Options Chain for CATERPILLAR INC COM (CAT) - $572.01 as of 1/1/2026 7:27:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 451.35 | 455.20 | 453.28 | 459.27 | 0.00 | 0.00% | 3.78 | 0 | 4 | 3.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 125.00 | 446.50 | 450.25 | 448.38 | 154.93 | 0.00 | 0.00% | 3.59 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:55 PM EST |
| 130.00 | 441.35 | 445.35 | 443.35 | 439.81 | 0.00 | 0.00% | 3.41 | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:55 PM EST |
| 135.00 | 436.80 | 440.40 | 438.60 | 156.00 | 0.00 | 0.00% | 3.25 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 3:59:55 PM EST |
| 140.00 | 431.30 | 435.40 | 433.35 | 455.27 | 0.00 | 0.00% | 3.10 | 0 | 11 | 3.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:55 PM EST |
| 145.00 | 426.30 | 430.30 | 428.30 | 398.45 | 0.00 | 0.00% | 2.95 | 0 | 4 | 3.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 3:59:55 PM EST |
| 150.00 | 421.40 | 425.30 | 423.35 | 445.07 | 0.00 | 0.00% | 2.82 | 0 | 37 | 3.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:55 PM EST |
| 155.00 | 416.35 | 420.30 | 418.33 | 393.29 | 0.00 | 0.00% | 2.70 | 0 | 37 | 3.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 3:59:55 PM EST |
| 160.00 | 411.30 | 415.35 | 413.33 | 389.85 | 0.00 | 0.00% | 2.58 | 0 | 50 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/31/2025 3:59:55 PM EST |
| 165.00 | 406.35 | 410.40 | 408.38 | 384.40 | 0.00 | 0.00% | 2.48 | 0 | 57 | 3.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:55 PM EST |
| 170.00 | 401.35 | 405.35 | 403.35 | 264.51 | 0.00 | 0.00% | 2.37 | 0 | 22 | 3.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/31/2025 3:59:55 PM EST |
| 175.00 | 396.35 | 400.35 | 398.35 | 416.95 | 0.00 | 0.00% | 2.28 | 0 | 31 | 3.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:55 PM EST |
| 180.00 | 391.55 | 395.35 | 393.45 | 400.24 | 0.00 | 0.00% | 2.19 | 0 | 22 | 2.97 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 185.00 | 386.40 | 390.40 | 388.40 | 233.45 | 0.00 | 0.00% | 2.10 | 0 | 49 | 2.88 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/31/2025 3:59:55 PM EST |
| 190.00 | 381.65 | 385.40 | 383.53 | 247.05 | 0.00 | 0.00% | 2.02 | 0 | 9 | 2.83 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/31/2025 3:59:55 PM EST |
| 195.00 | 376.65 | 380.40 | 378.53 | 91.35 | 0.00 | 0.00% | 1.94 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 3:59:55 PM EST |
| 200.00 | 371.50 | 375.50 | 373.50 | 371.00 | 0.00 | 0.00% | 1.87 | 0 | 57 | 2.72 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 210.00 | 361.40 | 365.55 | 363.48 | 350.50 | 0.00 | 0.00% | 1.73 | 0 | 12 | 2.59 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:55 PM EST |
| 220.00 | 351.65 | 355.45 | 353.55 | 366.86 | 0.00 | 0.00% | 1.61 | 0 | 39 | 2.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 230.00 | 341.65 | 345.55 | 343.60 | 383.05 | 0.00 | 0.00% | 1.49 | 0 | 30 | 2.37 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:55 PM EST |
| 240.00 | 331.75 | 335.50 | 333.63 | 338.10 | +24.85 | +7.94% | 1.39 | 1 | 36 | 2.28 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 250.00 | 321.70 | 325.50 | 323.60 | 328.00 | 0.00 | 0.00% | 1.29 | 0 | 101 | 2.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 260.00 | 311.80 | 315.60 | 313.70 | 312.20 | 0.00 | 0.00% | 1.21 | 0 | 24 | 2.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:55 PM EST |
| 270.00 | 301.65 | 305.55 | 303.60 | 329.38 | 0.00 | 0.00% | 1.12 | 0 | 77 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:55 PM EST |
| 280.00 | 291.85 | 295.85 | 293.85 | 298.96 | 0.00 | 0.00% | 1.05 | 0 | 164 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 290.00 | 281.60 | 285.60 | 283.60 | 285.01 | 0.00 | 0.00% | 0.98 | 0 | 149 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 300.00 | 271.80 | 275.70 | 273.75 | 276.17 | -3.59 | -1.29% | 0.91 | 3 | 173 | 1.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 310.00 | 261.90 | 265.65 | 263.78 | 257.54 | 0.00 | 0.00% | 0.85 | 0 | 103 | 1.68 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 320.00 | 251.75 | 255.65 | 253.70 | 272.70 | 0.00 | 0.00% | 0.79 | 0 | 488 | 1.60 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:55 PM EST |
| 330.00 | 241.95 | 245.70 | 243.83 | 247.85 | 0.00 | 0.00% | 0.74 | 0 | 194 | 1.53 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 340.00 | 232.40 | 235.50 | 233.95 | 238.65 | -2.30 | -0.96% | 0.69 | 1 | 1,330 | 1.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 350.00 | 222.70 | 225.35 | 224.03 | 231.00 | 0.00 | 0.00% | 0.64 | 0 | 429 | 1.34 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 360.00 | 212.70 | 215.45 | 214.08 | 217.45 | -1.16 | -0.54% | 0.59 | 3 | 948 | 1.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 370.00 | 202.65 | 205.40 | 204.03 | 204.43 | -3.66 | -1.76% | 0.55 | 3 | 1,069 | 1.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 380.00 | 192.70 | 195.50 | 194.10 | 197.00 | -1.30 | -0.66% | 0.51 | 3 | 542 | 1.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 390.00 | 183.05 | 185.40 | 184.23 | 187.48 | 0.00 | 0.00% | 0.47 | 0 | 389 | 0.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 400.00 | 172.85 | 175.55 | 174.20 | 177.97 | -0.43 | -0.25% | 0.44 | 1 | 1,180 | 0.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 410.00 | 162.85 | 165.40 | 164.13 | 166.00 | -2.05 | -1.22% | 0.40 | 7 | 2,148 | 0.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 420.00 | 152.90 | 155.60 | 154.25 | 156.79 | -2.20 | -1.39% | 0.37 | 6 | 711 | 0.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 430.00 | 142.95 | 145.45 | 144.20 | 143.95 | -5.45 | -3.65% | 0.34 | 1 | 1,475 | 0.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 440.00 | 132.95 | 135.50 | 134.23 | 137.09 | -2.04 | -1.47% | 0.31 | 5 | 535 | 0.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 450.00 | 123.00 | 125.70 | 124.35 | 126.00 | -2.78 | -2.16% | 0.28 | 41 | 1,130 | 0.68 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 460.00 | 113.05 | 115.60 | 114.33 | 117.13 | -6.77 | -5.47% | 0.25 | 5 | 428 | 0.61 | 1.00 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 470.00 | 103.10 | 105.85 | 104.48 | 105.07 | -4.73 | -4.31% | 0.22 | 6 | 619 | 0.59 | 1.00 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 475.00 | 98.20 | 100.70 | 99.45 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.06 | 12/31/2025 3:59:55 PM EST | |||
| 480.00 | 93.20 | 95.75 | 94.48 | 98.65 | 0.00 | 0.00% | 0.20 | 0 | 931 | 0.52 | 0.99 | 0.00 | -0.08 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 485.00 | 88.30 | 90.80 | 89.55 | % | 0.18 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.08 | 12/31/2025 3:59:55 PM EST | |||
| 490.00 | 83.45 | 85.95 | 84.70 | 89.22 | 0.00 | 0.00% | 0.17 | 0 | 348 | 0.49 | 0.98 | 0.00 | -0.10 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 495.00 | 78.45 | 80.95 | 79.70 | % | 0.16 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.10 | 12/31/2025 3:59:55 PM EST | |||
| 500.00 | 73.55 | 76.15 | 74.85 | 76.78 | -2.75 | -3.46% | 0.15 | 6 | 529 | 0.46 | 0.97 | 0.00 | -0.13 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 505.00 | 68.70 | 71.25 | 69.98 | 80.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.17 | 12/24/2025 | 12/31/2025 3:59:55 PM EST |
| 510.00 | 63.20 | 66.40 | 64.80 | 75.78 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.42 | 0.95 | 0.00 | -0.18 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 515.00 | 59.15 | 61.60 | 60.38 | % | 0.12 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.20 | 12/31/2025 3:59:55 PM EST | |||
| 520.00 | 54.35 | 57.15 | 55.75 | 55.00 | -4.40 | -7.41% | 0.11 | 3 | 681 | 0.40 | 0.93 | 0.00 | -0.21 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 525.00 | 49.95 | 52.85 | 51.40 | % | 0.10 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.23 | 12/31/2025 3:59:55 PM EST | |||
| 530.00 | 45.15 | 47.75 | 46.45 | 50.62 | 0.00 | 0.00% | 0.09 | 0 | 79 | 0.33 | 0.89 | 0.00 | -0.26 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 535.00 | 40.75 | 43.35 | 42.05 | % | 0.08 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.28 | 12/31/2025 3:59:55 PM EST | |||
| 540.00 | 36.40 | 39.20 | 37.80 | 40.27 | -1.71 | -4.08% | 0.07 | 1 | 616 | 0.32 | 0.84 | 0.01 | -0.31 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 545.00 | 32.25 | 34.95 | 33.60 | 38.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.81 | 0.01 | -0.34 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 550.00 | 28.05 | 31.05 | 29.55 | 31.20 | -2.05 | -6.17% | 0.05 | 5 | 295 | 0.31 | 0.77 | 0.01 | -0.37 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 555.00 | 24.70 | 27.10 | 25.90 | 31.37 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.31 | 0.72 | 0.01 | -0.39 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 560.00 | 21.20 | 23.70 | 22.45 | 22.54 | -3.96 | -14.95% | 0.04 | 5 | 541 | 0.31 | 0.67 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 565.00 | 18.20 | 20.00 | 19.10 | 30.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.61 | 0.01 | -0.43 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 570.00 | 15.10 | 16.95 | 16.03 | 17.95 | -2.17 | -10.79% | 0.03 | 4 | 373 | 0.29 | 0.56 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 575.00 | 11.70 | 14.55 | 13.13 | 13.52 | -2.99 | -18.11% | 0.02 | 14 | 4 | 0.29 | 0.50 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 577.50 | 11.05 | 12.90 | 11.98 | 12.12 | -5.18 | -29.95% | 0.02 | 9 | 6 | 0.29 | 0.47 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 580.00 | 9.95 | 11.75 | 10.85 | 11.39 | -2.19 | -16.13% | 0.02 | 628 | 3,008 | 0.29 | 0.44 | 0.01 | -0.43 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 582.50 | 9.20 | 10.60 | 9.90 | 10.10 | -3.00 | -22.91% | 0.02 | 7 | 25 | 0.29 | 0.41 | 0.01 | -0.43 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 585.00 | 8.10 | 9.65 | 8.88 | 9.00 | -2.58 | -22.28% | 0.02 | 12 | 190 | 0.29 | 0.38 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 587.50 | 7.15 | 8.70 | 7.93 | 8.12 | -3.05 | -27.31% | 0.01 | 5 | 13 | 0.28 | 0.35 | 0.01 | -0.40 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 590.00 | 5.90 | 7.85 | 6.88 | 7.40 | -2.08 | -21.95% | 0.01 | 28 | 255 | 0.28 | 0.32 | 0.01 | -0.39 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 592.50 | 4.65 | 6.60 | 5.63 | 6.55 | -2.50 | -27.63% | 0.01 | 25 | 14 | 0.27 | 0.30 | 0.01 | -0.37 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 595.00 | 3.90 | 6.30 | 5.10 | 5.98 | -2.11 | -26.09% | 0.01 | 11 | 6 | 0.27 | 0.27 | 0.01 | -0.35 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 597.50 | 4.60 | 5.60 | 5.10 | 5.35 | -7.13 | -57.14% | 0.01 | 4 | 1 | 0.29 | 0.25 | 0.01 | -0.34 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 600.00 | 2.85 | 5.10 | 3.98 | 4.48 | -1.55 | -25.71% | 0.01 | 56 | 1,322 | 0.27 | 0.22 | 0.01 | -0.31 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 605.00 | 2.63 | 3.90 | 3.27 | 3.87 | -0.57 | -12.84% | 0.01 | 7 | 24 | 0.28 | 0.18 | 0.01 | -0.27 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 610.00 | 1.83 | 3.55 | 2.69 | 3.06 | -0.64 | -17.30% | 0.00 | 16 | 450 | 0.28 | 0.14 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 615.00 | 1.85 | 2.40 | 2.13 | 2.05 | +0.12 | +6.22% | 0.00 | 2 | 23 | 0.29 | 0.11 | 0.01 | -0.20 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 620.00 | 1.45 | 1.86 | 1.66 | 1.65 | -0.56 | -25.34% | 0.00 | 39 | 3,430 | 0.29 | 0.09 | 0.01 | -0.17 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 625.00 | 0.57 | 1.83 | 1.20 | 1.39 | -0.28 | -16.77% | 0.00 | 21 | 74 | 0.28 | 0.07 | 0.00 | -0.15 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 630.00 | 0.13 | 1.98 | 1.06 | 1.18 | -0.02 | -1.67% | 0.00 | 9 | 875 | 0.28 | 0.06 | 0.00 | -0.13 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 635.00 | 0.49 | 1.30 | 0.90 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.05 | 0.00 | -0.10 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 640.00 | 0.19 | 1.09 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 6 | 632 | 0.29 | 0.04 | 0.00 | -0.10 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 645.00 | 0.23 | 0.80 | 0.52 | 0.50 | -0.21 | -29.58% | 0.00 | 1 | 5 | 0.30 | 0.03 | 0.00 | -0.09 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.90 | 0.45 | 0.38 | -0.10 | -20.84% | 0.00 | 7 | 2,974 | 0.35 | 0.02 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 655.00 | 0.10 | 0.75 | 0.43 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.05 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 660.00 | 0.01 | 1.12 | 0.57 | 0.38 | +0.03 | +8.58% | 0.00 | 4 | 155 | 0.32 | 0.02 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 665.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.01 | 0.00 | -0.02 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 670.00 | 0.02 | 0.75 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.33 | 0.01 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 680.00 | 0.05 | 0.74 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.37 | 0.01 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 690.00 | 0.08 | 0.74 | 0.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 700.00 | 0.10 | 0.38 | 0.24 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 227 | 0.42 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 710.00 | 0.10 | 0.70 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 720.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 740.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 0.84 | 0.42 | 0.01 | -0.62 | -98.42% | 0.00 | 1 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 790.00 | 0.00 | 0.64 | 0.32 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 820.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 830.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 840.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 850.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 870.00 | 0.00 | 0.84 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 890.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 340 | 2.22 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.65 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.52 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.46 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.03 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.09 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 515 | 1.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 156 | 2.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 822 | 1.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 738 | 2.57 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.61 | 0.31 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 307 | 1.96 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,275 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,195 | 1.45 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.24 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.13 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 970 | 1.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 1.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,436 | 0.94 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 1.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 360.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 873 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.63 | 0.32 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.63 | 0.32 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,496 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 430.00 | 0.05 | 0.24 | 0.15 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 338 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 750 | 0.51 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 455 | 0.54 | 0.00 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 470.00 | 0.10 | 0.80 | 0.45 | 0.15 | -0.03 | -16.67% | 0.00 | 6 | 473 | 0.46 | 0.00 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 0.66 | 0.33 | 0.31 | +0.11 | +55.00% | 0.00 | 2 | 1 | 0.49 | 0.00 | 0.00 | -0.06 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 480.00 | 0.19 | 0.60 | 0.40 | 0.28 | -0.06 | -17.65% | 0.00 | 6 | 1,645 | 0.42 | -0.01 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.08 | 12/31/2025 3:59:55 PM EST | |||
| 490.00 | 0.24 | 0.71 | 0.48 | 0.40 | +0.07 | +21.22% | 0.00 | 2 | 740 | 0.39 | -0.02 | 0.00 | -0.10 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 1.15 | 0.58 | 0.42 | -0.16 | -27.59% | 0.00 | 2 | 1 | 0.45 | -0.02 | 0.00 | -0.10 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 500.00 | 0.41 | 0.85 | 0.63 | 0.60 | +0.11 | +22.45% | 0.00 | 12 | 2,410 | 0.37 | -0.03 | 0.00 | -0.13 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 505.00 | 0.01 | 1.25 | 0.63 | 0.61 | +0.01 | +1.67% | 0.00 | 11 | 6 | 0.30 | -0.04 | 0.00 | -0.17 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 510.00 | 0.30 | 1.05 | 0.68 | 0.67 | -0.05 | -6.95% | 0.00 | 4 | 269 | 0.32 | -0.05 | 0.00 | -0.18 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 515.00 | 0.35 | 1.35 | 0.85 | 1.05 | -0.15 | -12.50% | 0.00 | 1 | 97 | 0.32 | -0.06 | 0.00 | -0.20 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 520.00 | 0.65 | 2.14 | 1.40 | 1.13 | +0.01 | +0.90% | 0.00 | 15 | 584 | 0.33 | -0.07 | 0.00 | -0.21 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 525.00 | 0.88 | 2.55 | 1.72 | 1.62 | +0.30 | +22.73% | 0.00 | 23 | 29 | 0.32 | -0.09 | 0.00 | -0.23 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 530.00 | 1.15 | 2.79 | 1.97 | 2.05 | +0.17 | +9.05% | 0.00 | 21 | 600 | 0.31 | -0.11 | 0.00 | -0.26 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 535.00 | 2.24 | 3.10 | 2.67 | 2.62 | +0.35 | +15.42% | 0.00 | 42 | 61 | 0.31 | -0.13 | 0.01 | -0.28 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 540.00 | 2.86 | 3.85 | 3.36 | 3.51 | +0.59 | +20.21% | 0.01 | 14 | 573 | 0.31 | -0.16 | 0.01 | -0.31 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 545.00 | 2.86 | 5.10 | 3.98 | 4.31 | +0.55 | +14.63% | 0.01 | 138 | 149 | 0.30 | -0.19 | 0.01 | -0.34 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 550.00 | 5.05 | 5.45 | 5.25 | 5.00 | +0.43 | +9.41% | 0.01 | 52 | 1,312 | 0.30 | -0.23 | 0.01 | -0.37 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 555.00 | 5.10 | 7.20 | 6.15 | 6.70 | +0.60 | +9.84% | 0.01 | 39 | 34 | 0.29 | -0.28 | 0.01 | -0.39 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 560.00 | 7.60 | 8.55 | 8.08 | 8.07 | +0.62 | +8.33% | 0.01 | 322 | 747 | 0.29 | -0.33 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 565.00 | 9.40 | 10.45 | 9.93 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.29 | -0.39 | 0.01 | -0.43 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 570.00 | 11.10 | 12.40 | 11.75 | 11.57 | +0.83 | +7.73% | 0.02 | 326 | 547 | 0.28 | -0.44 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 575.00 | 12.25 | 15.00 | 13.63 | 14.65 | +1.89 | +14.82% | 0.02 | 15 | 36 | 0.27 | -0.50 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 577.50 | 14.10 | 16.85 | 15.48 | 16.00 | +1.90 | +13.48% | 0.03 | 53 | 22 | 0.28 | -0.53 | 0.01 | -0.44 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 580.00 | 15.50 | 17.70 | 16.60 | 17.35 | +2.82 | +19.41% | 0.03 | 117 | 429 | 0.27 | -0.56 | 0.01 | -0.43 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 582.50 | 16.30 | 19.50 | 17.90 | 18.85 | +1.26 | +7.17% | 0.03 | 3 | 21 | 0.27 | -0.59 | 0.01 | -0.43 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 585.00 | 18.45 | 20.80 | 19.63 | 18.45 | +0.85 | +4.83% | 0.03 | 3 | 34 | 0.27 | -0.62 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 587.50 | 20.00 | 22.50 | 21.25 | 19.75 | -1.13 | -5.42% | 0.04 | 2 | 5 | 0.27 | -0.65 | 0.01 | -0.40 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 590.00 | 21.10 | 24.05 | 22.58 | 22.20 | +1.55 | +7.51% | 0.04 | 32 | 598 | 0.26 | -0.68 | 0.01 | -0.39 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 592.50 | 23.40 | 25.95 | 24.68 | 22.85 | +0.75 | +3.40% | 0.04 | 2 | 21 | 0.27 | -0.70 | 0.01 | -0.37 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 595.00 | 25.45 | 27.50 | 26.48 | 25.02 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.27 | -0.73 | 0.01 | -0.35 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 597.50 | 27.35 | 29.85 | 28.60 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | -0.75 | 0.01 | -0.34 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 600.00 | 29.00 | 31.70 | 30.35 | 30.70 | +3.55 | +13.08% | 0.05 | 8 | 697 | 0.26 | -0.78 | 0.01 | -0.31 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 605.00 | 32.85 | 35.75 | 34.30 | 30.47 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | -0.82 | 0.01 | -0.27 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 610.00 | 37.25 | 40.10 | 38.68 | 39.00 | +5.00 | +14.71% | 0.06 | 3 | 379 | 0.26 | -0.86 | 0.01 | -0.23 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 615.00 | 41.95 | 44.45 | 43.20 | % | 0.07 | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.20 | 12/31/2025 3:59:55 PM EST | |||
| 620.00 | 45.95 | 49.10 | 47.53 | 46.28 | +5.57 | +13.69% | 0.08 | 3 | 113 | 0.34 | -0.91 | 0.01 | -0.17 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 625.00 | 50.70 | 53.75 | 52.23 | % | 0.08 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.15 | 12/31/2025 3:59:55 PM EST | |||
| 630.00 | 55.45 | 58.50 | 56.98 | 54.67 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.37 | -0.94 | 0.00 | -0.13 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 635.00 | 60.80 | 63.45 | 62.13 | % | 0.10 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.10 | 12/31/2025 3:59:55 PM EST | |||
| 640.00 | 65.25 | 68.35 | 66.80 | 55.18 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | -0.96 | 0.00 | -0.10 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 645.00 | 70.20 | 73.20 | 71.70 | % | 0.11 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.09 | 12/31/2025 3:59:55 PM EST | |||
| 650.00 | 75.20 | 78.20 | 76.70 | 85.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 655.00 | 80.15 | 83.20 | 81.68 | % | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 12/31/2025 3:59:55 PM EST | |||
| 660.00 | 85.15 | 88.35 | 86.75 | 69.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.05 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 665.00 | 90.15 | 93.35 | 91.75 | % | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 12/31/2025 3:59:55 PM EST | |||
| 670.00 | 95.15 | 98.65 | 96.90 | 74.26 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 12/16/2025 | 12/31/2025 3:59:55 PM EST |
| 680.00 | 105.15 | 108.65 | 106.90 | 57.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/31/2025 3:59:55 PM EST |
| 690.00 | 115.15 | 118.35 | 116.75 | 104.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 12/3/2025 | 12/31/2025 3:59:55 PM EST |
| 700.00 | 125.15 | 128.35 | 126.75 | 93.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/31/2025 3:59:55 PM EST |
| 710.00 | 135.15 | 138.20 | 136.68 | 103.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/31/2025 3:59:55 PM EST |
| 720.00 | 145.15 | 148.65 | 146.90 | 121.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:55 PM EST |
| 730.00 | 155.15 | 158.60 | 156.88 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 740.00 | 165.15 | 168.65 | 166.90 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 760.00 | 185.15 | 188.25 | 186.70 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 780.00 | 205.15 | 208.20 | 206.68 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 790.00 | 215.15 | 218.20 | 216.68 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 800.00 | 225.20 | 228.95 | 227.08 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 810.00 | 235.15 | 238.70 | 236.93 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 820.00 | 245.15 | 248.70 | 246.93 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 830.00 | 255.15 | 258.70 | 256.93 | 285.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:55 PM EST |
| 840.00 | 265.15 | 268.70 | 266.93 | 244.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 850.00 | 275.15 | 278.70 | 276.93 | 254.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 860.00 | 285.15 | 288.70 | 286.93 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 870.00 | 295.15 | 298.70 | 296.93 | 327.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:55 PM EST |
| 880.00 | 305.15 | 308.95 | 307.05 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 890.00 | 315.20 | 319.05 | 317.13 | 283.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:55 PM EST |