Options Chain for CATERPILLAR INC COM (CAT) - $657.34 as of 2/2/2026 7:27:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 355.60 | 359.70 | 357.65 | % | 1.19 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 310.00 | 345.65 | 349.70 | 347.68 | 299.35 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 320.00 | 335.70 | 339.65 | 337.68 | 306.50 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 330.00 | 325.75 | 329.50 | 327.63 | 310.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 340.00 | 315.75 | 319.65 | 317.70 | 337.05 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 350.00 | 305.75 | 309.40 | 307.58 | % | 0.88 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 360.00 | 295.75 | 299.55 | 297.65 | 291.00 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 370.00 | 285.70 | 289.45 | 287.58 | 281.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 380.00 | 275.75 | 279.55 | 277.65 | 284.85 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 390.00 | 265.75 | 269.35 | 267.55 | % | 0.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 400.00 | 255.75 | 259.60 | 257.68 | 253.18 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 405.00 | 250.75 | 254.60 | 252.68 | 248.20 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 410.00 | 245.75 | 249.50 | 247.63 | 217.75 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 415.00 | 240.75 | 244.60 | 242.68 | 250.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 420.00 | 235.75 | 239.60 | 237.68 | 223.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 425.00 | 230.75 | 234.70 | 232.73 | % | 0.55 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 430.00 | 225.70 | 229.75 | 227.73 | 213.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 435.00 | 220.65 | 224.70 | 222.68 | 208.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 440.00 | 215.75 | 219.70 | 217.73 | 192.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 445.00 | 210.80 | 214.60 | 212.70 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 450.00 | 205.85 | 209.60 | 207.73 | 215.55 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 455.00 | 200.80 | 204.60 | 202.70 | 195.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 460.00 | 195.85 | 199.50 | 197.68 | 208.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 465.00 | 190.70 | 194.75 | 192.73 | % | 0.41 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 470.00 | 185.80 | 189.65 | 187.73 | 175.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 475.00 | 180.80 | 184.40 | 182.60 | 201.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 480.00 | 175.85 | 179.70 | 177.78 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 485.00 | 170.80 | 174.85 | 172.83 | 159.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 490.00 | 165.75 | 169.85 | 167.80 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 495.00 | 160.85 | 164.60 | 162.73 | 170.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 500.00 | 155.85 | 159.45 | 157.65 | 165.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 505.00 | 150.95 | 154.55 | 152.75 | 145.34 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 510.00 | 145.90 | 149.45 | 147.68 | 133.81 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 515.00 | 141.40 | 144.35 | 142.88 | 155.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 520.00 | 136.15 | 139.35 | 137.75 | 113.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 522.50 | 133.40 | 137.10 | 135.25 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 525.00 | 131.00 | 134.70 | 132.85 | 112.75 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 527.50 | 128.70 | 131.85 | 130.28 | 112.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 530.00 | 126.00 | 129.65 | 127.83 | 135.82 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 532.50 | 123.50 | 127.15 | 125.33 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 535.00 | 121.00 | 124.65 | 122.83 | 110.41 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 537.50 | 118.65 | 122.10 | 120.38 | 129.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 540.00 | 116.45 | 119.30 | 117.88 | 126.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 542.50 | 113.50 | 117.15 | 115.33 | 85.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 545.00 | 111.00 | 114.60 | 112.80 | 82.50 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 547.50 | 108.55 | 112.10 | 110.33 | % | 0.20 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 550.00 | 106.25 | 109.35 | 107.80 | 87.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 552.50 | 103.55 | 107.15 | 105.35 | % | 0.19 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 555.00 | 101.05 | 104.50 | 102.78 | 121.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 557.50 | 98.50 | 102.25 | 100.38 | % | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 560.00 | 96.05 | 99.80 | 97.93 | 116.80 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 562.50 | 93.55 | 97.05 | 95.30 | 102.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 565.00 | 91.15 | 94.60 | 92.88 | 94.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.69 | 1.00 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 567.50 | 88.65 | 92.15 | 90.40 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 570.00 | 86.10 | 89.65 | 87.88 | 95.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 572.50 | 83.65 | 87.05 | 85.35 | 92.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 575.00 | 81.50 | 84.65 | 83.08 | 70.77 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 577.50 | 78.70 | 82.20 | 80.45 | 80.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 580.00 | 76.20 | 79.80 | 78.00 | 78.03 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | 0.99 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 582.50 | 73.75 | 77.30 | 75.53 | 75.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 585.00 | 71.40 | 74.80 | 73.10 | 73.17 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | 0.98 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 587.50 | 68.85 | 72.45 | 70.65 | 71.23 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 590.00 | 66.45 | 70.00 | 68.23 | 69.29 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.56 | 0.98 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 592.50 | 64.00 | 67.55 | 65.78 | 69.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.96 | 0.00 | -0.35 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 595.00 | 61.55 | 65.00 | 63.28 | 50.75 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.53 | 0.96 | 0.00 | -0.36 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 597.50 | 59.05 | 62.70 | 60.88 | 68.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.38 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 600.00 | 57.10 | 60.25 | 58.68 | 54.27 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.51 | 0.95 | 0.00 | -0.42 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 602.50 | 54.25 | 57.90 | 56.08 | 63.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.94 | 0.00 | -0.45 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 605.00 | 51.95 | 55.40 | 53.68 | 46.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.48 | 0.94 | 0.00 | -0.45 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 607.50 | 49.45 | 53.00 | 51.23 | 73.44 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | 0.94 | 0.00 | -0.44 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 610.00 | 47.50 | 50.55 | 49.03 | 57.48 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.46 | 0.92 | 0.00 | -0.50 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 612.50 | 44.90 | 48.30 | 46.60 | 56.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | 0.91 | 0.00 | -0.52 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 615.00 | 42.55 | 45.95 | 44.25 | 42.22 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.44 | 0.90 | 0.00 | -0.55 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 617.50 | 40.50 | 43.60 | 42.05 | 54.75 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.43 | 0.90 | 0.01 | -0.57 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 620.00 | 38.45 | 41.55 | 40.00 | 39.80 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.33 | 0.88 | 0.01 | -0.59 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 622.50 | 35.85 | 39.20 | 37.53 | 41.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | 0.87 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 625.00 | 34.25 | 37.05 | 35.65 | 39.20 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.35 | 0.86 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 627.50 | 31.75 | 34.80 | 33.28 | 32.32 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.34 | 0.84 | 0.01 | -0.68 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 630.00 | 29.60 | 32.70 | 31.15 | 26.58 | 0.00 | 0.00% | 0.05 | 0 | 556 | 0.34 | 0.82 | 0.01 | -0.72 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 632.50 | 27.85 | 30.65 | 29.25 | 36.25 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.35 | 0.80 | 0.01 | -0.74 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 635.00 | 25.50 | 28.55 | 27.03 | 36.28 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.34 | 0.78 | 0.01 | -0.77 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 637.50 | 23.75 | 26.55 | 25.15 | 25.67 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.34 | 0.76 | 0.01 | -0.81 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 640.00 | 22.30 | 24.35 | 23.33 | 24.05 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.34 | 0.73 | 0.01 | -0.83 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 642.50 | 20.25 | 23.10 | 21.68 | 20.58 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | 0.71 | 0.01 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 645.00 | 18.50 | 20.95 | 19.73 | 21.21 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.33 | 0.68 | 0.01 | -0.88 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 647.50 | 16.95 | 19.85 | 18.40 | 14.95 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.34 | 0.65 | 0.01 | -0.90 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 650.00 | 15.85 | 17.80 | 16.83 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 196 | 0.34 | 0.62 | 0.01 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 652.50 | 14.25 | 16.30 | 15.28 | 15.37 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | 0.58 | 0.01 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 655.00 | 12.85 | 14.90 | 13.88 | 12.35 | 0.00 | 0.00% | 0.02 | 0 | 148 | 0.34 | 0.55 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 657.50 | 11.70 | 14.05 | 12.88 | 13.40 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.35 | 0.52 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 660.00 | 10.30 | 12.20 | 11.25 | 11.23 | 0.00 | 0.00% | 0.02 | 0 | 490 | 0.33 | 0.48 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 662.50 | 9.30 | 11.60 | 10.45 | 10.15 | 0.00 | 0.00% | 0.02 | 0 | 519 | 0.34 | 0.45 | 0.01 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 665.00 | 7.90 | 10.00 | 8.95 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.33 | 0.42 | 0.01 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 667.50 | 7.15 | 9.20 | 8.18 | 8.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.34 | 0.39 | 0.01 | -0.89 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 670.00 | 6.10 | 7.20 | 6.65 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.32 | 0.36 | 0.01 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 672.50 | 5.30 | 7.15 | 6.23 | 5.68 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | 0.33 | 0.01 | -0.82 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 675.00 | 4.40 | 6.75 | 5.58 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.33 | 0.30 | 0.01 | -0.79 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 677.50 | 3.60 | 6.10 | 4.85 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.33 | 0.27 | 0.01 | -0.74 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 680.00 | 3.20 | 4.35 | 3.78 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.31 | 0.24 | 0.01 | -0.70 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 682.50 | 2.53 | 5.30 | 3.92 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.33 | 0.21 | 0.01 | -0.65 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 685.00 | 2.14 | 3.80 | 2.97 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.32 | 0.19 | 0.01 | -0.60 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 687.50 | 2.08 | 3.40 | 2.74 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.17 | 0.01 | -0.55 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 690.00 | 1.49 | 3.05 | 2.27 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.32 | 0.15 | 0.01 | -0.50 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 692.50 | 1.17 | 2.60 | 1.89 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.13 | 0.01 | -0.46 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 695.00 | 1.05 | 2.34 | 1.70 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.32 | 0.11 | 0.01 | -0.41 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 697.50 | 0.75 | 2.10 | 1.43 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | 0.10 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 700.00 | 0.72 | 1.54 | 1.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.32 | 0.08 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 702.50 | 0.78 | 1.49 | 1.14 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | 0.07 | 0.00 | -0.30 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 705.00 | 0.37 | 0.90 | 0.64 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.30 | 0.06 | 0.00 | -0.27 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 707.50 | 0.51 | 1.22 | 0.87 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.05 | 0.00 | -0.23 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 710.00 | 0.27 | 0.59 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.05 | 0.00 | -0.22 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 712.50 | 0.33 | 2.49 | 1.41 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.04 | 0.00 | -0.17 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 1.01 | 0.51 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3,694 | 0.39 | 0.03 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 717.50 | 0.00 | 2.38 | 1.19 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.03 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 720.00 | 0.14 | 0.38 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.32 | 0.03 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 722.50 | 0.00 | 2.30 | 1.15 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 2.27 | 1.14 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.01 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 727.50 | 0.00 | 2.25 | 1.13 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.01 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 1.20 | 0.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.48 | 0.01 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 732.50 | 0.00 | 2.21 | 1.11 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.01 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 735.00 | 0.00 | 2.19 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 737.50 | 0.00 | 2.18 | 1.09 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 742.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 745.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 747.50 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 2.14 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 830.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 415.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.12 | 1.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 2.12 | 1.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 505.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 515.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 2.14 | 1.07 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 522.50 | 0.00 | 2.14 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 525.00 | 0.00 | 0.89 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 527.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 532.50 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 1.32 | 0.66 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 537.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 540.00 | 0.00 | 1.33 | 0.67 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 542.50 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 1.33 | 0.67 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 547.50 | 0.00 | 1.32 | 0.66 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 550.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 552.50 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 0.81 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.69 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 557.50 | 0.00 | 0.46 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.92 | 0.46 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 562.50 | 0.00 | 2.24 | 1.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.54 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 567.50 | 0.00 | 2.27 | 1.14 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.52 | 0.00 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 572.50 | 0.00 | 2.31 | 1.16 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.01 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 577.50 | 0.00 | 2.36 | 1.18 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 580.00 | 0.03 | 0.43 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | -0.01 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 582.50 | 0.00 | 1.66 | 0.83 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 585.00 | 0.01 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | -0.02 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 587.50 | 0.00 | 1.26 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | -0.02 | 0.00 | -0.26 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 1.23 | 0.62 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.52 | -0.02 | 0.00 | -0.28 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 592.50 | 0.04 | 1.89 | 0.97 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.04 | 0.00 | -0.35 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 595.00 | 0.10 | 0.99 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.43 | -0.04 | 0.00 | -0.36 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 597.50 | 0.51 | 1.02 | 0.77 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | -0.04 | 0.00 | -0.38 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 600.00 | 0.31 | 1.03 | 0.67 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.39 | -0.05 | 0.00 | -0.42 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 602.50 | 0.39 | 1.05 | 0.72 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.06 | 0.00 | -0.45 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 605.00 | 0.67 | 1.25 | 0.96 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.06 | 0.00 | -0.45 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 607.50 | 0.00 | 1.72 | 0.86 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | -0.06 | 0.00 | -0.44 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 610.00 | 0.76 | 1.71 | 1.24 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.39 | -0.08 | 0.00 | -0.50 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 612.50 | 0.76 | 2.27 | 1.52 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.09 | 0.00 | -0.52 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 615.00 | 1.00 | 2.05 | 1.53 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.37 | -0.10 | 0.00 | -0.55 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 617.50 | 1.50 | 2.34 | 1.92 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.10 | 0.01 | -0.57 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 620.00 | 1.53 | 2.73 | 2.13 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.38 | -0.12 | 0.01 | -0.59 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 622.50 | 1.56 | 3.15 | 2.36 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.37 | -0.13 | 0.01 | -0.62 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 625.00 | 1.76 | 3.25 | 2.51 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.36 | -0.14 | 0.01 | -0.66 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 627.50 | 1.90 | 3.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.16 | 0.01 | -0.68 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 630.00 | 2.89 | 3.50 | 3.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.35 | -0.18 | 0.01 | -0.72 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 632.50 | 2.84 | 4.80 | 3.82 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.36 | -0.20 | 0.01 | -0.74 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 635.00 | 2.81 | 5.20 | 4.01 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.34 | -0.22 | 0.01 | -0.77 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 637.50 | 3.30 | 5.05 | 4.18 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.33 | -0.24 | 0.01 | -0.81 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 640.00 | 4.35 | 6.40 | 5.38 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.34 | -0.27 | 0.01 | -0.83 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 642.50 | 4.90 | 7.10 | 6.00 | 6.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.34 | -0.29 | 0.01 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 645.00 | 5.70 | 7.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.34 | -0.32 | 0.01 | -0.88 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 647.50 | 6.45 | 8.75 | 7.60 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.35 | 0.01 | -0.90 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 650.00 | 7.35 | 9.30 | 8.33 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.33 | -0.38 | 0.01 | -0.92 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 652.50 | 8.05 | 10.70 | 9.38 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.42 | 0.01 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 655.00 | 10.00 | 11.35 | 10.68 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 511 | 0.33 | -0.45 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 657.50 | 10.25 | 12.90 | 11.58 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | -0.48 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 660.00 | 11.75 | 14.40 | 13.08 | 13.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | -0.52 | 0.01 | -0.94 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 662.50 | 12.80 | 15.60 | 14.20 | 14.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.32 | -0.55 | 0.01 | -0.93 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 665.00 | 14.55 | 17.05 | 15.80 | 16.65 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.33 | -0.58 | 0.01 | -0.91 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 667.50 | 15.90 | 18.40 | 17.15 | 19.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.32 | -0.61 | 0.01 | -0.89 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 670.00 | 17.70 | 20.05 | 18.88 | 19.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.32 | -0.64 | 0.01 | -0.86 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 672.50 | 19.00 | 21.55 | 20.28 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.31 | -0.67 | 0.01 | -0.82 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 675.00 | 21.25 | 23.50 | 22.38 | 22.04 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.32 | -0.70 | 0.01 | -0.79 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 677.50 | 23.00 | 25.90 | 24.45 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.73 | 0.01 | -0.74 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 680.00 | 24.50 | 27.50 | 26.00 | 19.68 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.32 | -0.76 | 0.01 | -0.70 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 682.50 | 26.45 | 29.40 | 27.93 | 37.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.79 | 0.01 | -0.65 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 685.00 | 28.50 | 31.70 | 30.10 | % | 0.04 | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.60 | 1/30/2026 4:00:00 PM EST | |||
| 687.50 | 30.60 | 33.85 | 32.23 | 30.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.83 | 0.01 | -0.55 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 690.00 | 32.75 | 35.85 | 34.30 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.30 | -0.85 | 0.01 | -0.50 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 692.50 | 34.80 | 38.00 | 36.40 | 57.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.87 | 0.01 | -0.46 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 695.00 | 37.05 | 40.50 | 38.78 | % | 0.06 | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.41 | 1/30/2026 4:00:00 PM EST | |||
| 697.50 | 39.35 | 42.50 | 40.93 | 27.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.90 | 0.01 | -0.37 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 700.00 | 41.65 | 45.25 | 43.45 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.92 | 0.01 | -0.33 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 702.50 | 44.00 | 47.45 | 45.73 | 55.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | -0.93 | 0.00 | -0.30 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 705.00 | 46.35 | 50.00 | 48.18 | 43.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | -0.94 | 0.00 | -0.27 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 707.50 | 48.90 | 52.40 | 50.65 | % | 0.07 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.23 | 1/30/2026 4:00:00 PM EST | |||
| 710.00 | 51.20 | 54.75 | 52.98 | 97.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.95 | 0.00 | -0.22 | 1/9/2026 | 1/30/2026 4:00:00 PM EST |
| 712.50 | 53.50 | 57.20 | 55.35 | 64.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.96 | 0.00 | -0.17 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 715.00 | 55.85 | 59.65 | 57.75 | % | 0.08 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.15 | 1/30/2026 4:00:00 PM EST | |||
| 717.50 | 58.65 | 62.10 | 60.38 | 55.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 720.00 | 61.15 | 64.30 | 62.73 | 71.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | -0.97 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 722.50 | 63.60 | 67.05 | 65.33 | 72.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.98 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 725.00 | 66.05 | 69.15 | 67.60 | 60.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | -0.99 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 727.50 | 68.50 | 71.95 | 70.23 | 69.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | -0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 730.00 | 70.80 | 74.55 | 72.68 | 72.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 732.50 | 73.30 | 77.15 | 75.23 | 74.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 735.00 | 75.85 | 79.60 | 77.73 | 71.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 737.50 | 78.30 | 82.10 | 80.20 | 76.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 740.00 | 80.80 | 84.65 | 82.73 | 72.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 742.50 | 83.30 | 87.10 | 85.20 | 83.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 745.00 | 85.65 | 89.60 | 87.63 | 102.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 747.50 | 88.30 | 92.15 | 90.23 | 78.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 750.00 | 90.80 | 94.60 | 92.70 | 95.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 755.00 | 95.80 | 99.55 | 97.68 | 81.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 760.00 | 100.80 | 104.60 | 102.70 | 96.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 770.00 | 110.80 | 114.55 | 112.68 | 109.43 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 780.00 | 120.80 | 124.55 | 122.68 | 116.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 790.00 | 130.85 | 134.55 | 132.70 | 120.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 800.00 | 140.80 | 144.55 | 142.68 | 157.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 810.00 | 150.80 | 154.60 | 152.70 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 820.00 | 160.80 | 164.55 | 162.68 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 830.00 | 170.80 | 174.60 | 172.70 | 187.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 840.00 | 180.80 | 184.55 | 182.68 | 197.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |
| 850.00 | 190.80 | 194.60 | 192.70 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 860.00 | 200.70 | 204.60 | 202.65 | 217.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:00 PM EST |