Options Chain for CATERPILLAR INC COM (CAT) - $862.70 as of 8/7/2026 5:46:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 661.60 | 678.00 | 669.80 | % | 3.83 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 180.00 | 656.45 | 672.60 | 664.53 | 707.60 | 0.00 | 0.00% | 3.69 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 651.65 | 668.00 | 659.83 | 702.70 | 0.00 | 0.00% | 3.57 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 646.35 | 662.70 | 654.53 | 813.61 | 0.00 | 0.00% | 3.44 | 0 | 19 | 2.75 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 641.60 | 658.00 | 649.80 | % | 3.33 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 200.00 | 637.10 | 653.70 | 645.40 | % | 3.23 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 210.00 | 626.40 | 643.45 | 634.93 | % | 3.02 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 220.00 | 616.50 | 633.50 | 625.00 | % | 2.84 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 230.00 | 606.50 | 623.55 | 615.03 | 565.05 | 0.00 | 0.00% | 2.67 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 596.60 | 613.45 | 605.03 | % | 2.52 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 250.00 | 586.90 | 603.95 | 595.43 | % | 2.38 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 260.00 | 576.80 | 593.75 | 585.28 | 718.07 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 566.80 | 583.75 | 575.28 | 729.00 | 0.00 | 0.00% | 2.13 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 557.40 | 573.10 | 565.25 | % | 2.02 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 290.00 | 546.90 | 563.85 | 555.38 | 502.00 | 0.00 | 0.00% | 1.92 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 536.80 | 553.20 | 545.00 | 597.50 | 0.00 | 0.00% | 1.82 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 527.65 | 543.35 | 535.50 | 616.90 | 0.00 | 0.00% | 1.73 | 0 | 9 | 1.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 517.45 | 533.35 | 525.40 | 628.72 | 0.00 | 0.00% | 1.64 | 0 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 507.15 | 524.00 | 515.58 | 610.00 | 0.00 | 0.00% | 1.56 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 497.20 | 514.00 | 505.60 | 483.00 | 0.00 | 0.00% | 1.49 | 0 | 26 | 1.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 487.25 | 504.00 | 495.63 | 442.52 | 0.00 | 0.00% | 1.42 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 477.30 | 494.00 | 485.65 | 562.75 | 0.00 | 0.00% | 1.35 | 0 | 41 | 1.64 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 467.35 | 484.00 | 475.68 | 528.77 | 0.00 | 0.00% | 1.29 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 457.40 | 474.00 | 465.70 | 569.55 | 0.00 | 0.00% | 1.23 | 0 | 16 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 447.85 | 463.70 | 455.78 | 464.21 | -98.24 | -17.47% | 1.17 | 1 | 82 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 438.10 | 454.00 | 446.05 | 483.00 | 0.00 | 0.00% | 1.12 | 0 | 120 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 427.95 | 444.00 | 435.98 | 481.30 | 0.00 | 0.00% | 1.06 | 0 | 51 | 1.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 418.25 | 434.00 | 426.13 | 518.00 | 0.00 | 0.00% | 1.01 | 0 | 102 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 408.30 | 424.00 | 416.15 | 377.57 | 0.00 | 0.00% | 0.97 | 0 | 29 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 398.35 | 414.00 | 406.18 | 389.47 | 0.00 | 0.00% | 0.92 | 0 | 51 | 1.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 388.15 | 404.00 | 396.08 | 351.71 | 0.00 | 0.00% | 0.88 | 0 | 54 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 377.80 | 394.00 | 385.90 | 349.36 | 0.00 | 0.00% | 0.84 | 0 | 24 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 368.00 | 384.10 | 376.05 | 401.92 | 0.00 | 0.00% | 0.80 | 0 | 195 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 358.25 | 375.05 | 366.65 | 410.07 | 0.00 | 0.00% | 0.76 | 0 | 157 | 1.10 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 348.90 | 365.05 | 356.98 | 380.74 | 0.00 | 0.00% | 0.73 | 0 | 54 | 1.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 338.20 | 355.25 | 346.73 | 329.49 | 0.00 | 0.00% | 0.69 | 0 | 204 | 1.09 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 318.30 | 335.30 | 326.80 | 381.40 | 0.00 | 0.00% | 0.63 | 0 | 255 | 1.02 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 540.00 | 298.50 | 315.35 | 306.93 | 308.58 | -26.72 | -7.97% | 0.57 | 1 | 98 | 0.91 | 1.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 288.65 | 305.70 | 297.18 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:08 PM EST | |||
| 560.00 | 278.60 | 295.80 | 287.20 | 328.16 | 0.00 | 0.00% | 0.51 | 0 | 272 | 0.90 | 1.00 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 268.70 | 285.50 | 277.10 | 265.81 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 259.00 | 274.70 | 266.85 | 213.75 | 0.00 | 0.00% | 0.46 | 0 | 114 | 0.84 | 1.00 | 0.00 | -0.08 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 590.00 | 248.95 | 265.70 | 257.33 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.08 | 8/7/2026 4:00:08 PM EST | |||
| 600.00 | 239.40 | 256.00 | 247.70 | 289.58 | 0.00 | 0.00% | 0.41 | 0 | 538 | 0.77 | 0.99 | 0.00 | -0.09 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 610.00 | 229.30 | 246.00 | 237.65 | % | 0.39 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.10 | 8/7/2026 4:00:08 PM EST | |||
| 620.00 | 219.55 | 235.55 | 227.55 | 254.75 | 0.00 | 0.00% | 0.37 | 0 | 295 | 0.73 | 0.99 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 630.00 | 209.85 | 225.50 | 217.68 | 230.28 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.71 | 0.98 | 0.00 | -0.13 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 640.00 | 203.65 | 214.35 | 209.00 | 160.85 | 0.00 | 0.00% | 0.33 | 0 | 178 | 0.65 | 0.98 | 0.00 | -0.15 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 650.00 | 195.00 | 204.40 | 199.70 | 153.15 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.62 | 0.97 | 0.00 | -0.16 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 660.00 | 183.45 | 195.40 | 189.43 | 227.63 | 0.00 | 0.00% | 0.29 | 0 | 345 | 0.61 | 0.96 | 0.00 | -0.18 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 670.00 | 175.80 | 185.35 | 180.58 | 222.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.58 | 0.95 | 0.00 | -0.21 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 680.00 | 166.10 | 176.10 | 171.10 | 198.46 | 0.00 | 0.00% | 0.25 | 0 | 192 | 0.57 | 0.94 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 690.00 | 157.00 | 167.20 | 162.10 | 157.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.26 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 700.00 | 147.35 | 158.00 | 152.68 | 180.04 | 0.00 | 0.00% | 0.22 | 0 | 372 | 0.42 | 0.92 | 0.00 | -0.29 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 710.00 | 139.00 | 149.20 | 144.10 | 171.34 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.45 | 0.90 | 0.00 | -0.32 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 720.00 | 130.45 | 138.75 | 134.60 | 168.00 | 0.00 | 0.00% | 0.19 | 0 | 1,557 | 0.44 | 0.88 | 0.00 | -0.35 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 730.00 | 121.25 | 129.80 | 125.53 | 115.30 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.43 | 0.87 | 0.00 | -0.38 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 740.00 | 111.55 | 123.20 | 117.38 | 158.50 | 0.00 | 0.00% | 0.16 | 0 | 116 | 0.43 | 0.84 | 0.00 | -0.41 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 750.00 | 106.35 | 114.75 | 110.55 | 133.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.44 | 0.82 | 0.00 | -0.44 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 760.00 | 98.00 | 106.00 | 102.00 | 102.10 | -23.10 | -18.45% | 0.13 | 5 | 878 | 0.43 | 0.80 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 770.00 | 90.15 | 98.00 | 94.08 | 95.65 | -21.55 | -18.39% | 0.12 | 17 | 10 | 0.42 | 0.77 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 780.00 | 83.00 | 91.00 | 87.00 | 87.05 | -22.60 | -20.62% | 0.11 | 5 | 721 | 0.42 | 0.74 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 790.00 | 76.20 | 84.00 | 80.10 | 97.25 | 0.00 | 0.00% | 0.10 | 0 | 231 | 0.42 | 0.71 | 0.00 | -0.55 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 800.00 | 70.50 | 76.15 | 73.33 | 72.37 | -22.48 | -23.71% | 0.09 | 5 | 1,022 | 0.42 | 0.68 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 810.00 | 64.00 | 69.85 | 66.93 | 85.40 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.41 | 0.65 | 0.00 | -0.58 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 820.00 | 58.00 | 66.00 | 62.00 | 62.34 | -45.09 | -41.98% | 0.08 | 4 | 269 | 0.42 | 0.62 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 830.00 | 53.00 | 59.40 | 56.20 | 56.87 | -19.03 | -25.08% | 0.07 | 9 | 252 | 0.42 | 0.59 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 840.00 | 46.90 | 55.00 | 50.95 | 50.95 | -17.65 | -25.73% | 0.06 | 20 | 278 | 0.42 | 0.55 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 850.00 | 41.85 | 48.25 | 45.05 | 45.00 | -17.20 | -27.66% | 0.05 | 291 | 1,743 | 0.41 | 0.52 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 860.00 | 39.25 | 43.40 | 41.33 | 39.85 | -11.83 | -22.90% | 0.05 | 3 | 290 | 0.41 | 0.49 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 870.00 | 34.50 | 41.00 | 37.75 | 36.80 | -13.56 | -26.93% | 0.04 | 25 | 169 | 0.42 | 0.45 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 880.00 | 29.30 | 36.65 | 32.98 | 34.32 | -12.09 | -26.05% | 0.04 | 11 | 345 | 0.41 | 0.42 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 890.00 | 25.70 | 33.30 | 29.50 | 29.50 | -10.25 | -25.79% | 0.03 | 7 | 181 | 0.41 | 0.39 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 900.00 | 21.95 | 29.30 | 25.63 | 25.51 | -9.24 | -26.59% | 0.03 | 56 | 376 | 0.40 | 0.36 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 910.00 | 19.10 | 26.60 | 22.85 | 23.60 | -15.55 | -39.72% | 0.03 | 40 | 65 | 0.40 | 0.33 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 920.00 | 16.70 | 24.00 | 20.35 | 21.15 | -7.90 | -27.20% | 0.02 | 65 | 1,603 | 0.40 | 0.30 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 930.00 | 16.75 | 20.15 | 18.45 | 18.65 | -7.22 | -27.91% | 0.02 | 25 | 67 | 0.41 | 0.27 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 940.00 | 12.55 | 19.20 | 15.88 | 16.00 | -6.21 | -27.96% | 0.02 | 48 | 333 | 0.40 | 0.25 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 950.00 | 13.50 | 17.10 | 15.30 | 14.00 | -6.48 | -31.65% | 0.02 | 73 | 107 | 0.42 | 0.22 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 960.00 | 9.55 | 15.25 | 12.40 | 12.41 | -6.85 | -35.57% | 0.01 | 138 | 354 | 0.41 | 0.20 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 970.00 | 9.80 | 11.65 | 10.73 | 11.00 | -5.40 | -32.93% | 0.01 | 69 | 1,970 | 0.41 | 0.18 | 0.00 | -0.39 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 980.00 | 8.55 | 10.30 | 9.43 | 9.61 | -5.82 | -37.72% | 0.01 | 81 | 864 | 0.41 | 0.16 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 990.00 | 6.25 | 9.55 | 7.90 | 9.09 | -4.26 | -31.91% | 0.01 | 31 | 37 | 0.40 | 0.15 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,000.00 | 6.75 | 7.95 | 7.35 | 7.20 | -5.15 | -41.70% | 0.01 | 516 | 1,981 | 0.41 | 0.13 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,010.00 | 4.55 | 7.35 | 5.95 | 6.48 | -3.32 | -33.88% | 0.01 | 7 | 60 | 0.40 | 0.12 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,020.00 | 4.95 | 7.70 | 6.33 | 5.60 | -4.27 | -43.27% | 0.01 | 9 | 2,174 | 0.42 | 0.11 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,030.00 | 3.95 | 6.10 | 5.03 | 4.97 | -3.50 | -41.33% | 0.00 | 2 | 96 | 0.41 | 0.09 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,040.00 | 3.90 | 5.10 | 4.50 | 4.25 | -2.86 | -40.23% | 0.00 | 13 | 259 | 0.42 | 0.08 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,050.00 | 2.64 | 4.10 | 3.37 | 3.90 | -2.85 | -42.23% | 0.00 | 15 | 111 | 0.41 | 0.08 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,060.00 | 2.13 | 3.90 | 3.02 | 3.44 | -2.11 | -38.02% | 0.00 | 5 | 191 | 0.41 | 0.07 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,070.00 | 2.29 | 3.35 | 2.82 | 8.14 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.42 | 0.06 | 0.00 | -0.18 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,080.00 | 1.68 | 3.20 | 2.44 | 2.67 | -1.80 | -40.27% | 0.00 | 5 | 354 | 0.42 | 0.05 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,100.00 | 1.42 | 2.58 | 2.00 | 2.08 | -1.92 | -48.00% | 0.00 | 12 | 3,157 | 0.43 | 0.04 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,120.00 | 1.23 | 2.30 | 1.77 | 1.68 | -0.74 | -30.58% | 0.00 | 2 | 872 | 0.44 | 0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,140.00 | 1.01 | 1.50 | 1.26 | 1.65 | -0.60 | -26.67% | 0.00 | 6 | 399 | 0.44 | 0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,160.00 | 0.47 | 1.50 | 0.99 | 1.58 | +0.01 | +0.64% | 0.00 | 11 | 86 | 0.44 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,180.00 | 0.43 | 1.78 | 1.11 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.46 | 0.01 | 0.00 | -0.06 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,200.00 | 0.20 | 1.28 | 0.74 | 0.65 | -0.38 | -36.90% | 0.00 | 1 | 231 | 0.45 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,220.00 | 0.04 | 1.43 | 0.74 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.44 | 0.01 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 1,240.00 | 0.01 | 0.75 | 0.38 | 0.34 | -0.49 | -59.04% | 0.00 | 4 | 117 | 0.42 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,260.00 | 0.00 | 1.25 | 0.63 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,280.00 | 0.00 | 1.20 | 0.60 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.57 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,300.00 | 0.00 | 1.72 | 0.86 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.62 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,320.00 | 0.00 | 0.88 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.58 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 1,340.00 | 0.00 | 4.45 | 2.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,360.00 | 0.00 | 2.18 | 1.09 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 1,380.00 | 0.00 | 2.16 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,400.00 | 0.00 | 2.95 | 1.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 1,420.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 1,440.00 | 0.00 | 3.45 | 1.73 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,460.00 | 0.00 | 2.59 | 1.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:08 PM EST |
| 1,480.00 | 0.00 | 2.74 | 1.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:08 PM EST |
| 1,500.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 1,520.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,540.00 | 0.00 | 3.20 | 1.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 1,560.00 | 0.00 | 2.50 | 1.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 1,580.00 | 0.00 | 2.54 | 1.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 836 | 2,667 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.34 | 1.17 | 0.04 | -0.01 | -20.00% | 0.01 | 37 | 1,502 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.09 | -75.00% | 0.00 | 104 | 368 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.51 | 0.76 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.78 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 558 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 756 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 1.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 1.12 | 0.56 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 253 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 420 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 2.57 | 1.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 2.11 | 1.06 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 2.10 | 1.05 | 0.10 | -0.07 | -41.18% | 0.00 | 8 | 81 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 284 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.05 | 1.03 | 0.03 | -0.05 | -62.50% | 0.00 | 8 | 245 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.12 | +133.34% | 0.00 | 1 | 192 | 0.57 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 0.47 | 0.24 | 0.24 | +0.15 | +166.67% | 0.00 | 1 | 168 | 0.58 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.54 | 0.00 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 0.58 | 0.29 | 0.27 | +0.01 | +3.85% | 0.00 | 6 | 12 | 0.53 | 0.00 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 580.00 | 0.03 | 0.63 | 0.33 | 0.23 | -0.08 | -25.81% | 0.00 | 2 | 481 | 0.44 | 0.00 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 590.00 | 0.02 | 0.65 | 0.34 | 0.42 | +0.03 | +7.70% | 0.00 | 2 | 163 | 0.42 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 600.00 | 0.10 | 0.88 | 0.49 | 0.45 | -0.05 | -10.00% | 0.00 | 8 | 2,352 | 0.44 | -0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 610.00 | 0.08 | 1.13 | 0.61 | 0.52 | +0.06 | +13.05% | 0.00 | 1 | 226 | 0.42 | -0.01 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 620.00 | 0.53 | 1.14 | 0.84 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.45 | -0.01 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 630.00 | 0.23 | 1.49 | 0.86 | 0.94 | -0.22 | -18.97% | 0.00 | 3 | 80 | 0.42 | -0.02 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 640.00 | 0.83 | 1.89 | 1.36 | 1.28 | -0.16 | -11.12% | 0.00 | 12 | 732 | 0.44 | -0.02 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 650.00 | 1.23 | 1.80 | 1.52 | 1.98 | +0.47 | +31.13% | 0.00 | 6 | 63 | 0.43 | -0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 660.00 | 1.69 | 2.58 | 2.14 | 2.27 | +0.17 | +8.10% | 0.00 | 8 | 369 | 0.44 | -0.04 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 670.00 | 2.20 | 3.00 | 2.60 | 3.02 | +0.41 | +15.71% | 0.00 | 3 | 120 | 0.43 | -0.05 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 680.00 | 2.91 | 3.50 | 3.21 | 3.30 | +0.15 | +4.77% | 0.00 | 4 | 849 | 0.43 | -0.06 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 690.00 | 3.00 | 4.30 | 3.65 | 4.59 | +0.27 | +6.25% | 0.01 | 12 | 49 | 0.42 | -0.07 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 700.00 | 4.25 | 5.00 | 4.63 | 4.84 | +0.19 | +4.09% | 0.01 | 46 | 1,395 | 0.42 | -0.08 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 710.00 | 5.35 | 7.05 | 6.20 | 6.15 | +0.69 | +12.64% | 0.01 | 5 | 32 | 0.43 | -0.10 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 720.00 | 6.60 | 7.55 | 7.08 | 7.06 | +0.41 | +6.17% | 0.01 | 26 | 778 | 0.42 | -0.12 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 730.00 | 7.85 | 9.20 | 8.53 | 8.70 | +0.85 | +10.83% | 0.01 | 32 | 290 | 0.42 | -0.13 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 740.00 | 9.50 | 11.00 | 10.25 | 9.92 | +0.55 | +5.87% | 0.01 | 36 | 622 | 0.42 | -0.16 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 750.00 | 11.60 | 12.90 | 12.25 | 12.00 | +0.25 | +2.13% | 0.02 | 82 | 260 | 0.42 | -0.18 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 760.00 | 13.65 | 15.20 | 14.43 | 14.50 | +1.43 | +10.95% | 0.02 | 259 | 1,603 | 0.42 | -0.20 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 770.00 | 15.40 | 17.70 | 16.55 | 17.45 | +2.30 | +15.19% | 0.02 | 30 | 273 | 0.41 | -0.23 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 780.00 | 18.60 | 21.20 | 19.90 | 19.71 | +2.14 | +12.18% | 0.03 | 92 | 943 | 0.42 | -0.26 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 790.00 | 21.65 | 25.00 | 23.33 | 21.59 | +1.82 | +9.21% | 0.03 | 39 | 1,185 | 0.42 | -0.29 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 800.00 | 24.65 | 27.95 | 26.30 | 25.95 | +3.45 | +15.34% | 0.03 | 44 | 947 | 0.41 | -0.32 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 810.00 | 28.25 | 31.00 | 29.63 | 28.80 | +3.13 | +12.20% | 0.04 | 13 | 310 | 0.41 | -0.35 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 820.00 | 32.45 | 35.35 | 33.90 | 34.80 | +5.93 | +20.54% | 0.04 | 19 | 178 | 0.41 | -0.38 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 830.00 | 35.75 | 39.95 | 37.85 | 38.31 | +3.31 | +9.46% | 0.05 | 3 | 166 | 0.40 | -0.41 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 840.00 | 41.45 | 46.00 | 43.73 | 42.62 | +5.57 | +15.04% | 0.05 | 35 | 197 | 0.41 | -0.45 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 850.00 | 44.75 | 52.00 | 48.38 | 47.70 | +7.65 | +19.11% | 0.06 | 7 | 566 | 0.41 | -0.48 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 860.00 | 49.00 | 58.00 | 53.50 | 53.85 | +5.65 | +11.73% | 0.06 | 11 | 1,205 | 0.40 | -0.51 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 870.00 | 55.80 | 63.00 | 59.40 | 59.36 | +12.81 | +27.52% | 0.07 | 2 | 266 | 0.41 | -0.55 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 880.00 | 62.25 | 68.20 | 65.23 | 66.94 | +11.89 | +21.60% | 0.07 | 5 | 197 | 0.40 | -0.58 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 890.00 | 67.95 | 74.25 | 71.10 | 60.63 | 0.00 | 0.00% | 0.08 | 0 | 184 | 0.40 | -0.61 | 0.00 | -0.57 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 900.00 | 75.85 | 81.00 | 78.43 | 80.22 | +14.61 | +22.27% | 0.09 | 16 | 1,770 | 0.40 | -0.64 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 910.00 | 81.70 | 89.10 | 85.40 | 85.80 | +13.75 | +19.09% | 0.09 | 2 | 20 | 0.40 | -0.67 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 920.00 | 89.00 | 96.15 | 92.58 | 92.70 | +13.15 | +16.53% | 0.10 | 12 | 356 | 0.40 | -0.70 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 930.00 | 96.25 | 103.50 | 99.88 | 86.23 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.39 | -0.73 | 0.00 | -0.49 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 940.00 | 101.00 | 113.30 | 107.15 | 107.83 | +15.33 | +16.58% | 0.11 | 4 | 195 | 0.38 | -0.75 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 950.00 | 109.90 | 120.00 | 114.95 | 100.20 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.37 | -0.78 | 0.00 | -0.44 | 8/6/2026 | 8/7/2026 4:00:08 PM EST |
| 960.00 | 118.25 | 129.45 | 123.85 | 94.80 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.38 | -0.80 | 0.00 | -0.42 | 8/5/2026 | 8/7/2026 4:00:08 PM EST |
| 970.00 | 128.65 | 138.05 | 133.35 | 164.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.39 | -0.82 | 0.00 | -0.39 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 980.00 | 135.00 | 147.10 | 141.05 | 142.10 | +18.49 | +14.96% | 0.14 | 1 | 74 | 0.48 | -0.84 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 990.00 | 144.45 | 155.85 | 150.15 | 181.80 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.48 | -0.85 | 0.00 | -0.34 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 1,000.00 | 155.00 | 165.00 | 160.00 | 162.22 | +32.22 | +24.79% | 0.16 | 41 | 106 | 0.49 | -0.87 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:08 PM EST |
| 1,010.00 | 163.90 | 174.00 | 168.95 | 145.85 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.49 | -0.88 | 0.00 | -0.30 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 1,020.00 | 173.10 | 183.00 | 178.05 | 210.05 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.50 | -0.89 | 0.00 | -0.27 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 1,030.00 | 182.80 | 193.00 | 187.90 | 219.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.91 | 0.00 | -0.25 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 1,040.00 | 191.25 | 202.00 | 196.63 | 164.07 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.52 | -0.92 | 0.00 | -0.23 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,050.00 | 201.25 | 212.00 | 206.63 | 195.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.21 | 7/20/2026 | 8/7/2026 4:00:08 PM EST |
| 1,060.00 | 210.90 | 221.75 | 216.33 | 242.68 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.54 | -0.93 | 0.00 | -0.20 | 7/31/2026 | 8/7/2026 4:00:08 PM EST |
| 1,070.00 | 220.65 | 231.50 | 226.08 | 188.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | -0.94 | 0.00 | -0.18 | 7/21/2026 | 8/7/2026 4:00:08 PM EST |
| 1,080.00 | 230.45 | 241.25 | 235.85 | 299.70 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.57 | -0.95 | 0.00 | -0.16 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,100.00 | 248.90 | 264.50 | 256.70 | 221.35 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.60 | -0.96 | 0.00 | -0.13 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 1,120.00 | 268.55 | 284.20 | 276.38 | 236.60 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.67 | -0.97 | 0.00 | -0.11 | 8/4/2026 | 8/7/2026 4:00:08 PM EST |
| 1,140.00 | 288.75 | 303.90 | 296.33 | 260.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.09 | 7/24/2026 | 8/7/2026 4:00:08 PM EST |
| 1,160.00 | 308.75 | 324.05 | 316.40 | 372.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 7/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,180.00 | 328.75 | 344.30 | 336.53 | 194.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 7/1/2026 | 8/7/2026 4:00:08 PM EST |
| 1,200.00 | 348.00 | 364.35 | 356.18 | 257.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 7/2/2026 | 8/7/2026 4:00:08 PM EST |
| 1,220.00 | 368.75 | 384.40 | 376.58 | 403.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:08 PM EST |
| 1,240.00 | 388.75 | 404.30 | 396.53 | 200.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 8/7/2026 4:00:08 PM EST |
| 1,260.00 | 408.75 | 424.30 | 416.53 | 243.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,280.00 | 428.00 | 444.90 | 436.45 | 275.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,300.00 | 448.75 | 464.65 | 456.70 | 284.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,320.00 | 468.00 | 484.90 | 476.45 | 302.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,340.00 | 488.80 | 504.15 | 496.48 | 320.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 4:00:08 PM EST |
| 1,360.00 | 508.75 | 524.35 | 516.55 | 471.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:08 PM EST |
| 1,380.00 | 528.75 | 544.35 | 536.55 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,400.00 | 548.75 | 564.65 | 556.70 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,420.00 | 568.75 | 584.35 | 576.55 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,440.00 | 588.55 | 604.40 | 596.48 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,460.00 | 608.55 | 624.00 | 616.28 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,480.00 | 628.75 | 644.30 | 636.53 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,500.00 | 648.05 | 664.35 | 656.20 | % | 0.44 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,520.00 | 668.55 | 684.00 | 676.28 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,540.00 | 688.55 | 704.35 | 696.45 | % | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,560.00 | 708.75 | 724.00 | 716.38 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST | |||
| 1,580.00 | 728.75 | 744.40 | 736.58 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:08 PM EST |