Options Chain for CATERPILLAR INC COM (CAT) - $688.65 as of 3/20/2026 2:47:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 338.70 | 343.50 | 341.10 | 428.35 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:52 PM EST |
| 350.00 | 328.70 | 333.50 | 331.10 | 322.20 | % | 0.95 | 1 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 360.00 | 318.70 | 323.50 | 321.10 | % | 0.89 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 370.00 | 308.70 | 313.50 | 311.10 | 323.35 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 380.00 | 298.75 | 303.50 | 301.13 | % | 0.79 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 390.00 | 288.75 | 293.50 | 291.13 | % | 0.75 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 400.00 | 279.00 | 283.50 | 281.25 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 405.00 | 274.00 | 278.50 | 276.25 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 410.00 | 269.00 | 273.50 | 271.25 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 415.00 | 264.00 | 268.50 | 266.25 | % | 0.64 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 420.00 | 259.00 | 263.50 | 261.25 | % | 0.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 425.00 | 254.00 | 258.50 | 256.25 | % | 0.60 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 430.00 | 249.00 | 253.50 | 251.25 | % | 0.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 435.00 | 244.00 | 248.50 | 246.25 | 237.16 | -89.34 | -27.37% | 0.57 | 2 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 440.00 | 239.00 | 243.50 | 241.25 | 232.17 | % | 0.55 | 2 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 445.00 | 234.00 | 238.50 | 236.25 | 236.70 | -31.80 | -11.85% | 0.53 | 34 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 450.00 | 229.00 | 233.50 | 231.25 | 252.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:52 PM EST |
| 455.00 | 224.00 | 228.50 | 226.25 | 250.67 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 460.00 | 219.00 | 223.50 | 221.25 | 213.67 | -32.03 | -13.04% | 0.48 | 1 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 465.00 | 214.00 | 218.50 | 216.25 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 470.00 | 209.00 | 213.50 | 211.25 | 237.45 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 475.00 | 204.00 | 208.50 | 206.25 | 233.10 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 480.00 | 199.00 | 203.50 | 201.25 | 228.13 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 485.00 | 194.00 | 198.80 | 196.40 | 221.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 490.00 | 189.00 | 193.75 | 191.38 | 216.72 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 495.00 | 184.05 | 188.80 | 186.43 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 500.00 | 179.00 | 183.80 | 181.40 | 171.61 | -35.78 | -17.26% | 0.36 | 3 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 505.00 | 174.05 | 178.85 | 176.45 | 166.62 | -35.78 | -17.68% | 0.35 | 2 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 510.00 | 169.10 | 173.85 | 171.48 | 197.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 515.00 | 164.10 | 168.85 | 166.48 | 192.39 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 520.00 | 159.15 | 164.00 | 161.58 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 525.00 | 154.50 | 159.00 | 156.75 | % | 0.30 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 530.00 | 149.50 | 153.95 | 151.73 | 163.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:52 PM EST |
| 535.00 | 144.50 | 148.95 | 146.73 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 540.00 | 139.50 | 144.00 | 141.75 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 545.00 | 134.50 | 139.00 | 136.75 | 152.04 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 550.00 | 129.50 | 134.00 | 131.75 | 132.45 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 555.00 | 124.50 | 129.00 | 126.75 | 149.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 557.50 | 122.00 | 126.50 | 124.25 | % | 0.22 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.06 | 3/20/2026 3:59:52 PM EST | |||
| 560.00 | 119.50 | 124.00 | 121.75 | 128.12 | -16.81 | -11.60% | 0.22 | 1 | 1 | 1.03 | 0.99 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 562.50 | 117.00 | 121.50 | 119.25 | % | 0.21 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.07 | 3/20/2026 3:59:52 PM EST | |||
| 565.00 | 114.50 | 119.00 | 116.75 | 123.27 | +4.63 | +3.91% | 0.21 | 1 | 2 | 0.99 | 0.99 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 567.50 | 112.00 | 116.50 | 114.25 | % | 0.20 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.10 | 3/20/2026 3:59:52 PM EST | |||
| 570.00 | 109.50 | 114.00 | 111.75 | 133.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.13 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 572.50 | 107.10 | 111.85 | 109.48 | 127.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.13 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 575.00 | 104.65 | 109.40 | 107.03 | 106.78 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.14 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 577.50 | 102.25 | 106.90 | 104.58 | % | 0.18 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.16 | 3/20/2026 3:59:52 PM EST | |||
| 580.00 | 99.70 | 104.45 | 102.08 | % | 0.18 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.20 | 3/20/2026 3:59:52 PM EST | |||
| 582.50 | 97.50 | 102.00 | 99.75 | % | 0.17 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.20 | 3/20/2026 3:59:52 PM EST | |||
| 585.00 | 95.00 | 99.50 | 97.25 | 187.61 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 0.97 | 0.00 | -0.25 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 587.50 | 92.50 | 97.00 | 94.75 | % | 0.16 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.25 | 3/20/2026 3:59:52 PM EST | |||
| 590.00 | 90.00 | 94.50 | 92.25 | 182.78 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.96 | 0.00 | -0.37 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 592.50 | 87.50 | 92.00 | 89.75 | % | 0.15 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.39 | 3/20/2026 3:59:52 PM EST | |||
| 595.00 | 85.05 | 89.50 | 87.28 | 170.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.42 | 2/25/2026 | 3/20/2026 3:59:52 PM EST |
| 597.50 | 82.70 | 87.45 | 85.08 | % | 0.14 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.45 | 3/20/2026 3:59:52 PM EST | |||
| 600.00 | 80.25 | 85.00 | 82.63 | 83.23 | -22.13 | -21.01% | 0.14 | 1 | 4 | 0.79 | 0.94 | 0.00 | -0.46 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 602.50 | 78.00 | 82.50 | 80.25 | % | 0.13 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.53 | 3/20/2026 3:59:52 PM EST | |||
| 605.00 | 75.50 | 80.00 | 77.75 | % | 0.13 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.53 | 3/20/2026 3:59:52 PM EST | |||
| 607.50 | 73.00 | 77.55 | 75.28 | % | 0.12 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.61 | 3/20/2026 3:59:52 PM EST | |||
| 610.00 | 71.10 | 74.40 | 72.75 | 68.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.57 | 0.92 | 0.00 | -0.60 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 612.50 | 68.50 | 71.85 | 70.18 | % | 0.11 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.63 | 3/20/2026 3:59:52 PM EST | |||
| 615.00 | 66.10 | 70.10 | 68.10 | 84.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | 0.90 | 0.00 | -0.66 | 3/6/2026 | 3/20/2026 3:59:52 PM EST |
| 617.50 | 63.75 | 67.55 | 65.65 | % | 0.11 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.69 | 3/20/2026 3:59:52 PM EST | |||
| 620.00 | 61.50 | 65.25 | 63.38 | 144.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | 0.89 | 0.00 | -0.72 | 2/20/2026 | 3/20/2026 3:59:52 PM EST |
| 622.50 | 59.35 | 62.95 | 61.15 | % | 0.10 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.77 | 3/20/2026 3:59:52 PM EST | |||
| 625.00 | 57.05 | 60.70 | 58.88 | 86.84 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | 0.87 | 0.00 | -0.78 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 627.50 | 54.85 | 58.45 | 56.65 | % | 0.09 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.81 | 3/20/2026 3:59:52 PM EST | |||
| 630.00 | 52.65 | 56.25 | 54.45 | 54.05 | +4.93 | +10.04% | 0.09 | 3 | 6 | 0.55 | 0.85 | 0.00 | -0.84 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 632.50 | 50.30 | 54.05 | 52.18 | % | 0.08 | 0 | 0 | 0.54 | 0.84 | 0.00 | -0.87 | 3/20/2026 3:59:52 PM EST | |||
| 635.00 | 48.25 | 51.85 | 50.05 | 49.35 | -3.34 | -6.34% | 0.08 | 1 | 2 | 0.54 | 0.83 | 0.01 | -0.90 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 637.50 | 46.00 | 49.75 | 47.88 | 61.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.82 | 0.01 | -0.93 | 3/13/2026 | 3/20/2026 3:59:52 PM EST |
| 640.00 | 44.00 | 47.50 | 45.75 | 45.68 | -1.85 | -3.90% | 0.07 | 3 | 69 | 0.53 | 0.81 | 0.01 | -0.96 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 642.50 | 41.80 | 45.55 | 43.68 | 67.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.80 | 0.01 | -0.98 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 645.00 | 39.85 | 43.10 | 41.48 | 43.50 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.51 | 0.78 | 0.01 | -1.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 647.50 | 37.65 | 41.65 | 39.65 | % | 0.06 | 0 | 0 | 0.52 | 0.77 | 0.01 | -1.04 | 3/20/2026 3:59:52 PM EST | |||
| 650.00 | 35.90 | 39.15 | 37.53 | 30.79 | -9.06 | -22.74% | 0.06 | 6 | 19 | 0.51 | 0.75 | 0.01 | -1.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 652.50 | 33.65 | 36.90 | 35.28 | % | 0.05 | 0 | 0 | 0.49 | 0.74 | 0.01 | -1.09 | 3/20/2026 3:59:52 PM EST | |||
| 655.00 | 31.75 | 35.85 | 33.80 | 71.49 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | 0.72 | 0.01 | -1.10 | 3/10/2026 | 3/20/2026 3:59:52 PM EST |
| 657.50 | 29.90 | 34.00 | 31.95 | % | 0.05 | 0 | 0 | 0.50 | 0.70 | 0.01 | -1.12 | 3/20/2026 3:59:52 PM EST | |||
| 660.00 | 28.00 | 31.20 | 29.60 | 26.00 | -7.65 | -22.74% | 0.04 | 1 | 13 | 0.48 | 0.69 | 0.01 | -1.13 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 662.50 | 26.20 | 30.20 | 28.20 | 23.17 | -25.84 | -52.73% | 0.04 | 1 | 2 | 0.48 | 0.67 | 0.01 | -1.15 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 665.00 | 24.45 | 27.60 | 26.03 | 30.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | 0.65 | 0.01 | -1.16 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 667.50 | 23.85 | 26.50 | 25.18 | 39.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | 0.63 | 0.01 | -1.17 | 3/13/2026 | 3/20/2026 3:59:52 PM EST |
| 670.00 | 20.95 | 24.50 | 22.73 | 17.50 | -7.90 | -31.11% | 0.03 | 8 | 8 | 0.46 | 0.61 | 0.01 | -1.17 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 672.50 | 19.65 | 22.40 | 21.03 | 17.40 | -30.10 | -63.37% | 0.03 | 70 | 3 | 0.45 | 0.58 | 0.01 | -1.18 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 675.00 | 18.70 | 21.45 | 20.08 | 19.45 | -2.08 | -9.67% | 0.03 | 153 | 10 | 0.46 | 0.56 | 0.01 | -1.18 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 677.50 | 16.35 | 19.95 | 18.15 | 18.07 | -0.43 | -2.33% | 0.03 | 41 | 35 | 0.45 | 0.54 | 0.01 | -1.17 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 680.00 | 15.00 | 18.05 | 16.53 | 14.05 | -8.25 | -37.00% | 0.02 | 39 | 27 | 0.44 | 0.51 | 0.01 | -1.16 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 682.50 | 13.60 | 16.45 | 15.03 | 13.83 | -9.17 | -39.87% | 0.02 | 22 | 9 | 0.43 | 0.49 | 0.01 | -1.15 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 685.00 | 12.25 | 15.65 | 13.95 | 12.25 | -6.75 | -35.53% | 0.02 | 25 | 58 | 0.43 | 0.46 | 0.01 | -1.13 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 687.50 | 11.00 | 13.95 | 12.48 | 10.02 | -5.28 | -34.51% | 0.02 | 18 | 30 | 0.42 | 0.44 | 0.01 | -1.11 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 690.00 | 9.85 | 12.50 | 11.18 | 9.42 | -6.70 | -41.57% | 0.02 | 28 | 41 | 0.41 | 0.41 | 0.01 | -1.09 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 692.50 | 8.90 | 12.20 | 10.55 | 8.62 | -7.46 | -46.40% | 0.02 | 14 | 4 | 0.42 | 0.39 | 0.01 | -1.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 695.00 | 7.90 | 10.10 | 9.00 | 6.95 | -4.75 | -40.60% | 0.01 | 62 | 149 | 0.40 | 0.36 | 0.01 | -1.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 697.50 | 6.95 | 9.40 | 8.18 | 7.00 | -7.49 | -51.70% | 0.01 | 56 | 19 | 0.40 | 0.34 | 0.01 | -0.99 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 700.00 | 7.20 | 8.60 | 7.90 | 6.68 | -6.32 | -48.62% | 0.01 | 120 | 96 | 0.42 | 0.31 | 0.01 | -0.95 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 702.50 | 5.05 | 7.95 | 6.50 | 7.79 | -3.57 | -31.43% | 0.01 | 47 | 23 | 0.40 | 0.29 | 0.01 | -0.92 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 705.00 | 4.05 | 7.00 | 5.53 | 6.10 | -4.45 | -42.18% | 0.01 | 67 | 76 | 0.38 | 0.26 | 0.01 | -0.87 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 707.50 | 3.90 | 6.65 | 5.28 | 5.10 | -4.58 | -47.32% | 0.01 | 34 | 40 | 0.39 | 0.24 | 0.01 | -0.83 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 710.00 | 2.77 | 6.05 | 4.41 | 4.80 | -3.75 | -43.86% | 0.01 | 43 | 54 | 0.38 | 0.22 | 0.01 | -0.78 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 712.50 | 2.62 | 5.15 | 3.89 | 4.10 | -1.55 | -27.44% | 0.01 | 8 | 6 | 0.38 | 0.20 | 0.01 | -0.74 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 715.00 | 2.40 | 4.95 | 3.68 | 3.40 | -3.86 | -53.17% | 0.01 | 38 | 87 | 0.39 | 0.18 | 0.01 | -0.69 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 717.50 | 0.97 | 4.95 | 2.96 | 4.29 | -0.25 | -5.51% | 0.00 | 2 | 7 | 0.37 | 0.16 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 720.00 | 1.85 | 3.55 | 2.70 | 2.85 | -2.28 | -44.45% | 0.00 | 13 | 76 | 0.38 | 0.15 | 0.01 | -0.60 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 722.50 | 0.68 | 4.85 | 2.77 | 2.41 | -5.89 | -70.97% | 0.00 | 6 | 9 | 0.38 | 0.13 | 0.01 | -0.55 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 725.00 | 1.58 | 2.88 | 2.23 | 2.05 | -2.01 | -49.51% | 0.00 | 35 | 39 | 0.39 | 0.12 | 0.01 | -0.51 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 727.50 | 1.27 | 2.76 | 2.02 | 1.80 | -1.86 | -50.82% | 0.00 | 4 | 13 | 0.39 | 0.11 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 730.00 | 1.24 | 2.34 | 1.79 | 1.55 | -2.37 | -60.46% | 0.00 | 16 | 128 | 0.39 | 0.09 | 0.00 | -0.43 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 732.50 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.53 | 0.09 | 0.00 | -0.41 | 3/20/2026 3:59:52 PM EST | |||
| 735.00 | 0.56 | 1.92 | 1.24 | 1.36 | -1.10 | -44.72% | 0.00 | 110 | 93 | 0.38 | 0.07 | 0.00 | -0.35 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 737.50 | 0.47 | 2.89 | 1.68 | 1.07 | -3.58 | -76.99% | 0.00 | 2 | 10 | 0.41 | 0.06 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 740.00 | 0.48 | 1.23 | 0.86 | 1.24 | -0.84 | -40.39% | 0.00 | 359 | 109 | 0.38 | 0.06 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 742.50 | 0.50 | 1.66 | 1.08 | 1.07 | -0.43 | -28.67% | 0.00 | 63 | 1 | 0.40 | 0.05 | 0.00 | -0.26 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 745.00 | 0.42 | 0.77 | 0.60 | 0.75 | -0.79 | -51.30% | 0.00 | 840 | 862 | 0.38 | 0.04 | 0.00 | -0.23 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 747.50 | 0.34 | 1.19 | 0.77 | 0.71 | -0.77 | -52.03% | 0.00 | 323 | 5 | 0.40 | 0.04 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 750.00 | 0.23 | 0.73 | 0.48 | 0.59 | -1.01 | -63.13% | 0.00 | 153 | 162 | 0.38 | 0.03 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 755.00 | 0.08 | 0.65 | 0.37 | 0.35 | -0.50 | -58.83% | 0.00 | 2 | 59 | 0.36 | 0.02 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 760.00 | 0.01 | 0.60 | 0.31 | 0.37 | -0.35 | -48.62% | 0.00 | 60 | 140 | 0.37 | 0.02 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 765.00 | 0.00 | 4.40 | 2.20 | 0.29 | -0.41 | -58.58% | 0.00 | 4 | 200 | 0.73 | 0.01 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 770.00 | 0.00 | 0.80 | 0.40 | 0.01 | -0.34 | -97.15% | 0.00 | 17 | 85 | 0.51 | 0.01 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 775.00 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.56 | 0.01 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 780.00 | 0.05 | 2.05 | 1.05 | 0.22 | -0.07 | -24.14% | 0.00 | 12 | 117 | 0.52 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 795.00 | 0.00 | 1.38 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.71 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 800.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 810.00 | 0.00 | 1.13 | 0.57 | 0.08 | -0.21 | -72.42% | 0.00 | 1 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 820.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:52 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 880.00 | 0.00 | 4.25 | 2.13 | 10.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:52 PM EST |
| 890.00 | 0.00 | 4.25 | 2.13 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 3:59:52 PM EST |
| 900.00 | 0.00 | 4.25 | 2.13 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:52 PM EST |
| 910.00 | 0.00 | 4.25 | 2.13 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 920.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 930.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 940.00 | 0.00 | 2.73 | 1.37 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 950.00 | 0.00 | 3.50 | 1.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:52 PM EST |
| 960.00 | 0.00 | 4.25 | 2.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:52 PM EST |
| 970.00 | 0.00 | 4.25 | 2.13 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:52 PM EST |
| 980.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 990.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,000.00 | 0.00 | 4.25 | 2.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 3:59:52 PM EST |
| 1,010.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,020.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,030.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,040.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,050.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.40 | % | 0.00 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.40 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,110.00 | 0.00 | 4.25 | 2.13 | 0.40 | +0.21 | +110.53% | 0.00 | 1 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 1,130.00 | 0.00 | 1.37 | 0.69 | 0.40 | +0.30 | +300.00% | 0.00 | 5 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 1,140.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.13 | +108.34% | 0.00 | 1 | 86 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 1,150.00 | 0.00 | 1.36 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 1,160.00 | 0.00 | 1.37 | 0.69 | 0.40 | +0.17 | +73.92% | 0.00 | 2 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 350 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 1.03 | 0.52 | 0.04 | -0.07 | -63.64% | 0.00 | 185 | 175 | 2.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.03 | +150.00% | 0.01 | 37 | 150 | 2.85 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.06 | % | 0.01 | 54 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 380.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 400.00 | 0.03 | 0.17 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 503 | 203 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 415.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 425.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 435.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 440.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 3.65 | 1.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 460.00 | 0.00 | 3.00 | 1.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 3.75 | 1.88 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 4.45 | 2.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 485.00 | 0.00 | 4.50 | 2.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.55 | 2.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 4.55 | 2.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 3.05 | 1.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 4.60 | 2.30 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.65 | 2.33 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 525.00 | 0.00 | 3.80 | 1.90 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | 0.97 | -0.14 | -12.62% | 0.00 | 1 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 3.50 | 1.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.75 | 2.38 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 4.75 | 2.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 2.02 | 1.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 3.05 | 1.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | -0.01 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 557.50 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.06 | 3/20/2026 3:59:52 PM EST | |||
| 560.00 | 0.05 | 1.07 | 0.56 | 0.56 | -0.04 | -6.67% | 0.00 | 33 | 18 | 0.66 | -0.01 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 562.50 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.07 | 3/20/2026 3:59:52 PM EST | |||
| 565.00 | 0.00 | 1.36 | 0.68 | 0.73 | -0.02 | -2.67% | 0.00 | 5 | 22 | 0.80 | -0.01 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 567.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.10 | 3/20/2026 3:59:52 PM EST | |||
| 570.00 | 0.18 | 1.19 | 0.69 | 0.44 | -0.36 | -45.00% | 0.00 | 6 | 105 | 0.66 | -0.01 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 572.50 | 0.00 | 3.55 | 1.78 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | -0.01 | 0.00 | -0.13 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 2.40 | 1.20 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | -0.02 | 0.00 | -0.14 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 577.50 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.16 | 3/20/2026 3:59:52 PM EST | |||
| 580.00 | 0.28 | 1.03 | 0.66 | 0.85 | -2.00 | -70.18% | 0.00 | 2 | 524 | 0.61 | -0.02 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 582.50 | 0.00 | 4.10 | 2.05 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.20 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 585.00 | 0.47 | 1.51 | 0.99 | 1.12 | +0.11 | +10.90% | 0.00 | 9 | 74 | 0.63 | -0.03 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 587.50 | 0.00 | 3.90 | 1.95 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | -0.03 | 0.00 | -0.25 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 590.00 | 0.59 | 1.55 | 1.07 | 1.68 | +0.71 | +73.20% | 0.00 | 14 | 51 | 0.61 | -0.04 | 0.00 | -0.37 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 592.50 | 0.90 | 1.87 | 1.39 | 1.31 | +0.34 | +35.06% | 0.00 | 113 | 5 | 0.63 | -0.05 | 0.00 | -0.39 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 595.00 | 0.68 | 1.98 | 1.33 | 1.40 | -0.19 | -11.95% | 0.00 | 22 | 51 | 0.60 | -0.05 | 0.00 | -0.42 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 597.50 | 0.70 | 2.23 | 1.47 | 1.46 | +0.21 | +16.80% | 0.00 | 45 | 2 | 0.60 | -0.06 | 0.00 | -0.45 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 600.00 | 1.46 | 1.99 | 1.73 | 1.62 | +0.27 | +20.00% | 0.00 | 12 | 156 | 0.61 | -0.06 | 0.00 | -0.46 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 602.50 | 0.07 | 3.95 | 2.01 | % | 0.00 | 0 | 0 | 0.56 | -0.07 | 0.00 | -0.53 | 3/20/2026 3:59:52 PM EST | |||
| 605.00 | 1.21 | 2.73 | 1.97 | 1.86 | +0.21 | +12.73% | 0.00 | 11 | 44 | 0.60 | -0.07 | 0.00 | -0.53 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 607.50 | 0.00 | 2.89 | 1.45 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.08 | 0.00 | -0.61 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 610.00 | 1.45 | 2.85 | 2.15 | 2.18 | +0.49 | +29.00% | 0.00 | 45 | 164 | 0.58 | -0.08 | 0.00 | -0.60 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 612.50 | 1.73 | 2.91 | 2.32 | 2.51 | +0.19 | +8.19% | 0.00 | 19 | 3 | 0.58 | -0.09 | 0.00 | -0.63 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 615.00 | 1.86 | 2.95 | 2.41 | 2.56 | +0.89 | +53.30% | 0.00 | 269 | 83 | 0.57 | -0.10 | 0.00 | -0.66 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 617.50 | 2.01 | 3.10 | 2.56 | 2.76 | +0.21 | +8.24% | 0.00 | 9 | 12 | 0.57 | -0.10 | 0.00 | -0.69 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 620.00 | 2.24 | 3.90 | 3.07 | 2.60 | +0.60 | +30.00% | 0.00 | 41 | 94 | 0.58 | -0.11 | 0.00 | -0.72 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 622.50 | 1.26 | 4.75 | 3.01 | 2.84 | -0.46 | -13.94% | 0.00 | 1 | 8 | 0.54 | -0.12 | 0.00 | -0.77 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 625.00 | 2.65 | 4.10 | 3.38 | 3.57 | +1.17 | +48.75% | 0.01 | 44 | 112 | 0.56 | -0.13 | 0.00 | -0.78 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 627.50 | 2.76 | 4.40 | 3.58 | 3.80 | -0.20 | -5.00% | 0.01 | 55 | 8 | 0.53 | -0.14 | 0.00 | -0.81 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 630.00 | 3.15 | 4.75 | 3.95 | 4.22 | +1.35 | +47.04% | 0.01 | 108 | 88 | 0.55 | -0.15 | 0.00 | -0.84 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 632.50 | 3.10 | 5.40 | 4.25 | 4.50 | +0.03 | +0.68% | 0.01 | 1 | 3 | 0.54 | -0.16 | 0.00 | -0.87 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 635.00 | 3.55 | 6.00 | 4.78 | 5.00 | +0.21 | +4.39% | 0.01 | 28 | 57 | 0.54 | -0.17 | 0.01 | -0.90 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 637.50 | 3.95 | 5.95 | 4.95 | 4.95 | -0.30 | -5.72% | 0.01 | 13 | 18 | 0.53 | -0.18 | 0.01 | -0.93 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 640.00 | 4.20 | 6.40 | 5.30 | 6.15 | +2.55 | +70.84% | 0.01 | 314 | 322 | 0.52 | -0.19 | 0.01 | -0.96 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 642.50 | 4.25 | 7.60 | 5.93 | 6.70 | +0.45 | +7.20% | 0.01 | 5 | 6 | 0.52 | -0.20 | 0.01 | -0.98 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 645.00 | 4.90 | 7.45 | 6.18 | 7.10 | +2.48 | +53.68% | 0.01 | 69 | 53 | 0.51 | -0.22 | 0.01 | -1.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 647.50 | 5.35 | 7.75 | 6.55 | 6.85 | +1.10 | +19.13% | 0.01 | 3 | 16 | 0.51 | -0.23 | 0.01 | -1.04 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 650.00 | 6.00 | 8.35 | 7.18 | 8.13 | +2.88 | +54.86% | 0.01 | 83 | 160 | 0.51 | -0.25 | 0.01 | -1.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 652.50 | 5.55 | 9.45 | 7.50 | 9.17 | +3.67 | +66.73% | 0.01 | 242 | 7 | 0.49 | -0.26 | 0.01 | -1.09 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 655.00 | 7.20 | 9.55 | 8.38 | 9.31 | +1.91 | +25.82% | 0.01 | 340 | 68 | 0.50 | -0.28 | 0.01 | -1.10 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 657.50 | 7.85 | 10.35 | 9.10 | 10.20 | +0.65 | +6.81% | 0.01 | 122 | 175 | 0.49 | -0.30 | 0.01 | -1.12 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 660.00 | 8.15 | 10.85 | 9.50 | 9.25 | +2.33 | +33.68% | 0.01 | 91 | 190 | 0.48 | -0.31 | 0.01 | -1.13 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 662.50 | 9.25 | 12.00 | 10.63 | 9.77 | +2.37 | +32.03% | 0.02 | 1 | 8 | 0.49 | -0.33 | 0.01 | -1.15 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 665.00 | 9.60 | 11.70 | 10.65 | 10.80 | +0.45 | +4.35% | 0.02 | 31 | 149 | 0.46 | -0.35 | 0.01 | -1.16 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 667.50 | 10.65 | 13.50 | 12.08 | 14.23 | +3.17 | +28.67% | 0.02 | 6 | 9 | 0.48 | -0.37 | 0.01 | -1.17 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 670.00 | 11.55 | 14.35 | 12.95 | 13.05 | +3.05 | +30.50% | 0.02 | 264 | 136 | 0.47 | -0.39 | 0.01 | -1.17 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 672.50 | 12.00 | 15.20 | 13.60 | 17.40 | +6.97 | +66.83% | 0.02 | 64 | 8 | 0.46 | -0.42 | 0.01 | -1.18 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 675.00 | 13.10 | 16.00 | 14.55 | 14.86 | +3.77 | +34.00% | 0.02 | 135 | 148 | 0.46 | -0.44 | 0.01 | -1.18 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 677.50 | 13.60 | 17.20 | 15.40 | 18.20 | +2.70 | +17.42% | 0.02 | 48 | 39 | 0.44 | -0.46 | 0.01 | -1.17 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 680.00 | 15.00 | 18.10 | 16.55 | 16.88 | +4.07 | +31.78% | 0.02 | 265 | 59 | 0.44 | -0.49 | 0.01 | -1.16 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 682.50 | 15.70 | 19.30 | 17.50 | 19.98 | +6.08 | +43.75% | 0.03 | 2 | 25 | 0.43 | -0.51 | 0.01 | -1.15 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 685.00 | 17.40 | 19.80 | 18.60 | 23.41 | +8.86 | +60.90% | 0.03 | 14 | 50 | 0.43 | -0.54 | 0.01 | -1.13 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 687.50 | 17.70 | 21.80 | 19.75 | 23.47 | +3.12 | +15.34% | 0.03 | 1 | 32 | 0.42 | -0.56 | 0.01 | -1.11 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 690.00 | 19.80 | 23.00 | 21.40 | 26.72 | +9.52 | +55.35% | 0.03 | 24 | 164 | 0.42 | -0.59 | 0.01 | -1.09 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 692.50 | 21.15 | 24.40 | 22.78 | 21.50 | +1.18 | +5.81% | 0.03 | 5 | 37 | 0.42 | -0.61 | 0.01 | -1.06 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 695.00 | 22.00 | 25.35 | 23.68 | 28.37 | +4.55 | +19.11% | 0.03 | 155 | 87 | 0.40 | -0.64 | 0.01 | -1.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 697.50 | 23.45 | 27.40 | 25.43 | 21.50 | +0.50 | +2.39% | 0.04 | 3 | 28 | 0.40 | -0.66 | 0.01 | -0.99 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 700.00 | 26.05 | 28.85 | 27.45 | 27.00 | +6.00 | +28.58% | 0.04 | 45 | 162 | 0.41 | -0.69 | 0.01 | -0.95 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 702.50 | 26.75 | 30.50 | 28.63 | 30.20 | +2.70 | +9.82% | 0.04 | 27 | 20 | 0.39 | -0.71 | 0.01 | -0.92 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 705.00 | 29.45 | 32.30 | 30.88 | 31.50 | +0.45 | +1.45% | 0.04 | 34 | 61 | 0.40 | -0.74 | 0.01 | -0.87 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 707.50 | 30.45 | 34.00 | 32.23 | 25.55 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.38 | -0.76 | 0.01 | -0.83 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 710.00 | 32.35 | 35.95 | 34.15 | 37.27 | +2.52 | +7.26% | 0.05 | 2 | 84 | 0.38 | -0.78 | 0.01 | -0.78 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 712.50 | 33.45 | 37.90 | 35.68 | 43.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.80 | 0.01 | -0.74 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 715.00 | 36.30 | 39.80 | 38.05 | 45.65 | +9.20 | +25.24% | 0.05 | 8 | 28 | 0.36 | -0.82 | 0.01 | -0.69 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 717.50 | 38.30 | 41.90 | 40.10 | 47.80 | +6.00 | +14.36% | 0.06 | 35 | 5 | 0.35 | -0.84 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 720.00 | 40.40 | 43.80 | 42.10 | 50.80 | +8.05 | +18.83% | 0.06 | 787 | 795 | 0.32 | -0.85 | 0.01 | -0.60 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 722.50 | 42.55 | 46.10 | 44.33 | 48.47 | +3.64 | +8.12% | 0.06 | 5 | 10 | 0.44 | -0.87 | 0.01 | -0.55 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 725.00 | 45.40 | 47.95 | 46.68 | 50.40 | +13.04 | +34.91% | 0.06 | 8 | 42 | 0.44 | -0.88 | 0.01 | -0.51 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 727.50 | 46.35 | 50.35 | 48.35 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | -0.89 | 0.01 | -0.47 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 730.00 | 48.75 | 52.55 | 50.65 | 52.34 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.45 | -0.91 | 0.00 | -0.43 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 732.50 | 51.40 | 54.85 | 53.13 | 36.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.45 | -0.91 | 0.00 | -0.41 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 735.00 | 53.00 | 57.50 | 55.25 | 53.82 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.48 | -0.93 | 0.00 | -0.35 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 737.50 | 55.00 | 59.65 | 57.33 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.32 | 3/20/2026 3:59:52 PM EST | |||
| 740.00 | 57.60 | 62.40 | 60.00 | 65.93 | +7.61 | +13.05% | 0.08 | 2 | 45 | 0.51 | -0.94 | 0.00 | -0.28 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 742.50 | 60.00 | 64.60 | 62.30 | 47.84 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.50 | -0.95 | 0.00 | -0.26 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 745.00 | 62.50 | 67.00 | 64.75 | 53.20 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.51 | -0.96 | 0.00 | -0.23 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 747.50 | 64.60 | 69.40 | 67.00 | 51.77 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.20 | 3/16/2026 | 3/20/2026 3:59:52 PM EST |
| 750.00 | 67.00 | 71.70 | 69.35 | 57.72 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.53 | -0.97 | 0.00 | -0.18 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 755.00 | 72.00 | 76.50 | 74.25 | 84.23 | +19.98 | +31.10% | 0.10 | 3 | 27 | 0.55 | -0.98 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 760.00 | 77.00 | 81.50 | 79.25 | 89.20 | +20.25 | +29.37% | 0.10 | 7 | 44 | 0.57 | -0.98 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 765.00 | 82.00 | 86.50 | 84.25 | 89.62 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.59 | -0.99 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 770.00 | 87.00 | 91.45 | 89.23 | 94.62 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.62 | -0.99 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 775.00 | 92.00 | 96.45 | 94.23 | 92.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 780.00 | 97.00 | 101.45 | 99.23 | 97.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 785.00 | 102.00 | 106.50 | 104.25 | 48.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.03 | 2/17/2026 | 3/20/2026 3:59:52 PM EST |
| 790.00 | 107.00 | 111.50 | 109.25 | 74.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 3/11/2026 | 3/20/2026 3:59:52 PM EST |
| 795.00 | 112.00 | 116.50 | 114.25 | 45.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 3/20/2026 3:59:52 PM EST |
| 800.00 | 117.00 | 121.50 | 119.25 | 100.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/5/2026 | 3/20/2026 3:59:52 PM EST |
| 805.00 | 122.00 | 126.50 | 124.25 | 111.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 810.00 | 127.00 | 131.50 | 129.25 | 116.42 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 815.00 | 132.00 | 136.50 | 134.25 | 70.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 820.00 | 137.00 | 141.50 | 139.25 | 80.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:52 PM EST |
| 825.00 | 142.00 | 146.50 | 144.25 | 126.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:52 PM EST |
| 830.00 | 147.00 | 151.50 | 149.25 | 132.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:52 PM EST |
| 835.00 | 152.00 | 156.50 | 154.25 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 840.00 | 157.00 | 161.50 | 159.25 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 850.00 | 167.00 | 171.50 | 169.25 | 134.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:52 PM EST |
| 860.00 | 177.00 | 181.50 | 179.25 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 870.00 | 187.45 | 191.50 | 189.48 | 128.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 3:59:52 PM EST |
| 880.00 | 197.45 | 201.50 | 199.48 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 890.00 | 207.45 | 211.45 | 209.45 | 135.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 900.00 | 217.45 | 221.50 | 219.48 | 156.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 3:59:52 PM EST |
| 910.00 | 227.45 | 231.50 | 229.48 | 144.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:52 PM EST |
| 920.00 | 237.45 | 241.50 | 239.48 | 162.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:52 PM EST |
| 930.00 | 247.45 | 251.50 | 249.48 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 940.00 | 257.00 | 261.50 | 259.25 | 186.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:52 PM EST |
| 950.00 | 267.15 | 271.50 | 269.33 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 960.00 | 277.00 | 281.50 | 279.25 | 201.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:52 PM EST |
| 970.00 | 287.20 | 291.50 | 289.35 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 980.00 | 297.00 | 301.50 | 299.25 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 990.00 | 307.00 | 311.50 | 309.25 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,000.00 | 317.00 | 321.50 | 319.25 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,010.00 | 327.00 | 331.50 | 329.25 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,020.00 | 337.00 | 341.50 | 339.25 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,030.00 | 347.00 | 351.50 | 349.25 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,040.00 | 357.00 | 361.50 | 359.25 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,050.00 | 367.00 | 371.45 | 369.23 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,060.00 | 377.00 | 381.50 | 379.25 | % | 0.36 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,070.00 | 387.00 | 391.50 | 389.25 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,080.00 | 397.00 | 401.50 | 399.25 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,090.00 | 407.00 | 411.50 | 409.25 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,100.00 | 417.00 | 421.50 | 419.25 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,110.00 | 427.00 | 431.50 | 429.25 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,120.00 | 437.00 | 441.50 | 439.25 | 394.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:52 PM EST |
| 1,130.00 | 447.00 | 451.50 | 449.25 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,140.00 | 457.00 | 461.50 | 459.25 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,150.00 | 467.00 | 471.50 | 469.25 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 1,160.00 | 477.00 | 481.50 | 479.25 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |