 | +7.19 | +19.02% | 0.05 | 2 | 6 | 0.38 | 0.52 | 0.00 | -0.60 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 875.00 | 40.80 | 47.15 | 43.98 | 48.00 | -6.85 | -12.49% | 0.05 | 1 | 1 | 0.38 | 0.50 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 880.00 | 37.00 | 44.45 | 40.73 | 40.70 | +7.65 | +23.15% | 0.05 | 1 | 0 | 0.38 | 0.49 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 885.00 | 35.05 | 43.50 | 39.28 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.00 | -0.59 | 8/12/2026 11:59:06 AM EST | |||
| 890.00 | 33.00 | 40.00 | 36.50 | 33.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.45 | 0.00 | -0.58 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 895.00 | 31.65 | 37.40 | 34.53 | % | 0.04 | 0 | 1 | 0.39 | 0.44 | 0.00 | -0.58 | 8/12/2026 11:59:06 AM EST | |||
| 900.00 | 29.10 | 35.40 | 32.25 | 31.55 | +4.30 | +15.78% | 0.04 | 2 | 3 | 0.38 | 0.42 | 0.00 | -0.57 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 905.00 | 27.90 | 34.80 | 31.35 | 24.86 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | 0.40 | 0.00 | -0.56 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 910.00 | 25.65 | 31.95 | 28.80 | 32.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.39 | 0.00 | -0.55 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 915.00 | 24.50 | 30.40 | 27.45 | 29.59 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | 0.37 | 0.00 | -0.54 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 920.00 | 22.85 | 29.50 | 26.18 | 27.99 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.38 | 0.36 | 0.00 | -0.54 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 925.00 | 21.45 | 26.10 | 23.78 | 24.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.34 | 0.00 | -0.52 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 930.00 | 19.75 | 25.45 | 22.60 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.38 | 0.33 | 0.00 | -0.51 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 935.00 | 18.80 | 23.75 | 21.28 | 17.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.38 | 0.31 | 0.00 | -0.50 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 940.00 | 17.70 | 22.60 | 20.15 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.38 | 0.30 | 0.00 | -0.49 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 945.00 | 16.45 | 21.35 | 18.90 | 14.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.38 | 0.28 | 0.00 | -0.48 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 950.00 | 15.35 | 19.10 | 17.23 | 18.30 | +4.35 | +31.19% | 0.02 | 1 | 13 | 0.38 | 0.27 | 0.00 | -0.46 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 955.00 | 14.25 | 19.05 | 16.65 | 13.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.26 | 0.00 | -0.45 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 960.00 | 13.15 | 17.95 | 15.55 | 15.81 | +3.61 | +29.59% | 0.02 | 3 | 15 | 0.38 | 0.25 | 0.00 | -0.44 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 965.00 | 11.45 | 16.80 | 14.13 | 13.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.38 | 0.23 | 0.00 | -0.42 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 970.00 | 11.35 | 17.00 | 14.18 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.39 | 0.22 | 0.00 | -0.41 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 975.00 | 12.10 | 13.85 | 12.98 | 13.21 | -0.03 | -0.23% | 0.01 | 54 | 9 | 0.38 | 0.21 | 0.00 | -0.40 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 980.00 | 8.95 | 13.95 | 11.45 | 12.88 | +1.63 | +14.49% | 0.01 | 4 | 8 | 0.37 | 0.20 | 0.00 | -0.38 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 985.00 | 8.75 | 13.45 | 11.10 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.19 | 0.00 | -0.37 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 990.00 | 8.35 | 12.80 | 10.58 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.00 | -0.35 | 8/12/2026 11:59:06 AM EST | |||
| 995.00 | 7.45 | 12.10 | 9.78 | % | 0.01 | 0 | 0 | 0.38 | 0.17 | 0.00 | -0.34 | 8/12/2026 11:59:06 AM EST | |||
| 1,000.00 | 7.85 | 10.35 | 9.10 | 9.50 | -0.16 | -1.66% | 0.01 | 6 | 3 | 0.37 | 0.16 | 0.00 | -0.33 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 1,005.00 | 5.70 | 9.40 | 7.55 | 8.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | 0.15 | 0.00 | -0.31 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 1,010.00 | 5.75 | 10.60 | 8.18 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.00 | -0.30 | 8/12/2026 11:59:06 AM EST | |||
| 1,015.00 | 3.35 | 10.40 | 6.88 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.00 | -0.28 | 8/12/2026 11:59:06 AM EST | |||
| 1,020.00 | 3.55 | 8.35 | 5.95 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.12 | 0.00 | -0.27 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 1,025.00 | 4.15 | 9.10 | 6.63 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.11 | 0.00 | -0.26 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 1,030.00 | 4.30 | 8.45 | 6.38 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | 0.11 | 0.00 | -0.25 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 1,035.00 | 1.56 | 9.70 | 5.63 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.00 | -0.23 | 8/12/2026 11:59:06 AM EST | |||
| 1,040.00 | 2.30 | 6.75 | 4.53 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.09 | 0.00 | -0.22 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 1,045.00 | 0.81 | 9.00 | 4.91 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.00 | -0.21 | 8/12/2026 11:59:06 AM EST | |||
| 1,050.00 | 1.11 | 7.70 | 4.41 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.20 | 8/12/2026 11:59:06 AM EST | |||
| 1,055.00 | 0.44 | 7.70 | 4.07 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.19 | 8/12/2026 11:59:06 AM EST | |||
| 1,060.00 | 0.20 | 8.15 | 4.18 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.17 | 8/12/2026 11:59:06 AM EST | |||
| 1,065.00 | 0.16 | 7.90 | 4.03 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.16 | 8/12/2026 11:59:06 AM EST | |||
| 1,070.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.15 | 8/12/2026 11:59:06 AM EST | |||
| 1,080.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.00 | -0.14 | 8/12/2026 11:59:06 AM EST | |||
| 1,090.00 | 0.00 | 6.85 | 3.43 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.12 | 8/12/2026 11:59:06 AM EST | |||
| 1,100.00 | 0.00 | 6.55 | 3.28 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.04 | 0.00 | -0.11 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 1,110.00 | 0.00 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.09 | 8/12/2026 11:59:06 AM EST | |||
| 1,120.00 | 0.00 | 6.05 | 3.03 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 1,130.00 | 0.00 | 5.85 | 2.93 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 1,140.00 | 0.00 | 5.70 | 2.85 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 1,150.00 | 0.00 | 5.50 | 2.75 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 1,160.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 1,170.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.04 | 8/12/2026 11:59:06 AM EST | |||
| 1,180.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 1,190.00 | 0.00 | 5.10 | 2.55 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 1,200.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 1,210.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.01 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 1,220.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 1,230.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 515.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:06 AM EST | |||
| 520.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 525.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 530.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 535.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST | |||
| 540.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 545.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 550.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 555.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 560.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 565.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 570.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 8/12/2026 11:59:06 AM EST | |||
| 575.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 580.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 585.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 590.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 595.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 600.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 605.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.09 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 615.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.09 | 8/12/2026 11:59:06 AM EST | |||
| 620.00 | 0.12 | 2.98 | 1.55 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | -0.01 | 0.00 | -0.13 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 625.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.10 | 8/12/2026 11:59:06 AM EST | |||
| 630.00 | 0.01 | 5.10 | 2.56 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.14 | 8/12/2026 11:59:06 AM EST | |||
| 635.00 | 0.00 | 5.10 | 2.55 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.11 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 640.00 | 0.40 | 5.30 | 2.85 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | -0.02 | 0.00 | -0.15 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 645.00 | 0.00 | 5.35 | 2.68 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.02 | 0.00 | -0.12 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 650.00 | 0.53 | 5.55 | 3.04 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | -0.02 | 0.00 | -0.17 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 655.00 | 0.00 | 5.65 | 2.83 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.02 | 0.00 | -0.14 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 660.00 | 0.00 | 2.69 | 1.35 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.03 | 0.00 | -0.15 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 665.00 | 0.00 | 6.00 | 3.00 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 670.00 | 0.54 | 3.25 | 1.90 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.03 | 0.00 | -0.20 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 675.00 | 0.00 | 6.30 | 3.15 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.17 | 8/12/2026 11:59:06 AM EST | |||
| 680.00 | 0.00 | 6.65 | 3.33 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.18 | 8/12/2026 11:59:06 AM EST | |||
| 685.00 | 0.00 | 6.90 | 3.45 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.53 | -0.04 | 0.00 | -0.19 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 690.00 | 0.00 | 7.10 | 3.55 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.20 | 8/12/2026 11:59:06 AM EST | |||
| 695.00 | 1.82 | 4.35 | 3.09 | 5.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.05 | 0.00 | -0.25 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 700.00 | 2.44 | 4.10 | 3.27 | 7.75 | +2.48 | +47.06% | 0.00 | 1 | 83 | 0.41 | -0.06 | 0.00 | -0.26 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 705.00 | 1.45 | 6.10 | 3.78 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.28 | 8/12/2026 11:59:06 AM EST | |||
| 710.00 | 3.10 | 4.60 | 3.85 | 8.42 | -0.28 | -3.22% | 0.01 | 1 | 5 | 0.41 | -0.07 | 0.00 | -0.29 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 715.00 | 1.79 | 6.25 | 4.02 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.30 | 8/12/2026 11:59:06 AM EST | |||
| 720.00 | 0.82 | 7.40 | 4.11 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.31 | 8/12/2026 11:59:06 AM EST | |||
| 725.00 | 3.60 | 7.15 | 5.38 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.09 | 0.00 | -0.32 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 730.00 | 4.85 | 7.45 | 6.15 | 6.25 | -4.17 | -40.02% | 0.01 | 4 | 5 | 0.41 | -0.10 | 0.00 | -0.34 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 735.00 | 5.85 | 7.65 | 6.75 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.10 | 0.00 | -0.35 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 740.00 | 6.40 | 8.70 | 7.55 | 7.90 | -2.49 | -23.97% | 0.01 | 2 | 4 | 0.41 | -0.11 | 0.00 | -0.36 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 745.00 | 6.60 | 9.70 | 8.15 | 11.42 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.42 | -0.12 | 0.00 | -0.38 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 750.00 | 6.70 | 11.00 | 8.85 | 9.34 | -2.91 | -23.76% | 0.01 | 1 | 17 | 0.41 | -0.13 | 0.00 | -0.39 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 755.00 | 6.65 | 12.50 | 9.58 | 12.92 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | -0.14 | 0.00 | -0.40 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 760.00 | 8.15 | 11.45 | 9.80 | 12.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | -0.15 | 0.00 | -0.42 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 765.00 | 9.30 | 12.10 | 10.70 | 15.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | -0.16 | 0.00 | -0.43 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 770.00 | 10.10 | 14.30 | 12.20 | 12.76 | -4.14 | -24.50% | 0.02 | 1 | 36 | 0.40 | -0.17 | 0.00 | -0.45 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 775.00 | 11.30 | 15.60 | 13.45 | 14.22 | -3.10 | -17.90% | 0.02 | 3 | 6 | 0.40 | -0.19 | 0.00 | -0.46 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 780.00 | 12.95 | 16.40 | 14.68 | 14.00 | -8.75 | -38.47% | 0.02 | 11 | 20 | 0.39 | -0.20 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 785.00 | 13.40 | 18.30 | 15.85 | 24.02 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.40 | -0.21 | 0.00 | -0.49 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 790.00 | 12.75 | 20.35 | 16.55 | 26.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.23 | 0.00 | -0.50 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 795.00 | 15.35 | 20.40 | 17.88 | 27.43 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.40 | -0.24 | 0.00 | -0.51 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 800.00 | 16.25 | 21.75 | 19.00 | 19.00 | -6.75 | -26.22% | 0.02 | 2 | 10 | 0.40 | -0.25 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 805.00 | 17.30 | 23.85 | 20.58 | 26.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.27 | 0.00 | -0.53 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 810.00 | 20.15 | 25.20 | 22.68 | 29.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.28 | 0.00 | -0.54 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 815.00 | 19.80 | 27.70 | 23.75 | 34.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | -0.30 | 0.00 | -0.55 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 820.00 | 23.30 | 29.20 | 26.25 | 30.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.31 | 0.00 | -0.56 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 825.00 | 25.70 | 30.95 | 28.33 | 31.10 | -7.54 | -19.52% | 0.03 | 3 | 5 | 0.40 | -0.33 | 0.00 | -0.57 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 830.00 | 26.95 | 30.95 | 28.95 | 32.90 | -1.65 | -4.78% | 0.03 | 1 | 5 | 0.39 | -0.35 | 0.00 | -0.57 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 835.00 | 28.90 | 33.75 | 31.33 | 36.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.40 | -0.36 | 0.00 | -0.58 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 840.00 | 30.60 | 35.70 | 33.15 | 30.95 | -10.89 | -26.03% | 0.04 | 1 | 7 | 0.39 | -0.38 | 0.00 | -0.59 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 845.00 | 31.80 | 38.15 | 34.98 | 45.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.39 | -0.40 | 0.00 | -0.59 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 850.00 | 35.45 | 39.60 | 37.53 | 43.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.39 | -0.41 | 0.00 | -0.59 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 855.00 | 37.40 | 43.30 | 40.35 | 47.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.43 | 0.00 | -0.59 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 860.00 | 40.05 | 47.00 | 43.53 | 43.50 | % | 0.05 | 12 | 0 | 0.39 | -0.45 | 0.00 | -0.60 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 865.00 | 40.50 | 49.00 | 44.75 | 54.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.46 | 0.00 | -0.60 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 870.00 | 44.80 | 52.00 | 48.40 | 56.19 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | -0.48 | 0.00 | -0.60 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 875.00 | 47.75 | 52.95 | 50.35 | 66.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.50 | 0.00 | -0.59 | 8/10/2026 | 8/12/2026 11:59:06 AM EST |
| 880.00 | 49.75 | 55.75 | 52.75 | 69.38 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.40 | -0.51 | 0.00 | -0.59 | 8/7/2026 | 8/12/2026 11:59:06 AM EST |
| 885.00 | 52.95 | 59.90 | 56.43 | % | 0.06 | 0 | 0 | 0.39 | -0.53 | 0.00 | -0.59 | 8/12/2026 11:59:06 AM EST | |||
| 890.00 | 53.60 | 63.00 | 58.30 | 66.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.55 | 0.00 | -0.58 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 895.00 | 58.10 | 66.00 | 62.05 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.00 | -0.58 | 8/12/2026 11:59:06 AM EST | |||
| 900.00 | 60.05 | 69.00 | 64.53 | % | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.00 | -0.57 | 8/12/2026 11:59:06 AM EST | |||
| 905.00 | 63.00 | 72.00 | 67.50 | % | 0.07 | 0 | 0 | 0.40 | -0.60 | 0.00 | -0.56 | 8/12/2026 11:59:06 AM EST | |||
| 910.00 | 67.75 | 75.00 | 71.38 | 69.70 | -8.10 | -10.42% | 0.08 | 13 | 0 | 0.40 | -0.61 | 0.00 | -0.55 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 915.00 | 71.15 | 78.00 | 74.58 | 73.65 | % | 0.08 | 1 | 0 | 0.41 | -0.63 | 0.00 | -0.54 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 920.00 | 74.30 | 82.00 | 78.15 | 76.60 | -14.80 | -16.20% | 0.08 | 1 | 1 | 0.39 | -0.64 | 0.00 | -0.54 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 925.00 | 76.55 | 83.70 | 80.13 | 80.30 | -19.10 | -19.22% | 0.09 | 1 | 7 | 0.40 | -0.66 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 930.00 | 81.15 | 88.00 | 84.58 | 83.95 | % | 0.09 | 1 | 0 | 0.40 | -0.67 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 935.00 | 84.45 | 92.00 | 88.23 | 87.20 | -19.80 | -18.51% | 0.09 | 1 | 7 | 0.40 | -0.69 | 0.00 | -0.50 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 940.00 | 87.00 | 94.75 | 90.88 | 91.20 | -18.90 | -17.17% | 0.10 | 1 | 1 | 0.40 | -0.70 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 945.00 | 91.85 | 99.05 | 95.45 | 94.70 | -13.80 | -12.72% | 0.10 | 1 | 12 | 0.40 | -0.72 | 0.00 | -0.48 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 950.00 | 95.20 | 102.75 | 98.98 | 98.80 | -13.70 | -12.18% | 0.10 | 2 | 19 | 0.40 | -0.73 | 0.00 | -0.46 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 955.00 | 99.70 | 107.00 | 103.35 | 102.60 | -13.60 | -11.71% | 0.11 | 1 | 27 | 0.39 | -0.74 | 0.00 | -0.45 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 960.00 | 101.00 | 113.85 | 107.43 | 109.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.75 | 0.00 | -0.44 | 8/6/2026 | 8/12/2026 11:59:06 AM EST |
| 965.00 | 106.35 | 118.00 | 112.18 | 110.70 | -16.25 | -12.80% | 0.12 | 53 | 2 | 0.39 | -0.77 | 0.00 | -0.42 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 970.00 | 109.85 | 120.75 | 115.30 | 114.75 | -14.35 | -11.12% | 0.12 | 1 | 5 | 0.39 | -0.78 | 0.00 | -0.41 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 975.00 | 113.40 | 126.00 | 119.70 | 132.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.37 | -0.79 | 0.00 | -0.40 | 8/11/2026 | 8/12/2026 11:59:06 AM EST |
| 980.00 | 118.35 | 129.05 | 123.70 | 122.85 | % | 0.13 | 1 | 0 | 0.37 | -0.80 | 0.00 | -0.38 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 985.00 | 122.30 | 134.45 | 128.38 | % | 0.13 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.37 | 8/12/2026 11:59:06 AM EST | |||
| 990.00 | 127.95 | 138.75 | 133.35 | 131.65 | % | 0.13 | 1 | 0 | 0.39 | -0.82 | 0.00 | -0.35 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 995.00 | 132.20 | 143.00 | 137.60 | 135.50 | % | 0.14 | 1 | 0 | 0.46 | -0.83 | 0.00 | -0.34 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 1,000.00 | 135.75 | 147.45 | 141.60 | 140.20 | -21.83 | -13.48% | 0.14 | 1 | 1 | 0.47 | -0.84 | 0.00 | -0.33 | 8/12/2026 | 8/12/2026 11:59:06 AM EST |
| 1,005.00 | 139.80 | 151.95 | 145.88 | 144.55 | % | 0.15 | 1 | 0 | 0.47 | -0.85 | 0.00 | -0.31 | 8/12/2026 | 8/12/2026 11:59:06 AM EST | |
| 1,010.00 | 144.55 | 156.25 | 150.40 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.30 | 8/12/2026 11:59:06 AM EST | |||
| 1,015.00 | 148.75 | 160.95 | 154.85 | % | 0.15 | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.28 | 8/12/2026 11:59:06 AM EST | |||
| 1,020.00 | 154.80 | 163.80 | 159.30 | % | 0.16 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.27 | 8/12/2026 11:59:06 AM EST | |||
| 1,025.00 | 159.45 | 170.35 | 164.90 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.26 | 8/12/2026 11:59:06 AM EST | |||
| 1,030.00 | 164.05 | 174.85 | 169.45 | % | 0.16 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.25 | 8/12/2026 11:59:06 AM EST | |||
| 1,035.00 | 168.65 | 179.30 | 173.98 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.23 | 8/12/2026 11:59:06 AM EST | |||
| 1,040.00 | 172.80 | 184.00 | 178.40 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.22 | 8/12/2026 11:59:06 AM EST | |||
| 1,045.00 | 177.45 | 188.60 | 183.03 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.21 | 8/12/2026 11:59:06 AM EST | |||
| 1,050.00 | 182.55 | 193.50 | 188.03 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.20 | 8/12/2026 11:59:06 AM EST | |||
| 1,055.00 | 185.35 | 198.00 | 191.68 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.19 | 8/12/2026 11:59:06 AM EST | |||
| 1,060.00 | 192.45 | 202.90 | 197.68 | % | 0.19 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.17 | 8/12/2026 11:59:06 AM EST | |||
| 1,065.00 | 196.45 | 207.80 | 202.13 | % | 0.19 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.16 | 8/12/2026 11:59:06 AM EST | |||
| 1,070.00 | 200.40 | 212.65 | 206.53 | % | 0.19 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.15 | 8/12/2026 11:59:06 AM EST | |||
| 1,080.00 | 210.25 | 223.50 | 216.88 | % | 0.20 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.14 | 8/12/2026 11:59:06 AM EST | |||
| 1,090.00 | 217.45 | 233.80 | 225.63 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.12 | 8/12/2026 11:59:06 AM EST | |||
| 1,100.00 | 227.55 | 243.55 | 235.55 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.11 | 8/12/2026 11:59:06 AM EST | |||
| 1,110.00 | 237.30 | 253.55 | 245.43 | % | 0.22 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.09 | 8/12/2026 11:59:06 AM EST | |||
| 1,120.00 | 247.25 | 263.20 | 255.23 | % | 0.23 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.08 | 8/12/2026 11:59:06 AM EST | |||
| 1,130.00 | 257.25 | 273.50 | 265.38 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.07 | 8/12/2026 11:59:06 AM EST | |||
| 1,140.00 | 267.45 | 283.40 | 275.43 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.06 | 8/12/2026 11:59:06 AM EST | |||
| 1,150.00 | 277.15 | 293.50 | 285.33 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 1,160.00 | 287.45 | 303.15 | 295.30 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 8/12/2026 11:59:06 AM EST | |||
| 1,170.00 | 297.25 | 313.65 | 305.45 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 8/12/2026 11:59:06 AM EST | |||
| 1,180.00 | 307.15 | 323.65 | 315.40 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 1,190.00 | 317.30 | 333.65 | 325.48 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 8/12/2026 11:59:06 AM EST | |||
| 1,200.00 | 327.15 | 343.65 | 335.40 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 1,210.00 | 337.30 | 353.15 | 345.23 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 1,220.00 | 347.25 | 363.65 | 355.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 8/12/2026 11:59:06 AM EST | |||
| 1,230.00 | 357.45 | 373.40 | 365.43 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/12/2026 11:59:06 AM EST |