Options Chain for CATERPILLAR INC COM (CAT) - $822.48 as of 9/9/2026 11:56:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 348.60 | 359.55 | 354.08 | % | 0.75 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 480.00 | 338.55 | 349.50 | 344.03 | 381.64 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/8/2026 4:00:11 PM EST |
| 490.00 | 327.10 | 339.75 | 333.43 | % | 0.68 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 500.00 | 314.80 | 329.85 | 322.33 | 386.14 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 4:00:11 PM EST |
| 510.00 | 305.65 | 319.85 | 312.75 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 520.00 | 298.95 | 309.55 | 304.25 | 308.26 | 0.00 | 0.00% | 0.59 | 0 | 101 | 0.99 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 530.00 | 286.25 | 300.75 | 293.50 | 285.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 9/8/2026 4:00:11 PM EST |
| 540.00 | 276.75 | 290.10 | 283.43 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/8/2026 4:00:11 PM EST | |||
| 550.00 | 265.15 | 280.30 | 272.73 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 9/8/2026 4:00:11 PM EST | |||
| 560.00 | 257.30 | 270.35 | 263.83 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 9/8/2026 4:00:11 PM EST | |||
| 570.00 | 245.30 | 260.45 | 252.88 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 9/8/2026 4:00:11 PM EST | |||
| 580.00 | 234.90 | 250.35 | 242.63 | 238.81 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.08 | 8/19/2026 | 9/8/2026 4:00:11 PM EST |
| 590.00 | 226.40 | 240.70 | 233.55 | 254.35 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.08 | 7/31/2026 | 9/8/2026 4:00:11 PM EST |
| 600.00 | 216.55 | 230.70 | 223.63 | 264.54 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.61 | 0.99 | 0.00 | -0.09 | 7/27/2026 | 9/8/2026 4:00:11 PM EST |
| 610.00 | 206.85 | 221.00 | 213.93 | 255.28 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.62 | 0.99 | 0.00 | -0.09 | 7/27/2026 | 9/8/2026 4:00:11 PM EST |
| 620.00 | 199.35 | 208.90 | 204.13 | 291.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.13 | 7/21/2026 | 9/8/2026 4:00:11 PM EST |
| 630.00 | 190.30 | 200.85 | 195.58 | 177.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.14 | 8/28/2026 | 9/8/2026 4:00:11 PM EST |
| 640.00 | 180.55 | 191.15 | 185.85 | 142.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.16 | 9/2/2026 | 9/8/2026 4:00:11 PM EST |
| 650.00 | 170.35 | 181.50 | 175.93 | 159.70 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.57 | 0.97 | 0.00 | -0.18 | 8/28/2026 | 9/8/2026 4:00:11 PM EST |
| 660.00 | 161.35 | 171.95 | 166.65 | 197.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.20 | 8/11/2026 | 9/8/2026 4:00:11 PM EST |
| 670.00 | 151.80 | 162.55 | 157.18 | % | 0.23 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.22 | 9/8/2026 4:00:11 PM EST | |||
| 680.00 | 142.00 | 153.20 | 147.60 | 175.95 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.51 | 0.94 | 0.00 | -0.25 | 8/10/2026 | 9/8/2026 4:00:11 PM EST |
| 690.00 | 132.85 | 144.00 | 138.43 | 112.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.38 | 0.93 | 0.00 | -0.28 | 9/3/2026 | 9/8/2026 4:00:11 PM EST |
| 700.00 | 124.40 | 135.00 | 129.70 | 124.43 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.41 | 0.91 | 0.00 | -0.31 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 710.00 | 115.65 | 126.25 | 120.95 | 93.15 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.37 | 0.90 | 0.00 | -0.34 | 9/3/2026 | 9/8/2026 4:00:11 PM EST |
| 720.00 | 106.90 | 117.55 | 112.23 | 104.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.39 | 0.88 | 0.00 | -0.37 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 730.00 | 99.50 | 108.95 | 104.23 | 82.45 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.39 | 0.85 | 0.00 | -0.40 | 9/3/2026 | 9/8/2026 4:00:11 PM EST |
| 740.00 | 91.80 | 101.00 | 96.40 | 65.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.40 | 0.83 | 0.00 | -0.43 | 9/1/2026 | 9/8/2026 4:00:11 PM EST |
| 750.00 | 83.50 | 92.90 | 88.20 | 88.20 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.40 | 0.80 | 0.00 | -0.46 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 760.00 | 75.45 | 85.35 | 80.40 | 83.30 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.41 | 0.77 | 0.00 | -0.49 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 770.00 | 68.95 | 77.75 | 73.35 | 57.00 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.39 | 0.74 | 0.00 | -0.51 | 9/3/2026 | 9/8/2026 4:00:11 PM EST |
| 780.00 | 61.65 | 70.10 | 65.88 | 61.71 | -3.46 | -5.31% | 0.08 | 1 | 75 | 0.37 | 0.70 | 0.00 | -0.54 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 790.00 | 55.25 | 63.20 | 59.23 | 56.10 | -2.90 | -4.92% | 0.07 | 1 | 217 | 0.38 | 0.67 | 0.00 | -0.55 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 800.00 | 50.00 | 55.75 | 52.88 | 53.41 | -0.46 | -0.86% | 0.07 | 1 | 192 | 0.37 | 0.63 | 0.00 | -0.57 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 810.00 | 44.45 | 49.00 | 46.73 | 45.94 | -1.21 | -2.57% | 0.06 | 2 | 374 | 0.37 | 0.59 | 0.00 | -0.58 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 820.00 | 38.75 | 43.60 | 41.18 | 43.85 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.38 | 0.55 | 0.00 | -0.58 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 830.00 | 34.40 | 37.90 | 36.15 | 37.27 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.37 | 0.51 | 0.00 | -0.58 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 840.00 | 30.30 | 34.10 | 32.20 | 36.30 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.37 | 0.47 | 0.00 | -0.57 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 850.00 | 25.90 | 31.20 | 28.55 | 30.38 | 0.00 | 0.00% | 0.03 | 0 | 221 | 0.37 | 0.43 | 0.00 | -0.56 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 860.00 | 23.00 | 26.40 | 24.70 | 26.38 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.37 | 0.39 | 0.00 | -0.55 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 870.00 | 19.95 | 23.90 | 21.93 | 22.51 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.38 | 0.36 | 0.00 | -0.53 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 880.00 | 17.25 | 20.45 | 18.85 | 19.50 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.37 | 0.32 | 0.00 | -0.51 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 890.00 | 14.90 | 17.35 | 16.13 | 18.45 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.37 | 0.29 | 0.00 | -0.49 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 900.00 | 12.65 | 15.55 | 14.10 | 14.59 | 0.00 | 0.00% | 0.02 | 0 | 721 | 0.38 | 0.26 | 0.00 | -0.46 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 910.00 | 10.80 | 12.90 | 11.85 | 12.05 | -0.97 | -7.45% | 0.01 | 1 | 208 | 0.38 | 0.23 | 0.00 | -0.43 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 920.00 | 9.30 | 11.90 | 10.60 | 10.78 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.37 | 0.21 | 0.00 | -0.41 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 930.00 | 8.20 | 9.50 | 8.85 | 9.40 | -0.34 | -3.50% | 0.01 | 1 | 1,137 | 0.38 | 0.18 | 0.00 | -0.38 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 940.00 | 6.90 | 8.10 | 7.50 | 8.18 | -0.44 | -5.11% | 0.01 | 1 | 431 | 0.37 | 0.16 | 0.00 | -0.35 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 950.00 | 6.00 | 7.15 | 6.58 | 7.00 | -0.66 | -8.62% | 0.01 | 1 | 362 | 0.38 | 0.14 | 0.00 | -0.33 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 960.00 | 4.90 | 6.25 | 5.58 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.39 | 0.13 | 0.00 | -0.30 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 970.00 | 4.20 | 5.30 | 4.75 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.40 | 0.11 | 0.00 | -0.27 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 980.00 | 3.55 | 4.55 | 4.05 | 4.05 | -0.85 | -17.35% | 0.00 | 5 | 128 | 0.40 | 0.10 | 0.00 | -0.25 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 990.00 | 2.56 | 3.95 | 3.26 | 4.29 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.38 | 0.09 | 0.00 | -0.23 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,000.00 | 2.40 | 3.35 | 2.88 | 2.88 | -0.47 | -14.03% | 0.00 | 6 | 493 | 0.39 | 0.08 | 0.00 | -0.21 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,010.00 | 2.05 | 3.10 | 2.58 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.40 | 0.07 | 0.00 | -0.19 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,020.00 | 1.60 | 2.59 | 2.10 | 2.14 | -0.39 | -15.42% | 0.00 | 6 | 100 | 0.39 | 0.06 | 0.00 | -0.17 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,030.00 | 1.17 | 2.40 | 1.79 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | 0.05 | 0.00 | -0.15 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,040.00 | 1.00 | 2.61 | 1.81 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.41 | 0.04 | 0.00 | -0.14 | 8/28/2026 | 9/8/2026 4:00:11 PM EST |
| 1,050.00 | 0.84 | 1.82 | 1.33 | 1.36 | -0.27 | -16.57% | 0.00 | 5 | 1,542 | 0.41 | 0.04 | 0.00 | -0.12 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,060.00 | 0.44 | 2.26 | 1.35 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.03 | 0.00 | -0.11 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,070.00 | 0.60 | 1.58 | 1.09 | 1.06 | -0.18 | -14.52% | 0.00 | 5 | 844 | 0.41 | 0.03 | 0.00 | -0.10 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,080.00 | 0.20 | 1.70 | 0.95 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.40 | 0.03 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,100.00 | 0.16 | 0.80 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.41 | 0.02 | 0.00 | -0.07 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,120.00 | 0.03 | 1.50 | 0.77 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.01 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,140.00 | 0.02 | 1.52 | 0.77 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.47 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,160.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.39 | 0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,180.00 | 0.00 | 1.51 | 0.76 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,200.00 | 0.00 | 1.29 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.41 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,220.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.42 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,240.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,260.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,280.00 | 0.00 | 2.10 | 1.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,300.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 4:00:11 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,340.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 4:00:11 PM EST |
| 1,360.00 | 0.00 | 1.82 | 0.91 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 1,380.00 | 0.00 | 1.80 | 0.90 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 76 | 0.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,400.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.07 | -46.67% | 0.00 | 6 | 79 | 0.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,420.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 113 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 139 | 0.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 1.29 | 0.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 530.00 | 0.00 | 1.77 | 0.89 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 540.00 | 0.00 | 0.71 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.49 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 550.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/8/2026 4:00:11 PM EST |
| 560.00 | 0.00 | 1.47 | 0.74 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.53 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 570.00 | 0.03 | 1.45 | 0.74 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.45 | 0.00 | 0.00 | -0.05 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 580.00 | 0.02 | 1.50 | 0.76 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.43 | 0.00 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.00 | 0.00 | -0.08 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 600.00 | 0.14 | 1.20 | 0.67 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.47 | -0.01 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 610.00 | 0.31 | 0.99 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.46 | -0.01 | 0.00 | -0.09 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 620.00 | 0.06 | 1.50 | 0.78 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.38 | -0.01 | 0.00 | -0.13 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 630.00 | 0.55 | 1.29 | 0.92 | 0.78 | +0.03 | +4.00% | 0.00 | 1 | 257 | 0.41 | -0.02 | 0.00 | -0.14 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 640.00 | 0.67 | 1.90 | 1.29 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.41 | -0.02 | 0.00 | -0.16 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 650.00 | 0.95 | 2.03 | 1.49 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.40 | -0.03 | 0.00 | -0.18 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 660.00 | 1.05 | 2.43 | 1.74 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.40 | -0.03 | 0.00 | -0.20 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 670.00 | 1.46 | 3.25 | 2.36 | 2.50 | +0.41 | +19.62% | 0.00 | 3 | 356 | 0.40 | -0.04 | 0.00 | -0.22 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 680.00 | 2.10 | 3.90 | 3.00 | 2.88 | +0.31 | +12.07% | 0.00 | 2 | 603 | 0.39 | -0.06 | 0.00 | -0.25 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 690.00 | 3.10 | 4.65 | 3.88 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.39 | -0.07 | 0.00 | -0.28 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 700.00 | 4.10 | 5.05 | 4.58 | 4.60 | +0.48 | +11.65% | 0.01 | 4 | 832 | 0.39 | -0.09 | 0.00 | -0.31 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 710.00 | 5.05 | 6.45 | 5.75 | 5.70 | +0.65 | +12.88% | 0.01 | 1 | 353 | 0.39 | -0.10 | 0.00 | -0.34 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 720.00 | 6.25 | 8.05 | 7.15 | 6.37 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.38 | -0.12 | 0.00 | -0.37 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 730.00 | 7.35 | 9.75 | 8.55 | 10.22 | +2.07 | +25.40% | 0.01 | 2 | 966 | 0.38 | -0.15 | 0.00 | -0.40 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 740.00 | 9.25 | 11.75 | 10.50 | 8.25 | -1.70 | -17.09% | 0.01 | 3 | 353 | 0.38 | -0.17 | 0.00 | -0.43 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 750.00 | 11.65 | 13.65 | 12.65 | 13.65 | +1.65 | +13.75% | 0.02 | 15 | 1,242 | 0.38 | -0.20 | 0.00 | -0.46 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 760.00 | 14.00 | 16.15 | 15.08 | 16.19 | +2.34 | +16.90% | 0.02 | 4 | 377 | 0.39 | -0.23 | 0.00 | -0.49 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 770.00 | 15.00 | 19.15 | 17.08 | 17.82 | +1.66 | +10.28% | 0.02 | 2 | 815 | 0.38 | -0.26 | 0.00 | -0.51 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 780.00 | 19.80 | 22.25 | 21.03 | 19.80 | -0.50 | -2.47% | 0.03 | 1 | 539 | 0.38 | -0.30 | 0.00 | -0.54 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 790.00 | 21.60 | 26.15 | 23.88 | 23.90 | 0.00 | 0.00% | 0.03 | 0 | 304 | 0.38 | -0.33 | 0.00 | -0.55 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 800.00 | 25.15 | 30.65 | 27.90 | 26.64 | 0.00 | 0.00% | 0.03 | 0 | 576 | 0.38 | -0.37 | 0.00 | -0.57 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 810.00 | 29.75 | 36.15 | 32.95 | 31.25 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.37 | -0.41 | 0.00 | -0.58 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 820.00 | 34.95 | 39.55 | 37.25 | 37.45 | +1.17 | +3.23% | 0.05 | 1 | 429 | 0.37 | -0.45 | 0.00 | -0.58 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 830.00 | 38.40 | 45.05 | 41.73 | 40.10 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.36 | -0.49 | 0.00 | -0.58 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 840.00 | 46.05 | 51.30 | 48.68 | 48.85 | +1.43 | +3.02% | 0.06 | 14 | 231 | 0.37 | -0.53 | 0.00 | -0.57 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 850.00 | 52.00 | 57.30 | 54.65 | 54.85 | +1.45 | +2.72% | 0.06 | 13 | 229 | 0.37 | -0.57 | 0.00 | -0.56 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 860.00 | 58.75 | 63.55 | 61.15 | 56.15 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.37 | -0.61 | 0.00 | -0.55 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 870.00 | 60.40 | 69.10 | 64.75 | 63.20 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.37 | -0.64 | 0.00 | -0.53 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 880.00 | 68.25 | 78.10 | 73.18 | 70.90 | 0.00 | 0.00% | 0.08 | 0 | 194 | 0.36 | -0.68 | 0.00 | -0.51 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 890.00 | 76.70 | 85.35 | 81.03 | 81.20 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.36 | -0.71 | 0.00 | -0.49 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 900.00 | 83.65 | 93.60 | 88.63 | 88.78 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.36 | -0.74 | 0.00 | -0.46 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 910.00 | 91.75 | 101.75 | 96.75 | 92.70 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.34 | -0.77 | 0.00 | -0.43 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 920.00 | 100.20 | 110.20 | 105.20 | 114.50 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.33 | -0.79 | 0.00 | -0.41 | 9/4/2026 | 9/8/2026 4:00:11 PM EST |
| 930.00 | 110.90 | 118.65 | 114.78 | 146.66 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.46 | -0.82 | 0.00 | -0.38 | 9/3/2026 | 9/8/2026 4:00:11 PM EST |
| 940.00 | 117.30 | 129.20 | 123.25 | 163.45 | 0.00 | 0.00% | 0.13 | 0 | 178 | 0.44 | -0.84 | 0.00 | -0.35 | 9/2/2026 | 9/8/2026 4:00:11 PM EST |
| 950.00 | 126.25 | 138.50 | 132.38 | 132.30 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.46 | -0.86 | 0.00 | -0.33 | 9/8/2026 | 9/8/2026 4:00:11 PM EST |
| 960.00 | 135.60 | 146.45 | 141.03 | 153.10 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.48 | -0.87 | 0.00 | -0.30 | 8/25/2026 | 9/8/2026 4:00:11 PM EST |
| 970.00 | 145.00 | 155.15 | 150.08 | 99.63 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.46 | -0.89 | 0.00 | -0.27 | 8/4/2026 | 9/8/2026 4:00:11 PM EST |
| 980.00 | 154.40 | 165.95 | 160.18 | 123.13 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.47 | -0.90 | 0.00 | -0.25 | 8/17/2026 | 9/8/2026 4:00:11 PM EST |
| 990.00 | 164.00 | 176.35 | 170.18 | 181.97 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | -0.91 | 0.00 | -0.23 | 8/28/2026 | 9/8/2026 4:00:11 PM EST |
| 1,000.00 | 173.70 | 184.30 | 179.00 | 190.20 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.46 | -0.92 | 0.00 | -0.21 | 8/25/2026 | 9/8/2026 4:00:11 PM EST |
| 1,010.00 | 183.45 | 194.00 | 188.73 | 143.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.19 | 8/5/2026 | 9/8/2026 4:00:11 PM EST |
| 1,020.00 | 196.00 | 204.20 | 200.10 | 205.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.17 | 8/3/2026 | 9/8/2026 4:00:11 PM EST |
| 1,030.00 | 203.10 | 214.55 | 208.83 | 170.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.15 | 7/24/2026 | 9/8/2026 4:00:11 PM EST |
| 1,040.00 | 213.10 | 224.70 | 218.90 | 183.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.14 | 8/6/2026 | 9/8/2026 4:00:11 PM EST |
| 1,050.00 | 222.65 | 234.45 | 228.55 | 175.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.12 | 8/5/2026 | 9/8/2026 4:00:11 PM EST |
| 1,060.00 | 233.00 | 244.00 | 238.50 | 200.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.11 | 8/6/2026 | 9/8/2026 4:00:11 PM EST |
| 1,070.00 | 242.90 | 255.90 | 249.40 | 192.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.10 | 8/5/2026 | 9/8/2026 4:00:11 PM EST |
| 1,080.00 | 252.90 | 263.80 | 258.35 | 212.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.09 | 8/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,100.00 | 272.90 | 283.80 | 278.35 | 243.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.07 | 8/13/2026 | 9/8/2026 4:00:11 PM EST |
| 1,120.00 | 292.85 | 305.05 | 298.95 | 294.20 | +49.40 | +20.18% | 0.27 | 1 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 9/9/2026 | 9/8/2026 4:00:11 PM EST |
| 1,140.00 | 312.60 | 324.40 | 318.50 | 259.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 9/8/2026 4:00:11 PM EST |
| 1,160.00 | 332.45 | 347.50 | 339.98 | 249.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 9/8/2026 4:00:11 PM EST |
| 1,180.00 | 352.45 | 367.40 | 359.93 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 9/8/2026 4:00:11 PM EST | |||
| 1,200.00 | 375.25 | 387.55 | 381.40 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 9/8/2026 4:00:11 PM EST | |||
| 1,220.00 | 392.00 | 407.95 | 399.98 | 346.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 9/8/2026 4:00:11 PM EST |
| 1,240.00 | 412.00 | 427.85 | 419.93 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/8/2026 4:00:11 PM EST | |||
| 1,260.00 | 432.45 | 447.75 | 440.10 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,280.00 | 452.45 | 467.70 | 460.08 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,300.00 | 472.45 | 487.10 | 479.78 | 369.24 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/8/2026 4:00:11 PM EST |
| 1,320.00 | 492.60 | 507.85 | 500.23 | % | 0.38 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,340.00 | 512.60 | 527.50 | 520.05 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,360.00 | 532.90 | 546.25 | 539.58 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,380.00 | 552.70 | 565.85 | 559.28 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,400.00 | 572.85 | 585.25 | 579.05 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST | |||
| 1,420.00 | 592.85 | 605.75 | 599.30 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:11 PM EST |