Options Chain for CATERPILLAR INC COM (CAT) - $598.50 as of 11/10/2026 9:27:40 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 81.55 | 91.50 | 86.53 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 11/9/2026 4:00:01 PM EST | |||
| 495.00 | 79.35 | 89.35 | 84.35 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 497.50 | 74.90 | 84.90 | 79.90 | % | 0.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 500.00 | 73.10 | 83.10 | 78.10 | 78.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.30 | 1.00 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 502.50 | 69.30 | 79.30 | 74.30 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.03 | 11/9/2026 4:00:01 PM EST | |||
| 505.00 | 66.80 | 76.80 | 71.80 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 11/9/2026 4:00:01 PM EST | |||
| 507.50 | 64.35 | 74.35 | 69.35 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.06 | 11/9/2026 4:00:01 PM EST | |||
| 510.00 | 62.00 | 72.00 | 67.00 | 76.16 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.31 | 0.99 | 0.00 | -0.07 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 512.50 | 59.45 | 69.45 | 64.45 | % | 0.13 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.08 | 11/9/2026 4:00:01 PM EST | |||
| 515.00 | 57.05 | 67.00 | 62.03 | % | 0.12 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.09 | 11/9/2026 4:00:01 PM EST | |||
| 517.50 | 54.65 | 64.60 | 59.63 | 57.70 | % | 0.12 | 1 | 0 | 1.16 | 0.99 | 0.00 | -0.10 | 11/10/2026 | 11/9/2026 4:00:01 PM EST | |
| 520.00 | 54.85 | 62.65 | 58.75 | 59.25 | % | 0.11 | 4 | 0 | 1.26 | 0.99 | 0.00 | -0.20 | 11/10/2026 | 11/9/2026 4:00:01 PM EST | |
| 522.50 | 49.85 | 59.85 | 54.85 | % | 0.10 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.20 | 11/9/2026 4:00:01 PM EST | |||
| 525.00 | 47.50 | 57.45 | 52.48 | 73.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | 0.98 | 0.00 | -0.31 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 527.50 | 45.50 | 55.50 | 50.50 | % | 0.10 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.37 | 11/9/2026 4:00:01 PM EST | |||
| 530.00 | 42.85 | 52.80 | 47.83 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.17 | 0.97 | 0.00 | -0.44 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 532.50 | 40.55 | 50.55 | 45.55 | % | 0.09 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.49 | 11/9/2026 4:00:01 PM EST | |||
| 535.00 | 38.40 | 48.40 | 43.40 | 30.19 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.98 | 0.96 | 0.00 | -0.54 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 537.50 | 37.65 | 47.65 | 42.65 | 39.95 | +11.28 | +39.35% | 0.08 | 1 | 12 | 0.99 | 0.96 | 0.00 | -0.58 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 540.00 | 33.65 | 43.65 | 38.65 | 29.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.04 | 0.95 | 0.00 | -0.61 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 542.50 | 31.90 | 41.90 | 36.90 | % | 0.07 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.67 | 11/9/2026 4:00:01 PM EST | |||
| 545.00 | 31.40 | 41.40 | 36.40 | 54.47 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.86 | 0.94 | 0.00 | -0.72 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 547.50 | 29.85 | 39.10 | 34.48 | 38.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.92 | 0.93 | 0.00 | -0.77 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 550.00 | 27.70 | 36.45 | 32.08 | 45.45 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.80 | 0.92 | 0.00 | -0.82 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 552.50 | 25.45 | 35.00 | 30.23 | 19.42 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.80 | 0.91 | 0.00 | -0.88 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 555.00 | 23.90 | 32.40 | 28.15 | 26.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.80 | 0.90 | 0.00 | -0.93 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 557.50 | 22.75 | 30.80 | 26.78 | 24.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.81 | 0.89 | 0.01 | -0.99 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 560.00 | 20.75 | 28.80 | 24.78 | 40.48 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.76 | 0.87 | 0.01 | -1.05 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 562.50 | 20.25 | 27.15 | 23.70 | 29.39 | 0.00 | 0.00% | 0.04 | 0 | 504 | 0.76 | 0.86 | 0.01 | -1.11 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 565.00 | 18.40 | 24.70 | 21.55 | 37.19 | 0.00 | 0.00% | 0.04 | 0 | 512 | 0.78 | 0.84 | 0.01 | -1.17 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 567.50 | 16.25 | 23.20 | 19.73 | 26.32 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.72 | 0.83 | 0.01 | -1.24 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 570.00 | 14.70 | 21.40 | 18.05 | 16.14 | -16.56 | -50.65% | 0.03 | 2 | 114 | 0.59 | 0.81 | 0.01 | -1.30 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 572.50 | 13.05 | 19.40 | 16.23 | 29.29 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.58 | 0.79 | 0.01 | -1.36 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 575.00 | 12.90 | 17.25 | 15.08 | 14.12 | -13.03 | -48.00% | 0.03 | 5 | 40 | 0.58 | 0.77 | 0.01 | -1.42 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 577.50 | 10.50 | 15.80 | 13.15 | 14.60 | -10.55 | -41.95% | 0.02 | 5 | 13 | 0.58 | 0.75 | 0.01 | -1.48 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 580.00 | 11.45 | 14.45 | 12.95 | 13.25 | -10.55 | -44.33% | 0.02 | 5 | 159 | 0.57 | 0.72 | 0.01 | -1.53 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 582.50 | 10.30 | 14.40 | 12.35 | 22.60 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.57 | 0.70 | 0.01 | -1.59 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 585.00 | 7.55 | 12.05 | 9.80 | 22.05 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.57 | 0.67 | 0.01 | -1.63 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 587.50 | 6.80 | 11.35 | 9.08 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.57 | 0.64 | 0.01 | -1.67 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 590.00 | 7.90 | 9.65 | 8.78 | 7.74 | -10.46 | -57.48% | 0.01 | 13 | 155 | 0.56 | 0.61 | 0.01 | -1.70 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 592.50 | 6.35 | 8.75 | 7.55 | 6.10 | -9.90 | -61.88% | 0.01 | 2 | 75 | 0.55 | 0.59 | 0.01 | -1.72 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 595.00 | 5.20 | 7.75 | 6.48 | 5.65 | -8.33 | -59.59% | 0.01 | 27 | 161 | 0.56 | 0.56 | 0.01 | -1.74 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 597.50 | 4.10 | 6.85 | 5.48 | 5.00 | -9.85 | -66.33% | 0.01 | 1 | 71 | 0.54 | 0.53 | 0.01 | -1.75 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 600.00 | 4.45 | 6.10 | 5.28 | 4.40 | -8.48 | -65.84% | 0.01 | 42 | 652 | 0.54 | 0.50 | 0.01 | -1.74 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 602.50 | 3.20 | 6.05 | 4.63 | 11.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | 0.47 | 0.01 | -1.73 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 605.00 | 3.35 | 4.75 | 4.05 | 4.00 | -5.98 | -59.92% | 0.01 | 5 | 99 | 0.54 | 0.44 | 0.01 | -1.71 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 607.50 | 2.12 | 4.10 | 3.11 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | 0.41 | 0.01 | -1.68 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 610.00 | 2.40 | 3.65 | 3.03 | 2.80 | -5.85 | -67.63% | 0.00 | 12 | 310 | 0.54 | 0.38 | 0.01 | -1.64 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 612.50 | 1.77 | 3.20 | 2.49 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | 0.35 | 0.01 | -1.59 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 615.00 | 1.43 | 2.78 | 2.11 | 1.75 | -4.65 | -72.66% | 0.00 | 1 | 245 | 0.53 | 0.32 | 0.01 | -1.54 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 617.50 | 1.40 | 2.60 | 2.00 | 5.78 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.53 | 0.30 | 0.01 | -1.47 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 620.00 | 1.29 | 2.13 | 1.71 | 1.80 | -3.52 | -66.17% | 0.00 | 9 | 369 | 0.53 | 0.27 | 0.01 | -1.40 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 622.50 | 0.92 | 2.00 | 1.46 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.53 | 0.25 | 0.01 | -1.33 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 625.00 | 1.10 | 1.50 | 1.30 | 1.20 | -3.10 | -72.10% | 0.00 | 16 | 332 | 0.53 | 0.22 | 0.01 | -1.25 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 627.50 | 0.60 | 1.48 | 1.04 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.20 | 0.01 | -1.17 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 630.00 | 0.74 | 1.26 | 1.00 | 0.99 | -1.79 | -64.39% | 0.00 | 4 | 169 | 0.53 | 0.18 | 0.01 | -1.09 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 632.50 | 0.45 | 1.26 | 0.86 | 0.64 | -1.83 | -74.09% | 0.00 | 4 | 60 | 0.53 | 0.16 | 0.01 | -1.01 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 635.00 | 0.60 | 1.01 | 0.81 | 0.69 | -1.81 | -72.40% | 0.00 | 16 | 230 | 0.53 | 0.14 | 0.01 | -0.93 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 637.50 | 0.50 | 1.50 | 1.00 | 2.20 | +0.10 | +4.77% | 0.00 | 1 | 114 | 0.53 | 0.13 | 0.01 | -0.85 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 640.00 | 0.01 | 0.93 | 0.47 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.53 | 0.11 | 0.01 | -0.77 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 642.50 | 0.00 | 2.50 | 1.25 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.10 | 0.01 | -0.69 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 645.00 | 0.00 | 1.50 | 0.75 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.53 | 0.08 | 0.00 | -0.62 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 647.50 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.07 | 0.00 | -0.55 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 650.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.70 | -66.67% | 0.00 | 4 | 237 | 0.53 | 0.06 | 0.00 | -0.49 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 652.50 | 0.00 | 3.20 | 1.60 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | 0.05 | 0.00 | -0.43 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 655.00 | 0.14 | 0.30 | 0.22 | 0.24 | -0.43 | -64.18% | 0.00 | 10 | 233 | 0.54 | 0.04 | 0.00 | -0.38 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 657.50 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.04 | 0.00 | -0.33 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 2.25 | 1.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.47 | 0.03 | 0.00 | -0.28 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 662.50 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.51 | 0.03 | 0.00 | -0.24 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 665.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.58 | 0.02 | 0.00 | -0.23 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 667.50 | 0.00 | 4.40 | 2.20 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.02 | 0.00 | -0.20 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.01 | 0.00 | -0.15 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 672.50 | 0.00 | 1.50 | 0.75 | 5.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.01 | 0.00 | -0.15 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 675.00 | 0.00 | 1.51 | 0.76 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | 0.01 | 0.00 | -0.12 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 677.50 | 0.00 | 1.74 | 0.87 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.01 | 0.00 | -0.12 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 3.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.50 | 0.01 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 682.50 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.01 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 685.00 | 0.00 | 3.05 | 1.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.63 | 0.01 | 0.00 | -0.05 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 687.50 | 0.00 | 1.43 | 0.72 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.04 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | -0.03 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 692.50 | 0.00 | 1.70 | 0.85 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.03 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 695.00 | 0.00 | 4.20 | 2.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 697.50 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 700.00 | 0.00 | 3.80 | 1.90 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.64 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 702.50 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 705.00 | 0.00 | 1.36 | 0.68 | 1.90 | -0.07 | -3.56% | 0.00 | 1 | 21 | 1.25 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 707.50 | 0.00 | 4.10 | 2.05 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.29 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 712.50 | 0.00 | 3.55 | 1.78 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 715.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 717.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 3.35 | 1.68 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 722.50 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 727.50 | 0.00 | 2.71 | 1.36 | 26.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 1.42 | 0.71 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 732.50 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 735.00 | 0.00 | 1.31 | 0.66 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 737.50 | 0.00 | 3.35 | 1.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 1.64 | 0.82 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.74 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 742.50 | 0.01 | 0.02 | 0.02 | 0.10 | -0.55 | -84.62% | 0.00 | 4 | 15 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 745.00 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 747.50 | 0.00 | 2.81 | 1.41 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 3.55 | 1.78 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 752.50 | 0.00 | 4.30 | 2.15 | 17.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 3.55 | 1.78 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/9/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 815.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 835.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 845.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 855.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 865.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.21 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 875.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 4.25 | 2.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 885.00 | 0.00 | 3.85 | 1.93 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 895.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 905.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.31 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 915.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 925.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.41 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 935.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 945.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.42 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 955.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 965.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 970.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.37 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 975.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.52 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 985.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.53 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.55 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 995.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.56 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.57 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,010.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.60 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.63 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,030.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.68 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,050.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.60 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,070.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.63 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 1,080.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 1,090.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 1,110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,150.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 2.05 | 1.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.79 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 495.00 | 0.01 | 0.74 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 0.77 | 0.39 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.02 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 500.00 | 0.10 | 0.80 | 0.45 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 20 | 0.73 | 0.00 | 0.00 | -0.03 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 11/9/2026 4:00:01 PM EST | |||
| 505.00 | 0.00 | 2.52 | 1.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.05 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | -0.06 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 510.00 | 0.14 | 1.51 | 0.83 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.87 | -0.01 | 0.00 | -0.07 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 2.70 | 1.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | -0.01 | 0.00 | -0.08 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 1.89 | 0.95 | 0.74 | +0.56 | +311.12% | 0.00 | 1 | 31 | 0.62 | -0.01 | 0.00 | -0.09 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 517.50 | 0.41 | 1.35 | 0.88 | 0.63 | -2.87 | -82.00% | 0.00 | 1 | 23 | 1.07 | -0.01 | 0.00 | -0.10 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 520.00 | 0.52 | 1.05 | 0.79 | 0.70 | +0.37 | +112.13% | 0.00 | 51 | 52 | 0.64 | -0.01 | 0.00 | -0.20 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 522.50 | 0.60 | 1.50 | 1.05 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | -0.01 | 0.00 | -0.20 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 525.00 | 0.66 | 1.33 | 1.00 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.66 | -0.02 | 0.00 | -0.31 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 527.50 | 0.77 | 1.90 | 1.34 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | -0.02 | 0.00 | -0.37 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 530.00 | 0.95 | 2.15 | 1.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.63 | -0.03 | 0.00 | -0.44 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 532.50 | 1.08 | 2.46 | 1.77 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | -0.03 | 0.00 | -0.49 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 535.00 | 1.16 | 2.86 | 2.01 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | -0.04 | 0.00 | -0.54 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 537.50 | 1.48 | 3.20 | 2.34 | 2.78 | +1.68 | +152.73% | 0.00 | 1 | 7 | 0.59 | -0.04 | 0.00 | -0.58 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 540.00 | 1.58 | 3.45 | 2.52 | 2.70 | +1.88 | +229.27% | 0.00 | 44 | 169 | 0.59 | -0.05 | 0.00 | -0.61 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 542.50 | 1.80 | 3.90 | 2.85 | 3.80 | -5.15 | -57.55% | 0.01 | 8 | 19 | 0.60 | -0.06 | 0.00 | -0.67 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 545.00 | 2.14 | 4.30 | 3.22 | 5.23 | +4.26 | +439.18% | 0.01 | 25 | 69 | 0.57 | -0.06 | 0.00 | -0.72 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 547.50 | 2.40 | 4.85 | 3.63 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.57 | -0.07 | 0.00 | -0.77 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 550.00 | 2.95 | 5.20 | 4.08 | 4.10 | +2.72 | +197.11% | 0.01 | 4 | 358 | 0.56 | -0.08 | 0.00 | -0.82 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 552.50 | 3.40 | 6.20 | 4.80 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.55 | -0.09 | 0.00 | -0.88 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 555.00 | 3.80 | 6.45 | 5.13 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.55 | -0.10 | 0.00 | -0.93 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 557.50 | 4.40 | 7.20 | 5.80 | 5.08 | +2.98 | +141.91% | 0.01 | 2 | 95 | 0.55 | -0.11 | 0.01 | -0.99 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 560.00 | 4.70 | 7.95 | 6.33 | 6.00 | +4.01 | +201.51% | 0.01 | 3 | 188 | 0.55 | -0.13 | 0.01 | -1.05 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 562.50 | 5.25 | 8.80 | 7.03 | 6.50 | +2.60 | +66.67% | 0.01 | 1 | 60 | 0.55 | -0.14 | 0.01 | -1.11 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 565.00 | 6.05 | 9.55 | 7.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.55 | -0.16 | 0.01 | -1.17 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 567.50 | 6.90 | 10.40 | 8.65 | 11.61 | +8.26 | +246.57% | 0.02 | 5 | 53 | 0.54 | -0.17 | 0.01 | -1.24 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 570.00 | 7.70 | 11.20 | 9.45 | 13.15 | +9.32 | +243.35% | 0.02 | 2 | 193 | 0.54 | -0.19 | 0.01 | -1.30 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 572.50 | 8.15 | 12.80 | 10.48 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.54 | -0.21 | 0.01 | -1.36 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 575.00 | 9.20 | 13.55 | 11.38 | 12.35 | +7.25 | +142.16% | 0.02 | 1 | 94 | 0.53 | -0.23 | 0.01 | -1.42 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 577.50 | 10.30 | 14.75 | 12.53 | 13.00 | +7.10 | +120.34% | 0.02 | 1 | 46 | 0.53 | -0.25 | 0.01 | -1.48 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 580.00 | 11.30 | 16.50 | 13.90 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.53 | -0.28 | 0.01 | -1.53 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 582.50 | 12.50 | 18.70 | 15.60 | 18.37 | +11.17 | +155.14% | 0.03 | 2 | 46 | 0.53 | -0.30 | 0.01 | -1.59 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 585.00 | 14.05 | 20.25 | 17.15 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.53 | -0.33 | 0.01 | -1.63 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 587.50 | 15.15 | 19.50 | 17.33 | 17.65 | +8.25 | +87.77% | 0.03 | 3 | 421 | 0.52 | -0.36 | 0.01 | -1.67 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 590.00 | 15.75 | 21.95 | 18.85 | 19.70 | +10.20 | +107.37% | 0.03 | 1 | 87 | 0.52 | -0.39 | 0.01 | -1.70 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 592.50 | 17.70 | 24.70 | 21.20 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.52 | -0.41 | 0.01 | -1.72 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 595.00 | 19.60 | 25.25 | 22.43 | 26.00 | +14.15 | +119.41% | 0.04 | 2 | 160 | 0.52 | -0.44 | 0.01 | -1.74 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 597.50 | 20.85 | 26.15 | 23.50 | 33.36 | +20.18 | +153.12% | 0.04 | 2 | 52 | 0.51 | -0.47 | 0.01 | -1.75 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 600.00 | 23.10 | 28.90 | 26.00 | 28.10 | +13.10 | +87.34% | 0.04 | 1 | 107 | 0.51 | -0.50 | 0.01 | -1.74 | 11/10/2026 | 11/9/2026 4:00:01 PM EST |
| 602.50 | 25.40 | 35.30 | 30.35 | 15.58 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.51 | -0.53 | 0.01 | -1.73 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 605.00 | 27.75 | 37.30 | 32.53 | 19.65 | 0.00 | 0.00% | 0.05 | 0 | 116 | 0.50 | -0.56 | 0.01 | -1.71 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 607.50 | 29.15 | 39.15 | 34.15 | 23.40 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.51 | -0.59 | 0.01 | -1.68 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 610.00 | 31.40 | 41.40 | 36.40 | 19.71 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.49 | -0.62 | 0.01 | -1.64 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 612.50 | 33.45 | 43.45 | 38.45 | 52.93 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.65 | 0.01 | -1.59 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 615.00 | 36.00 | 46.00 | 41.00 | 26.39 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.50 | -0.68 | 0.01 | -1.54 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 617.50 | 36.80 | 46.60 | 41.70 | 59.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.49 | -0.70 | 0.01 | -1.47 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 620.00 | 40.40 | 50.40 | 45.40 | 30.23 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.51 | -0.73 | 0.01 | -1.40 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 622.50 | 41.90 | 51.90 | 46.90 | 65.01 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | -0.75 | 0.01 | -1.33 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 625.00 | 45.00 | 55.00 | 50.00 | 33.41 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.48 | -0.78 | 0.01 | -1.25 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 627.50 | 45.80 | 55.80 | 50.80 | 65.47 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | -0.80 | 0.01 | -1.17 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 630.00 | 49.75 | 59.70 | 54.73 | 36.26 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.58 | -0.82 | 0.01 | -1.09 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 632.50 | 51.65 | 61.35 | 56.50 | 75.79 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.80 | -0.84 | 0.01 | -1.01 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 635.00 | 52.80 | 61.55 | 57.18 | 57.45 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.51 | -0.86 | 0.01 | -0.93 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 637.50 | 56.75 | 66.75 | 61.75 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.93 | -0.87 | 0.01 | -0.85 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 640.00 | 58.05 | 68.05 | 63.05 | 50.76 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.84 | -0.89 | 0.01 | -0.77 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 642.50 | 60.15 | 69.65 | 64.90 | 50.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | -0.90 | 0.01 | -0.69 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 645.00 | 63.00 | 73.00 | 68.00 | 86.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.85 | -0.92 | 0.00 | -0.62 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 647.50 | 64.45 | 74.45 | 69.45 | 51.98 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.86 | -0.93 | 0.00 | -0.55 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 650.00 | 68.80 | 78.60 | 73.70 | 54.85 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.87 | -0.94 | 0.00 | -0.49 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 652.50 | 71.30 | 81.30 | 76.30 | 59.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.06 | -0.95 | 0.00 | -0.43 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 655.00 | 72.45 | 81.75 | 77.10 | 94.94 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.97 | -0.96 | 0.00 | -0.38 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 657.50 | 76.15 | 86.00 | 81.08 | 71.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.33 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 660.00 | 77.20 | 86.45 | 81.83 | 78.85 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.06 | -0.97 | 0.00 | -0.28 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 662.50 | 78.70 | 88.70 | 83.70 | 48.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.24 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 665.00 | 83.45 | 93.45 | 88.45 | 81.46 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.12 | -0.98 | 0.00 | -0.23 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 667.50 | 86.00 | 95.95 | 90.98 | % | 0.14 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.20 | 11/9/2026 4:00:01 PM EST | |||
| 670.00 | 88.00 | 98.00 | 93.00 | 118.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.15 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 672.50 | 91.15 | 101.15 | 96.15 | 15.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.15 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 675.00 | 93.85 | 103.85 | 98.85 | 122.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.12 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 677.50 | 94.70 | 103.80 | 99.25 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.12 | 11/9/2026 4:00:01 PM EST | |||
| 680.00 | 98.85 | 108.85 | 103.85 | 117.91 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.07 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 682.50 | 100.45 | 110.45 | 105.45 | % | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 11/9/2026 4:00:01 PM EST | |||
| 685.00 | 101.70 | 113.85 | 107.78 | 117.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 687.50 | 104.80 | 116.35 | 110.58 | 100.83 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.04 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 690.00 | 107.15 | 118.85 | 113.00 | 120.98 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 692.50 | 109.35 | 121.35 | 115.35 | 139.46 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.03 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 695.00 | 111.25 | 123.25 | 117.25 | 103.78 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 697.50 | 114.85 | 126.30 | 120.58 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 700.00 | 116.50 | 128.25 | 122.38 | 111.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 702.50 | 118.80 | 131.30 | 125.05 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 11/9/2026 4:00:01 PM EST | |||
| 705.00 | 122.15 | 133.80 | 127.98 | 147.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | -1.00 | 0.00 | -0.01 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 707.50 | 124.10 | 136.30 | 130.20 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 11/9/2026 4:00:01 PM EST | |||
| 710.00 | 126.85 | 135.20 | 131.03 | 113.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 712.50 | 128.90 | 141.30 | 135.10 | 123.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 715.00 | 132.05 | 143.80 | 137.93 | 157.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 717.50 | 134.60 | 146.30 | 140.45 | 56.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 720.00 | 135.45 | 148.80 | 142.13 | 98.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 722.50 | 139.10 | 151.30 | 145.20 | 101.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 725.00 | 142.25 | 153.80 | 148.03 | 162.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 727.50 | 144.05 | 156.30 | 150.18 | 165.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 730.00 | 147.15 | 158.35 | 152.75 | 173.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 732.50 | 149.70 | 161.30 | 155.50 | 175.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 735.00 | 150.85 | 163.80 | 157.33 | 172.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 737.50 | 154.70 | 165.70 | 160.20 | 175.02 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 740.00 | 157.20 | 168.80 | 163.00 | 115.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 742.50 | 159.90 | 171.30 | 165.60 | 153.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 745.00 | 162.45 | 173.80 | 168.13 | 155.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 747.50 | 164.85 | 176.30 | 170.58 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 750.00 | 167.25 | 178.80 | 173.03 | 152.20 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 752.50 | 169.10 | 181.30 | 175.20 | 194.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 755.00 | 172.05 | 183.80 | 177.93 | 164.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 760.00 | 177.05 | 188.80 | 182.93 | 166.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 765.00 | 181.90 | 193.80 | 187.85 | 136.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 770.00 | 187.00 | 198.80 | 192.90 | 149.53 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 775.00 | 191.60 | 203.80 | 197.70 | 129.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 780.00 | 196.70 | 208.80 | 202.75 | 183.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 785.00 | 200.90 | 213.80 | 207.35 | 135.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 790.00 | 207.20 | 218.80 | 213.00 | 137.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 795.00 | 212.00 | 223.80 | 217.90 | 171.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 800.00 | 216.65 | 228.80 | 222.73 | 176.29 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 805.00 | 222.85 | 233.80 | 228.33 | 169.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 810.00 | 226.55 | 238.80 | 232.68 | 175.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 815.00 | 232.85 | 243.80 | 238.33 | 176.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 820.00 | 237.30 | 248.80 | 243.05 | 186.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 825.00 | 241.70 | 253.80 | 247.75 | 107.87 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 11/9/2026 4:00:01 PM EST |
| 830.00 | 246.40 | 258.80 | 252.60 | 128.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 4:00:01 PM EST |
| 835.00 | 252.35 | 263.80 | 258.08 | 196.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 840.00 | 256.55 | 268.80 | 262.68 | 190.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 845.00 | 262.45 | 273.80 | 268.13 | 129.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 4:00:01 PM EST |
| 850.00 | 266.30 | 278.80 | 272.55 | 192.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 855.00 | 272.80 | 283.80 | 278.30 | 205.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 860.00 | 277.85 | 285.00 | 281.43 | 224.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 865.00 | 282.95 | 293.80 | 288.38 | 225.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 870.00 | 287.70 | 298.80 | 293.25 | 224.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 875.00 | 291.75 | 303.80 | 297.78 | 232.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 880.00 | 297.25 | 308.80 | 303.03 | 233.99 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 885.00 | 302.00 | 313.80 | 307.90 | 242.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 890.00 | 307.35 | 318.80 | 313.08 | 247.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 895.00 | 311.30 | 323.80 | 317.55 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 900.00 | 316.30 | 328.80 | 322.55 | 253.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 905.00 | 321.35 | 333.80 | 327.58 | 258.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 910.00 | 325.90 | 338.80 | 332.35 | % | 0.37 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 915.00 | 332.15 | 343.80 | 337.98 | 323.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 920.00 | 337.60 | 348.80 | 343.20 | 328.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 925.00 | 341.30 | 353.80 | 347.55 | 89.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 4:00:01 PM EST |
| 930.00 | 347.25 | 358.80 | 353.03 | 94.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 4:00:01 PM EST |
| 935.00 | 351.60 | 363.80 | 357.70 | 100.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/9/2026 4:00:01 PM EST |
| 940.00 | 357.85 | 368.80 | 363.33 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 945.00 | 361.00 | 373.80 | 367.40 | % | 0.39 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 950.00 | 367.40 | 378.60 | 373.00 | 360.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 955.00 | 372.20 | 383.80 | 378.00 | 361.81 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 960.00 | 377.35 | 388.60 | 382.98 | 366.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 965.00 | 382.20 | 393.80 | 388.00 | 371.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 970.00 | 386.35 | 398.80 | 392.58 | 379.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 975.00 | 392.15 | 403.80 | 397.98 | 378.91 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 980.00 | 397.35 | 408.80 | 403.08 | 383.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 985.00 | 402.25 | 413.80 | 408.03 | 395.09 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 990.00 | 407.20 | 418.80 | 413.00 | 399.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 995.00 | 411.30 | 423.80 | 417.55 | 404.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 1,000.00 | 417.20 | 428.20 | 422.70 | 142.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,010.00 | 427.75 | 438.35 | 433.05 | % | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,020.00 | 435.65 | 448.80 | 442.23 | % | 0.43 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,030.00 | 447.45 | 458.80 | 453.13 | % | 0.44 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,040.00 | 457.30 | 468.80 | 463.05 | % | 0.45 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,050.00 | 467.15 | 478.80 | 472.98 | % | 0.45 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,060.00 | 477.30 | 488.80 | 483.05 | % | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,070.00 | 486.40 | 498.80 | 492.60 | % | 0.46 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,080.00 | 497.40 | 508.80 | 503.10 | % | 0.47 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,090.00 | 507.80 | 518.25 | 513.03 | % | 0.47 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,100.00 | 517.70 | 528.80 | 523.25 | % | 0.48 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,110.00 | 527.80 | 538.35 | 533.08 | 252.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 4:00:01 PM EST |
| 1,120.00 | 537.50 | 548.80 | 543.15 | % | 0.48 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,130.00 | 547.65 | 558.55 | 553.10 | % | 0.49 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,140.00 | 557.50 | 568.35 | 562.93 | % | 0.49 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,150.00 | 567.10 | 578.80 | 572.95 | % | 0.50 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,160.00 | 577.70 | 588.80 | 583.25 | % | 0.50 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,170.00 | 586.55 | 598.80 | 592.68 | % | 0.51 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,180.00 | 596.95 | 608.80 | 602.88 | % | 0.51 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,190.00 | 607.40 | 618.80 | 613.10 | % | 0.52 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 1,200.00 | 616.65 | 628.80 | 622.73 | % | 0.52 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST |