Options Chain for CATERPILLAR INC COM (CAT) - $862.70 as of 8/7/2026 5:46:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 325.85 | 341.70 | 333.78 | % | 0.65 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 515.00 | 324.75 | 336.50 | 330.63 | % | 0.64 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 520.00 | 317.25 | 331.50 | 324.38 | 417.51 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 525.00 | 312.50 | 326.50 | 319.50 | % | 0.61 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 530.00 | 306.15 | 321.50 | 313.83 | % | 0.59 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 535.00 | 301.40 | 316.75 | 309.08 | % | 0.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 540.00 | 296.40 | 311.75 | 304.08 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 545.00 | 291.40 | 306.55 | 298.98 | % | 0.55 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 550.00 | 286.15 | 300.55 | 293.35 | % | 0.53 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 555.00 | 282.10 | 296.55 | 289.33 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 560.00 | 277.45 | 291.55 | 284.50 | % | 0.51 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 565.00 | 271.30 | 286.55 | 278.93 | % | 0.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 570.00 | 266.05 | 280.75 | 273.40 | % | 0.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 575.00 | 261.55 | 275.65 | 268.60 | % | 0.47 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 580.00 | 257.30 | 271.55 | 264.43 | % | 0.46 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 585.00 | 254.80 | 265.75 | 260.28 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 590.00 | 249.80 | 260.70 | 255.25 | % | 0.43 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 595.00 | 244.80 | 256.55 | 250.68 | % | 0.42 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 600.00 | 239.80 | 251.60 | 245.70 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 605.00 | 234.85 | 246.60 | 240.73 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 610.00 | 229.85 | 241.60 | 235.73 | 291.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:08 PM EST |
| 615.00 | 224.85 | 236.60 | 230.73 | 199.77 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 617.50 | 219.65 | 234.30 | 226.98 | % | 0.37 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 620.00 | 216.50 | 230.35 | 223.43 | 202.09 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 622.50 | 213.65 | 229.30 | 221.48 | % | 0.36 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 625.00 | 211.85 | 226.75 | 219.30 | % | 0.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 627.50 | 209.65 | 224.30 | 216.98 | % | 0.35 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 630.00 | 206.45 | 221.80 | 214.13 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 632.50 | 204.95 | 219.30 | 212.13 | % | 0.34 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 635.00 | 204.15 | 216.00 | 210.08 | % | 0.33 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 637.50 | 200.05 | 214.00 | 207.03 | % | 0.32 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 640.00 | 199.80 | 211.00 | 205.40 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 642.50 | 195.05 | 209.00 | 202.03 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 645.00 | 191.50 | 206.00 | 198.75 | % | 0.31 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 647.50 | 190.40 | 204.00 | 197.20 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 650.00 | 189.30 | 201.00 | 195.15 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 652.50 | 185.50 | 199.00 | 192.25 | % | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 655.00 | 181.80 | 196.00 | 188.90 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 657.50 | 180.25 | 194.00 | 187.13 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 660.00 | 176.85 | 191.00 | 183.93 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 662.50 | 174.60 | 189.00 | 181.80 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 665.00 | 172.70 | 186.00 | 179.35 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 667.50 | 172.60 | 184.00 | 178.30 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 670.00 | 166.15 | 181.00 | 173.58 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 672.50 | 164.20 | 179.00 | 171.60 | % | 0.26 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 675.00 | 162.10 | 176.00 | 169.05 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 677.50 | 160.60 | 174.00 | 167.30 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 680.00 | 156.65 | 171.00 | 163.83 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 682.50 | 155.85 | 169.00 | 162.43 | % | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 685.00 | 152.15 | 166.00 | 159.08 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 687.50 | 150.05 | 163.40 | 156.73 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 690.00 | 147.80 | 161.00 | 154.40 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 692.50 | 147.80 | 158.95 | 153.38 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 695.00 | 143.90 | 156.00 | 149.95 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 697.50 | 143.00 | 154.00 | 148.50 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 700.00 | 137.80 | 151.00 | 144.40 | 170.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 702.50 | 134.80 | 149.00 | 141.90 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 705.00 | 131.95 | 146.00 | 138.98 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 707.50 | 131.05 | 144.00 | 137.53 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 710.00 | 126.90 | 141.00 | 133.95 | % | 0.19 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 712.50 | 128.00 | 138.45 | 133.23 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 715.00 | 123.50 | 136.00 | 129.75 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 717.50 | 123.00 | 133.55 | 128.28 | % | 0.18 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 720.00 | 117.75 | 130.75 | 124.25 | 102.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 722.50 | 118.00 | 129.00 | 123.50 | % | 0.17 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 725.00 | 112.95 | 126.00 | 119.48 | 161.47 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 727.50 | 113.00 | 123.75 | 118.38 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 8/7/2026 4:00:08 PM EST | |||
| 730.00 | 108.60 | 121.00 | 114.80 | 94.50 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.91 | 1.00 | 0.00 | -0.06 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 732.50 | 108.00 | 119.00 | 113.50 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 8/7/2026 4:00:08 PM EST | |||
| 735.00 | 102.60 | 117.00 | 109.80 | 90.61 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 737.50 | 103.00 | 113.50 | 108.25 | % | 0.15 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 740.00 | 100.35 | 108.00 | 104.18 | 133.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 742.50 | 98.00 | 106.00 | 102.00 | % | 0.14 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.14 | 8/7/2026 4:00:08 PM EST | |||
| 745.00 | 95.05 | 104.00 | 99.53 | % | 0.13 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.20 | 8/7/2026 4:00:08 PM EST | |||
| 747.50 | 92.70 | 101.00 | 96.85 | % | 0.13 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.20 | 8/7/2026 4:00:08 PM EST | |||
| 750.00 | 90.00 | 99.00 | 94.50 | 96.04 | -20.73 | -17.76% | 0.13 | 10 | 6 | 0.62 | 0.98 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 755.00 | 85.60 | 94.00 | 89.80 | 104.00 | % | 0.12 | 1 | 0 | 0.67 | 0.98 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 760.00 | 80.85 | 89.00 | 84.93 | 128.40 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.58 | 0.97 | 0.00 | -0.37 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 765.00 | 75.40 | 84.00 | 79.70 | 70.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.42 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 770.00 | 70.40 | 79.00 | 74.70 | % | 0.10 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.46 | 8/7/2026 4:00:08 PM EST | |||
| 775.00 | 66.70 | 74.00 | 70.35 | 74.50 | +22.45 | +43.14% | 0.09 | 2 | 1 | 0.59 | 0.94 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 777.50 | 63.65 | 72.00 | 67.83 | % | 0.09 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.56 | 8/7/2026 4:00:08 PM EST | |||
| 780.00 | 61.80 | 69.25 | 65.53 | 65.00 | -53.75 | -45.27% | 0.08 | 1 | 1 | 0.49 | 0.93 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 782.50 | 60.30 | 68.00 | 64.15 | 62.80 | % | 0.08 | 1 | 0 | 0.57 | 0.92 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 785.00 | 57.80 | 65.00 | 61.40 | 82.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | 0.91 | 0.00 | -0.66 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 787.50 | 54.85 | 63.00 | 58.93 | 59.81 | -21.99 | -26.89% | 0.07 | 2 | 3 | 0.57 | 0.90 | 0.00 | -0.70 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 790.00 | 53.10 | 61.00 | 57.05 | 93.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.89 | 0.00 | -0.74 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 792.50 | 51.40 | 59.00 | 55.20 | % | 0.07 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.78 | 8/7/2026 4:00:08 PM EST | |||
| 795.00 | 49.00 | 56.00 | 52.50 | 89.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | 0.87 | 0.00 | -0.82 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 797.50 | 47.20 | 54.00 | 50.60 | 99.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.86 | 0.00 | -0.86 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 800.00 | 45.00 | 52.00 | 48.50 | 49.11 | -24.89 | -33.64% | 0.06 | 1 | 8 | 0.53 | 0.85 | 0.01 | -0.90 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 802.50 | 43.00 | 50.00 | 46.50 | 61.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.83 | 0.01 | -0.94 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 805.00 | 40.50 | 48.00 | 44.25 | 44.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.82 | 0.01 | -0.98 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 810.00 | 36.70 | 43.95 | 40.33 | 53.00 | -62.57 | -54.14% | 0.05 | 1 | 15 | 0.39 | 0.79 | 0.01 | -1.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 815.00 | 32.90 | 39.20 | 36.05 | 37.90 | -19.59 | -34.08% | 0.04 | 1 | 17 | 0.38 | 0.75 | 0.01 | -1.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 820.00 | 29.80 | 36.45 | 33.13 | 30.90 | -44.25 | -58.89% | 0.04 | 8 | 39 | 0.40 | 0.72 | 0.01 | -1.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 825.00 | 24.70 | 32.30 | 28.50 | 26.92 | -22.98 | -46.06% | 0.03 | 1 | 34 | 0.37 | 0.68 | 0.01 | -1.24 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 830.00 | 22.05 | 30.00 | 26.03 | 29.00 | -19.75 | -40.52% | 0.03 | 4 | 22 | 0.39 | 0.64 | 0.01 | -1.29 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 835.00 | 20.00 | 26.95 | 23.48 | 23.67 | -18.93 | -44.44% | 0.03 | 13 | 753 | 0.40 | 0.59 | 0.01 | -1.31 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 840.00 | 18.00 | 22.30 | 20.15 | 20.35 | -18.35 | -47.42% | 0.02 | 68 | 252 | 0.39 | 0.55 | 0.01 | -1.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 845.00 | 14.80 | 19.25 | 17.03 | 17.00 | -23.00 | -57.50% | 0.02 | 196 | 26 | 0.37 | 0.50 | 0.01 | -1.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 850.00 | 12.55 | 16.20 | 14.38 | 14.15 | -16.26 | -53.47% | 0.02 | 48 | 72 | 0.37 | 0.46 | 0.01 | -1.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 855.00 | 11.25 | 16.95 | 14.10 | 12.60 | -13.20 | -51.17% | 0.02 | 56 | 362 | 0.41 | 0.41 | 0.01 | -1.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 860.00 | 8.00 | 14.55 | 11.28 | 11.10 | -11.55 | -51.00% | 0.01 | 653 | 32 | 0.38 | 0.36 | 0.01 | -1.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 865.00 | 6.50 | 9.75 | 8.13 | 9.85 | -9.15 | -48.16% | 0.01 | 486 | 35 | 0.35 | 0.32 | 0.01 | -1.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 870.00 | 7.50 | 9.00 | 8.25 | 7.85 | -10.65 | -57.57% | 0.01 | 146 | 77 | 0.39 | 0.28 | 0.01 | -1.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 875.00 | 5.55 | 7.70 | 6.63 | 6.00 | -10.80 | -64.29% | 0.01 | 83 | 595 | 0.38 | 0.24 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 877.50 | 4.75 | 9.25 | 7.00 | 6.63 | -10.89 | -62.16% | 0.01 | 61 | 11 | 0.40 | 0.23 | 0.01 | -0.97 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 880.00 | 4.40 | 6.35 | 5.38 | 6.00 | -6.90 | -53.49% | 0.01 | 374 | 629 | 0.37 | 0.21 | 0.01 | -0.93 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 882.50 | 3.60 | 8.20 | 5.90 | 5.49 | -11.09 | -66.89% | 0.01 | 135 | 9 | 0.40 | 0.19 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 885.00 | 3.15 | 5.40 | 4.28 | 4.60 | -9.33 | -66.98% | 0.00 | 137 | 36 | 0.37 | 0.18 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 887.50 | 2.14 | 5.20 | 3.67 | 4.29 | -10.65 | -71.29% | 0.00 | 63 | 393 | 0.36 | 0.17 | 0.01 | -0.82 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 890.00 | 2.72 | 4.60 | 3.66 | 3.75 | -8.40 | -69.14% | 0.00 | 73 | 53 | 0.38 | 0.15 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 892.50 | 1.12 | 6.15 | 3.64 | 3.26 | -7.52 | -69.76% | 0.00 | 34 | 26 | 0.37 | 0.14 | 0.01 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 895.00 | 2.60 | 3.80 | 3.20 | 3.25 | -5.86 | -64.33% | 0.00 | 92 | 30 | 0.38 | 0.13 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 897.50 | 2.19 | 3.50 | 2.85 | 2.82 | -4.75 | -62.75% | 0.00 | 68 | 13 | 0.38 | 0.12 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 900.00 | 2.00 | 3.00 | 2.50 | 2.50 | -5.50 | -68.75% | 0.00 | 278 | 383 | 0.38 | 0.11 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 902.50 | 1.25 | 3.20 | 2.23 | 2.45 | -7.14 | -74.46% | 0.00 | 65 | 12 | 0.38 | 0.10 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 905.00 | 1.59 | 2.87 | 2.23 | 2.07 | -6.83 | -76.75% | 0.00 | 73 | 81 | 0.39 | 0.09 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 907.50 | 1.30 | 3.55 | 2.43 | 2.11 | -6.21 | -74.64% | 0.00 | 39 | 102 | 0.41 | 0.09 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 910.00 | 1.50 | 2.30 | 1.90 | 1.80 | -5.91 | -76.66% | 0.00 | 53 | 40 | 0.40 | 0.08 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 915.00 | 0.93 | 1.82 | 1.38 | 1.50 | -6.35 | -80.90% | 0.00 | 65 | 46 | 0.39 | 0.07 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 920.00 | 1.00 | 1.59 | 1.30 | 1.20 | -4.32 | -78.27% | 0.00 | 495 | 102 | 0.40 | 0.06 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 925.00 | 0.74 | 1.11 | 0.93 | 1.01 | -4.12 | -80.32% | 0.00 | 75 | 89 | 0.39 | 0.05 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 930.00 | 0.49 | 1.08 | 0.79 | 0.67 | -2.48 | -78.73% | 0.00 | 215 | 247 | 0.40 | 0.04 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 935.00 | 0.40 | 1.20 | 0.80 | 0.75 | -6.03 | -88.94% | 0.00 | 12 | 38 | 0.41 | 0.03 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 940.00 | 0.14 | 0.97 | 0.56 | 0.56 | -1.74 | -75.66% | 0.00 | 33 | 47 | 0.39 | 0.03 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 945.00 | 0.07 | 0.85 | 0.46 | 0.43 | -1.83 | -80.98% | 0.00 | 10 | 30 | 0.39 | 0.02 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 950.00 | 0.18 | 1.03 | 0.61 | 0.40 | -1.70 | -80.96% | 0.00 | 99 | 119 | 0.43 | 0.02 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 955.00 | 0.00 | 0.91 | 0.46 | 0.57 | -1.93 | -77.20% | 0.00 | 2 | 29 | 0.50 | 0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 960.00 | 0.18 | 0.55 | 0.37 | 0.32 | -1.32 | -80.49% | 0.00 | 53 | 28 | 0.44 | 0.01 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 965.00 | 0.10 | 0.48 | 0.29 | 0.29 | -1.51 | -83.89% | 0.00 | 166 | 60 | 0.43 | 0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 970.00 | 0.00 | 0.62 | 0.31 | 0.58 | -0.62 | -51.67% | 0.00 | 35 | 17 | 0.51 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 975.00 | 0.15 | 0.56 | 0.36 | 0.25 | -2.83 | -91.89% | 0.00 | 13 | 53 | 0.48 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 980.00 | 0.00 | 0.49 | 0.25 | 0.24 | -0.60 | -71.43% | 0.00 | 12 | 44 | 0.52 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 985.00 | 0.00 | 0.94 | 0.47 | 0.38 | -0.35 | -47.95% | 0.00 | 1 | 40 | 0.60 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 990.00 | 0.00 | 0.60 | 0.30 | 0.12 | -0.57 | -82.61% | 0.00 | 2 | 24 | 0.57 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 995.00 | 0.00 | 0.44 | 0.22 | 0.18 | -0.71 | -79.78% | 0.00 | 1 | 87 | 0.56 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,000.00 | 0.10 | 0.16 | 0.13 | 0.16 | -0.24 | -60.00% | 0.00 | 136 | 289 | 0.49 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,005.00 | 0.00 | 0.84 | 0.42 | 0.39 | -1.19 | -75.32% | 0.00 | 2 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,010.00 | 0.00 | 0.88 | 0.44 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,015.00 | 0.00 | 1.65 | 0.83 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,020.00 | 0.05 | 0.36 | 0.21 | 0.24 | -0.07 | -22.59% | 0.00 | 13 | 95 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,025.00 | 0.00 | 0.87 | 0.44 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,030.00 | 0.00 | 0.94 | 0.47 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,035.00 | 0.00 | 2.10 | 1.05 | 8.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:08 PM EST |
| 1,040.00 | 0.00 | 1.47 | 0.74 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,045.00 | 0.00 | 0.84 | 0.42 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,050.00 | 0.00 | 0.37 | 0.19 | 0.12 | -0.23 | -65.72% | 0.00 | 7 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,055.00 | 0.00 | 0.84 | 0.42 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,060.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,065.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,070.00 | 0.00 | 0.61 | 0.31 | 0.04 | -0.08 | -66.67% | 0.00 | 28 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,080.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,090.00 | 0.00 | 0.56 | 0.28 | 0.03 | -0.06 | -66.67% | 0.00 | 36 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,100.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,110.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 33 | 185 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,120.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.08 | -88.89% | 0.00 | 22 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,130.00 | 0.01 | 0.33 | 0.17 | 0.05 | -2.72 | -98.20% | 0.00 | 26 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,140.00 | 0.00 | 0.32 | 0.16 | 0.08 | -1.64 | -95.35% | 0.00 | 10 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,150.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 50 | 236 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,160.00 | 0.00 | 0.31 | 0.16 | 0.13 | % | 0.00 | 4 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 1,170.00 | 0.00 | 1.41 | 0.71 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 1,180.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.09 | -69.24% | 0.00 | 19 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,190.00 | 0.00 | 0.31 | 0.16 | 0.13 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 1,200.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 120 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,210.00 | 0.00 | 2.36 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,220.00 | 0.00 | 8.55 | 4.28 | 0.03 | % | 0.00 | 8 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 1,230.00 | 0.00 | 2.57 | 1.29 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 1,240.00 | 0.00 | 8.55 | 4.28 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,250.00 | 0.00 | 0.83 | 0.42 | 0.02 | -0.13 | -86.67% | 0.00 | 83 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,260.00 | 0.00 | 8.55 | 4.28 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,270.00 | 0.00 | 1.21 | 0.61 | 0.05 | -0.08 | -61.54% | 0.00 | 112 | 270 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,280.00 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,290.00 | 0.00 | 8.55 | 4.28 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,300.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,310.00 | 0.00 | 8.55 | 4.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 93 | 124 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,330.00 | 0.00 | 4.20 | 2.10 | 0.03 | +0.02 | +200.00% | 0.00 | 239 | 73 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,340.00 | 0.00 | 8.55 | 4.28 | 0.02 | -0.02 | -50.00% | 0.00 | 80 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,350.00 | 0.00 | 8.55 | 4.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,360.00 | 0.00 | 8.55 | 4.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,370.00 | 0.00 | 8.55 | 4.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,380.00 | 0.00 | 8.55 | 4.28 | 0.13 | +0.12 | +1,200.00% | 0.00 | 3 | 138 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,390.00 | 0.00 | 6.80 | 3.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,400.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 132 | 129 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,410.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 67 | 128 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,420.00 | 0.00 | 7.80 | 3.90 | 0.01 | -0.12 | -92.31% | 0.00 | 36 | 133 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,430.00 | 0.00 | 2.93 | 1.47 | 0.02 | +0.01 | +100.00% | 0.00 | 190 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,440.00 | 0.00 | 8.55 | 4.28 | 0.03 | +0.02 | +200.00% | 0.00 | 174 | 39 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 176 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,460.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 128 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 67 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.31 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 515.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 69 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 299 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 204 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 182 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 309 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 233 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 300 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 287 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 185 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 159 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 0.17 | 0.09 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 134 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 2.50 | 1.25 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 645 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 1.75 | 0.88 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 0.83 | 0.42 | 0.09 | -0.22 | -70.97% | 0.00 | 2 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 2.58 | 1.29 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 617.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 620.00 | 0.00 | 2.38 | 1.19 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 622.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 627.50 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 2.14 | 1.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 632.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 635.00 | 0.00 | 2.14 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 637.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 2.14 | 1.07 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 642.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 645.00 | 0.00 | 2.14 | 1.07 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 647.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 1.46 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 652.50 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 655.00 | 0.00 | 0.89 | 0.45 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 657.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 662.50 | 0.00 | 2.14 | 1.07 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 665.00 | 0.00 | 2.14 | 1.07 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 667.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 2.14 | 1.07 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 672.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 675.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 677.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 2.14 | 1.07 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 682.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 685.00 | 0.00 | 0.73 | 0.37 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 687.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 690.00 | 0.00 | 0.90 | 0.45 | 0.47 | +0.38 | +422.23% | 0.00 | 5 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 692.50 | 0.00 | 1.25 | 0.63 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 695.00 | 0.00 | 1.38 | 0.69 | 0.15 | -2.33 | -93.96% | 0.00 | 1 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 697.50 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 0.35 | 0.18 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 702.50 | 0.00 | 2.23 | 1.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 705.00 | 0.00 | 2.24 | 1.12 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 707.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 712.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:08 PM EST | |||
| 715.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 36 | 34 | 0.49 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 717.50 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:08 PM EST | |||
| 720.00 | 0.07 | 0.35 | 0.21 | 0.16 | +0.05 | +45.46% | 0.00 | 99 | 66 | 0.50 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 722.50 | 0.07 | 0.12 | 0.10 | 0.07 | -9.31 | -99.26% | 0.00 | 8 | 1 | 0.42 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 725.00 | 0.00 | 0.57 | 0.29 | 0.37 | +0.10 | +37.04% | 0.00 | 2 | 8 | 0.56 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 727.50 | 0.00 | 0.75 | 0.38 | 0.26 | % | 0.00 | 5 | 0 | 0.58 | 0.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 730.00 | 0.01 | 0.72 | 0.37 | 0.15 | -0.20 | -57.15% | 0.00 | 10 | 67 | 0.40 | 0.00 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 732.50 | 0.00 | 2.37 | 1.19 | 11.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.06 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 735.00 | 0.00 | 2.82 | 1.41 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.72 | -0.01 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 737.50 | 0.00 | 0.94 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 740.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.31 | +3,100.00% | 0.00 | 5 | 102 | 0.45 | -0.01 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 742.50 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.14 | 8/7/2026 4:00:08 PM EST | |||
| 745.00 | 0.13 | 0.59 | 0.36 | 0.48 | -0.24 | -33.34% | 0.00 | 33 | 20 | 0.43 | -0.01 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 747.50 | 0.00 | 1.33 | 0.67 | 0.68 | +0.03 | +4.62% | 0.00 | 1 | 5 | 0.55 | -0.01 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 750.00 | 0.30 | 0.45 | 0.38 | 0.31 | -0.24 | -43.64% | 0.00 | 420 | 840 | 0.42 | -0.02 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 755.00 | 0.05 | 1.05 | 0.55 | 0.57 | -0.28 | -32.95% | 0.00 | 18 | 360 | 0.40 | -0.02 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 760.00 | 0.17 | 1.00 | 0.59 | 0.69 | +0.01 | +1.48% | 0.00 | 46 | 80 | 0.40 | -0.03 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 765.00 | 0.40 | 1.10 | 0.75 | 0.84 | +0.32 | +61.54% | 0.00 | 68 | 31 | 0.40 | -0.04 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 770.00 | 0.90 | 1.42 | 1.16 | 1.03 | -0.22 | -17.60% | 0.00 | 123 | 84 | 0.42 | -0.05 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 775.00 | 0.66 | 1.93 | 1.30 | 1.25 | -0.24 | -16.11% | 0.00 | 65 | 43 | 0.40 | -0.06 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 777.50 | 0.88 | 2.04 | 1.46 | 1.52 | -0.13 | -7.88% | 0.00 | 12 | 10 | 0.40 | -0.06 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 780.00 | 1.20 | 2.12 | 1.66 | 1.76 | -0.09 | -4.87% | 0.00 | 83 | 56 | 0.40 | -0.07 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 782.50 | 1.44 | 2.24 | 1.84 | 1.91 | +0.13 | +7.31% | 0.00 | 8 | 18 | 0.40 | -0.08 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 785.00 | 1.41 | 2.67 | 2.04 | 2.10 | +0.10 | +5.00% | 0.00 | 32 | 60 | 0.40 | -0.09 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 787.50 | 1.55 | 2.80 | 2.18 | 2.20 | +0.19 | +9.46% | 0.00 | 33 | 6 | 0.39 | -0.10 | 0.00 | -0.70 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 790.00 | 2.08 | 3.00 | 2.54 | 2.65 | +0.49 | +22.69% | 0.00 | 42 | 53 | 0.40 | -0.11 | 0.00 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 792.50 | 0.88 | 5.10 | 2.99 | 2.60 | -1.01 | -27.98% | 0.00 | 18 | 3 | 0.39 | -0.12 | 0.00 | -0.78 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 795.00 | 1.61 | 3.85 | 2.73 | 3.20 | +0.43 | +15.53% | 0.00 | 48 | 42 | 0.37 | -0.13 | 0.00 | -0.82 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 797.50 | 2.56 | 4.00 | 3.28 | 3.29 | +0.30 | +10.04% | 0.00 | 15 | 8 | 0.39 | -0.14 | 0.00 | -0.86 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 800.00 | 3.40 | 4.50 | 3.95 | 4.05 | +0.25 | +6.58% | 0.00 | 975 | 115 | 0.40 | -0.15 | 0.01 | -0.90 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 802.50 | 2.11 | 5.05 | 3.58 | 4.07 | -0.03 | -0.74% | 0.00 | 50 | 43 | 0.36 | -0.17 | 0.01 | -0.94 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 805.00 | 2.78 | 5.00 | 3.89 | 5.15 | +0.70 | +15.73% | 0.00 | 65 | 90 | 0.36 | -0.18 | 0.01 | -0.98 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 810.00 | 4.00 | 6.60 | 5.30 | 5.50 | +0.52 | +10.45% | 0.01 | 75 | 60 | 0.38 | -0.21 | 0.01 | -1.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 815.00 | 5.75 | 7.80 | 6.78 | 6.77 | +1.47 | +27.74% | 0.01 | 31 | 51 | 0.38 | -0.25 | 0.01 | -1.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 820.00 | 7.00 | 9.90 | 8.45 | 8.05 | +0.80 | +11.04% | 0.01 | 65 | 87 | 0.39 | -0.28 | 0.01 | -1.19 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 825.00 | 7.95 | 10.50 | 9.23 | 10.00 | +2.45 | +32.45% | 0.01 | 480 | 77 | 0.37 | -0.32 | 0.01 | -1.24 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 830.00 | 9.75 | 13.30 | 11.53 | 11.73 | +2.53 | +27.50% | 0.01 | 88 | 74 | 0.38 | -0.36 | 0.01 | -1.29 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 835.00 | 9.35 | 15.65 | 12.50 | 13.10 | +2.10 | +19.10% | 0.01 | 63 | 70 | 0.36 | -0.41 | 0.01 | -1.31 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 840.00 | 13.95 | 17.85 | 15.90 | 14.23 | +3.73 | +35.53% | 0.02 | 121 | 121 | 0.38 | -0.45 | 0.01 | -1.33 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 845.00 | 15.10 | 21.60 | 18.35 | 18.00 | +4.15 | +29.97% | 0.02 | 94 | 52 | 0.38 | -0.50 | 0.01 | -1.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 850.00 | 16.35 | 22.00 | 19.18 | 20.34 | +4.34 | +27.13% | 0.02 | 86 | 114 | 0.34 | -0.54 | 0.01 | -1.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 855.00 | 19.80 | 25.90 | 22.85 | 22.60 | +5.64 | +33.26% | 0.03 | 7 | 55 | 0.36 | -0.59 | 0.01 | -1.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 860.00 | 22.85 | 30.70 | 26.78 | 25.66 | +4.26 | +19.91% | 0.03 | 15 | 44 | 0.37 | -0.64 | 0.01 | -1.22 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 865.00 | 26.00 | 34.50 | 30.25 | 30.31 | +8.26 | +37.46% | 0.03 | 389 | 48 | 0.37 | -0.68 | 0.01 | -1.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 870.00 | 29.05 | 37.95 | 33.50 | 32.57 | +8.87 | +37.43% | 0.04 | 22 | 93 | 0.36 | -0.72 | 0.01 | -1.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 875.00 | 33.05 | 40.80 | 36.93 | 35.28 | +6.28 | +21.66% | 0.04 | 24 | 90 | 0.35 | -0.76 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 877.50 | 35.05 | 42.95 | 39.00 | 36.30 | % | 0.04 | 10 | 0 | 0.35 | -0.77 | 0.01 | -0.97 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 880.00 | 37.40 | 44.90 | 41.15 | 40.16 | +7.11 | +21.52% | 0.05 | 27 | 87 | 0.35 | -0.79 | 0.01 | -0.93 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 882.50 | 39.00 | 47.00 | 43.00 | 41.10 | % | 0.05 | 2 | 0 | 0.34 | -0.81 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:08 PM EST | |
| 885.00 | 42.00 | 49.40 | 45.70 | 43.55 | +20.20 | +86.51% | 0.05 | 2 | 29 | 0.36 | -0.82 | 0.01 | -0.85 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 887.50 | 43.00 | 51.10 | 47.05 | 46.45 | +10.75 | +30.12% | 0.05 | 2 | 30 | 0.50 | -0.83 | 0.01 | -0.82 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 890.00 | 46.00 | 53.80 | 49.90 | 47.24 | +13.54 | +40.18% | 0.06 | 21 | 61 | 0.52 | -0.85 | 0.01 | -0.77 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 892.50 | 48.00 | 55.00 | 51.50 | 49.50 | +21.47 | +76.60% | 0.06 | 7 | 29 | 0.50 | -0.86 | 0.01 | -0.74 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 895.00 | 50.25 | 58.30 | 54.28 | 53.65 | +16.79 | +45.56% | 0.06 | 6 | 62 | 0.49 | -0.87 | 0.01 | -0.70 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 897.50 | 52.00 | 60.00 | 56.00 | 54.66 | +25.36 | +86.56% | 0.06 | 2 | 22 | 0.53 | -0.88 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 900.00 | 55.00 | 61.65 | 58.33 | 57.77 | +15.45 | +36.51% | 0.06 | 14 | 64 | 0.52 | -0.89 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 902.50 | 57.00 | 64.80 | 60.90 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.52 | -0.90 | 0.00 | -0.60 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 905.00 | 59.00 | 67.85 | 63.43 | 48.80 | +15.20 | +45.24% | 0.07 | 4 | 26 | 0.51 | -0.91 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 907.50 | 61.00 | 69.90 | 65.45 | 35.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.54 | -0.92 | 0.00 | -0.52 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 910.00 | 64.00 | 71.20 | 67.60 | 50.45 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.55 | -0.92 | 0.00 | -0.50 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 915.00 | 68.00 | 76.00 | 72.00 | 71.83 | +32.28 | +81.62% | 0.08 | 5 | 37 | 0.61 | -0.93 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 920.00 | 73.00 | 80.95 | 76.98 | 49.90 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.60 | -0.94 | 0.00 | -0.38 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 925.00 | 78.00 | 87.25 | 82.63 | 62.32 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.59 | -0.95 | 0.00 | -0.34 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 930.00 | 83.00 | 91.85 | 87.43 | 84.71 | +27.36 | +47.71% | 0.09 | 1 | 43 | 0.61 | -0.96 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 935.00 | 88.00 | 96.10 | 92.05 | 61.35 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.63 | -0.97 | 0.00 | -0.25 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 940.00 | 93.00 | 101.00 | 97.00 | 75.65 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.70 | -0.97 | 0.00 | -0.22 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 945.00 | 98.00 | 105.85 | 101.93 | 47.60 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.68 | -0.98 | 0.00 | -0.19 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 950.00 | 101.00 | 113.00 | 107.00 | 59.10 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.70 | -0.98 | 0.00 | -0.15 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 955.00 | 105.05 | 116.00 | 110.53 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.77 | -0.99 | 0.00 | -0.10 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 960.00 | 110.60 | 120.60 | 115.60 | 92.86 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.77 | -0.99 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 965.00 | 115.60 | 125.20 | 120.40 | 88.50 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.78 | -0.99 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 970.00 | 120.65 | 130.90 | 125.78 | 123.78 | -12.17 | -8.96% | 0.13 | 25 | 3 | 0.83 | -0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 975.00 | 125.15 | 135.10 | 130.13 | 103.45 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.81 | -0.99 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 980.00 | 130.00 | 140.40 | 135.20 | 70.77 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.84 | -1.00 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 985.00 | 134.00 | 148.95 | 141.48 | 80.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 7/10/2026 | 8/7/2026 4:00:08 PM EST |
| 990.00 | 140.80 | 153.00 | 146.90 | 83.17 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.96 | -1.00 | 0.00 | -0.02 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 995.00 | 144.90 | 157.75 | 151.33 | 133.46 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 8/7/2026 4:00:08 PM EST |
| 1,000.00 | 149.65 | 162.85 | 156.25 | 161.48 | +45.49 | +39.22% | 0.16 | 3 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,005.00 | 154.00 | 168.00 | 161.00 | 112.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,010.00 | 159.90 | 170.20 | 165.05 | 124.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 1,015.00 | 164.85 | 175.20 | 170.03 | 125.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:08 PM EST |
| 1,020.00 | 170.00 | 181.65 | 175.83 | 124.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 1,025.00 | 174.90 | 186.30 | 180.60 | 106.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 1,030.00 | 179.85 | 193.00 | 186.43 | 109.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 1,035.00 | 184.80 | 198.00 | 191.40 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,040.00 | 189.80 | 203.00 | 196.40 | 155.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,045.00 | 195.00 | 205.20 | 200.10 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,050.00 | 199.80 | 210.30 | 205.05 | 119.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 1,055.00 | 205.15 | 215.20 | 210.18 | 140.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 1,060.00 | 208.75 | 223.70 | 216.23 | 125.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:08 PM EST |
| 1,065.00 | 214.70 | 225.90 | 220.30 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,070.00 | 220.00 | 230.70 | 225.35 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,080.00 | 229.75 | 240.70 | 235.23 | 186.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 1,090.00 | 239.65 | 250.90 | 245.28 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,100.00 | 249.65 | 260.70 | 255.18 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,110.00 | 259.75 | 273.35 | 266.55 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,120.00 | 269.65 | 280.70 | 275.18 | 219.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:08 PM EST |
| 1,130.00 | 279.70 | 293.20 | 286.45 | 246.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 1,140.00 | 289.65 | 301.10 | 295.38 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,150.00 | 299.65 | 310.90 | 305.28 | % | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,160.00 | 309.65 | 320.70 | 315.18 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,170.00 | 319.70 | 330.90 | 325.30 | 336.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 1,180.00 | 329.70 | 340.70 | 335.20 | 206.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,190.00 | 338.95 | 350.70 | 344.83 | 214.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,200.00 | 349.70 | 361.10 | 355.40 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,210.00 | 359.75 | 370.70 | 365.23 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,220.00 | 369.50 | 380.70 | 375.10 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,230.00 | 378.95 | 390.70 | 384.83 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,240.00 | 389.60 | 400.90 | 395.25 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,250.00 | 401.10 | 412.40 | 406.75 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,260.00 | 409.45 | 420.70 | 415.08 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,270.00 | 419.60 | 430.90 | 425.25 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,280.00 | 429.55 | 440.70 | 435.13 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,290.00 | 439.75 | 451.10 | 445.43 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,300.00 | 449.65 | 460.70 | 455.18 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,310.00 | 459.70 | 470.70 | 465.20 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,320.00 | 469.60 | 480.70 | 475.15 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,330.00 | 479.70 | 491.10 | 485.40 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,340.00 | 489.50 | 501.10 | 495.30 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,350.00 | 498.95 | 510.70 | 504.83 | 427.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:08 PM EST |
| 1,360.00 | 508.80 | 523.75 | 516.28 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,370.00 | 519.70 | 531.35 | 525.53 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,380.00 | 529.60 | 540.70 | 535.15 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,390.00 | 539.75 | 550.70 | 545.23 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,400.00 | 549.60 | 561.10 | 555.35 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,410.00 | 559.75 | 573.20 | 566.48 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,420.00 | 569.70 | 580.70 | 575.20 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,430.00 | 579.40 | 591.70 | 585.55 | % | 0.41 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,440.00 | 589.65 | 601.10 | 595.38 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,450.00 | 599.60 | 610.70 | 605.15 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,460.00 | 609.60 | 620.90 | 615.25 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,470.00 | 619.60 | 630.90 | 625.25 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,480.00 | 629.65 | 641.60 | 635.63 | % | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,490.00 | 639.75 | 650.90 | 645.33 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,500.00 | 649.55 | 663.80 | 656.68 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |