Options Chain for CATERPILLAR INC COM (CAT) - $500.36 as of 10/10/2025 2:51:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 295.45 | 298.45 | 296.95 | 298.32 | 0.00 | 0.00% | 1.48 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 210.00 | 285.45 | 288.45 | 286.95 | % | 1.37 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 220.00 | 275.15 | 278.45 | 276.80 | 245.12 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:54 PM EST |
| 230.00 | 265.50 | 268.40 | 266.95 | % | 1.16 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 240.00 | 255.50 | 258.50 | 257.00 | 225.54 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:54 PM EST |
| 250.00 | 245.70 | 248.45 | 247.08 | 237.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 260.00 | 235.55 | 238.50 | 237.03 | % | 0.91 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 270.00 | 225.60 | 228.50 | 227.05 | % | 0.84 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 280.00 | 215.65 | 218.50 | 217.08 | 223.55 | % | 0.78 | 1 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 290.00 | 205.65 | 208.55 | 207.10 | 212.00 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 300.00 | 195.30 | 198.55 | 196.93 | 133.30 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:54 PM EST |
| 310.00 | 185.70 | 188.55 | 187.13 | 121.46 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 1:58:54 PM EST |
| 320.00 | 175.40 | 178.55 | 176.98 | 95.31 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 1:58:54 PM EST |
| 330.00 | 165.20 | 168.50 | 166.85 | 163.72 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 340.00 | 155.55 | 158.60 | 157.08 | 148.37 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 350.00 | 145.25 | 148.60 | 146.93 | 121.75 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:54 PM EST |
| 360.00 | 135.20 | 138.60 | 136.90 | 111.18 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:54 PM EST |
| 370.00 | 125.05 | 128.65 | 126.85 | 131.87 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:54 PM EST |
| 380.00 | 115.40 | 118.65 | 117.03 | 111.45 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 390.00 | 105.75 | 108.60 | 107.18 | 101.48 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 395.00 | 100.00 | 103.70 | 101.85 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 400.00 | 95.70 | 98.75 | 97.23 | 103.00 | 0.00 | 0.00% | 0.24 | 0 | 91 | 1.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 405.00 | 90.45 | 93.75 | 92.10 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 410.00 | 85.40 | 88.85 | 87.13 | 88.75 | -2.75 | -3.01% | 0.21 | 40 | 708 | 0.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 415.00 | 80.00 | 83.80 | 81.90 | % | 0.20 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 420.00 | 75.80 | 78.85 | 77.33 | 78.82 | -2.39 | -2.95% | 0.18 | 3 | 961 | 0.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 422.50 | 72.75 | 76.35 | 74.55 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 425.00 | 70.35 | 73.85 | 72.10 | 80.06 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.80 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 427.50 | 67.95 | 71.40 | 69.68 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 430.00 | 65.75 | 68.90 | 67.33 | 78.23 | +6.06 | +8.40% | 0.16 | 4 | 628 | 0.75 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 432.50 | 63.30 | 66.45 | 64.88 | % | 0.15 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 435.00 | 60.65 | 64.00 | 62.33 | 67.07 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.73 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 437.50 | 58.15 | 61.50 | 59.83 | 60.28 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.69 | 1.00 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 440.00 | 55.95 | 59.10 | 57.53 | 57.00 | -6.28 | -9.93% | 0.13 | 6 | 1,007 | 0.67 | 0.99 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 442.50 | 53.35 | 56.55 | 54.95 | 27.32 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.09 | 9/26/2025 | 10/10/2025 1:58:54 PM EST |
| 445.00 | 50.90 | 54.10 | 52.50 | 64.40 | +35.82 | +125.34% | 0.12 | 2 | 1 | 0.64 | 0.99 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 447.50 | 48.10 | 51.65 | 49.88 | 54.64 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.61 | 0.98 | 0.00 | -0.16 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 450.00 | 46.00 | 49.30 | 47.65 | 48.85 | -2.57 | -5.00% | 0.11 | 26 | 1,163 | 0.60 | 0.98 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 452.50 | 43.60 | 46.85 | 45.23 | 45.90 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.58 | 0.97 | 0.00 | -0.25 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 455.00 | 41.25 | 44.40 | 42.83 | 43.98 | -6.39 | -12.69% | 0.09 | 5 | 6 | 0.57 | 0.97 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 457.50 | 38.80 | 42.00 | 40.40 | 44.98 | +0.01 | +0.03% | 0.09 | 1 | 39 | 0.54 | 0.96 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 460.00 | 36.95 | 39.70 | 38.33 | 38.30 | -5.41 | -12.38% | 0.08 | 35 | 1,593 | 0.53 | 0.95 | 0.00 | -0.34 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 462.50 | 33.50 | 37.35 | 35.43 | 36.85 | -3.85 | -9.46% | 0.08 | 2 | 20 | 0.52 | 0.93 | 0.01 | -0.37 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 465.00 | 32.20 | 34.40 | 33.30 | 42.65 | +5.15 | +13.74% | 0.07 | 1 | 87 | 0.48 | 0.92 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 467.50 | 29.80 | 31.95 | 30.88 | 31.30 | -4.52 | -12.62% | 0.07 | 9 | 79 | 0.49 | 0.90 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 470.00 | 27.95 | 29.50 | 28.73 | 29.13 | -4.15 | -12.47% | 0.06 | 76 | 2,243 | 0.33 | 0.89 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 472.50 | 25.05 | 28.40 | 26.73 | 32.10 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.34 | 0.87 | 0.01 | -0.52 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 475.00 | 23.05 | 26.30 | 24.68 | 30.45 | 0.00 | 0.00% | 0.05 | 0 | 97 | 0.33 | 0.84 | 0.01 | -0.56 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 477.50 | 21.30 | 24.25 | 22.78 | % | 0.05 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.60 | 10/10/2025 1:58:54 PM EST | |||
| 480.00 | 19.50 | 22.10 | 20.80 | 21.25 | -0.53 | -2.44% | 0.04 | 10 | 328 | 0.34 | 0.79 | 0.01 | -0.63 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 482.50 | 17.60 | 20.30 | 18.95 | 19.34 | +2.34 | +13.77% | 0.04 | 1 | 3 | 0.33 | 0.76 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 485.00 | 16.10 | 17.80 | 16.95 | 18.05 | -6.13 | -25.36% | 0.03 | 19 | 713 | 0.34 | 0.73 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 487.50 | 13.95 | 15.85 | 14.90 | 15.30 | -2.75 | -15.24% | 0.03 | 11 | 116 | 0.33 | 0.70 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 490.00 | 12.30 | 14.55 | 13.43 | 15.73 | +0.63 | +4.18% | 0.03 | 26 | 807 | 0.33 | 0.66 | 0.02 | -0.73 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 492.50 | 11.10 | 13.00 | 12.05 | 16.21 | +2.13 | +15.13% | 0.02 | 20 | 27 | 0.34 | 0.62 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 495.00 | 9.85 | 11.60 | 10.73 | 11.85 | -1.15 | -8.85% | 0.02 | 17 | 193 | 0.33 | 0.58 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 497.50 | 8.15 | 9.80 | 8.98 | 9.60 | -1.50 | -13.52% | 0.02 | 76 | 74 | 0.33 | 0.54 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 500.00 | 7.30 | 8.45 | 7.88 | 8.25 | -0.90 | -9.84% | 0.02 | 214 | 1,643 | 0.32 | 0.50 | 0.02 | -0.73 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 502.50 | 6.15 | 7.30 | 6.73 | 7.00 | -1.88 | -21.18% | 0.01 | 71 | 36 | 0.32 | 0.45 | 0.02 | -0.70 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 505.00 | 5.05 | 6.15 | 5.60 | 6.25 | -0.45 | -6.72% | 0.01 | 180 | 220 | 0.30 | 0.41 | 0.02 | -0.68 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 507.50 | 4.35 | 5.20 | 4.78 | 4.94 | -0.76 | -13.34% | 0.01 | 56 | 45 | 0.32 | 0.37 | 0.02 | -0.64 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 510.00 | 3.60 | 3.80 | 3.70 | 3.80 | -0.93 | -19.67% | 0.01 | 422 | 637 | 0.31 | 0.32 | 0.02 | -0.60 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 512.50 | 2.43 | 3.40 | 2.92 | 3.10 | -0.90 | -22.50% | 0.01 | 94 | 13 | 0.32 | 0.28 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 515.00 | 2.23 | 2.56 | 2.40 | 2.56 | -0.74 | -22.43% | 0.00 | 54 | 116 | 0.30 | 0.24 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 517.50 | 1.91 | 2.29 | 2.10 | 2.43 | -0.53 | -17.91% | 0.00 | 26 | 46 | 0.31 | 0.21 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 520.00 | 1.50 | 1.79 | 1.65 | 1.88 | -0.21 | -10.05% | 0.00 | 374 | 5,603 | 0.31 | 0.17 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 522.50 | 1.29 | 1.44 | 1.37 | 1.56 | -1.39 | -47.12% | 0.00 | 93 | 8 | 0.31 | 0.14 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 525.00 | 1.06 | 1.59 | 1.33 | 1.42 | -0.21 | -12.89% | 0.00 | 64 | 463 | 0.32 | 0.12 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 527.50 | 0.39 | 1.47 | 0.93 | 1.00 | -0.40 | -28.58% | 0.00 | 21 | 7 | 0.29 | 0.09 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 530.00 | 0.71 | 1.82 | 1.27 | 1.43 | +0.38 | +36.19% | 0.00 | 85 | 4,418 | 0.31 | 0.08 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 532.50 | 0.21 | 2.36 | 1.29 | 2.00 | +0.71 | +55.04% | 0.00 | 3 | 25 | 0.36 | 0.06 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 535.00 | 0.36 | 1.66 | 1.01 | 1.85 | +1.07 | +137.18% | 0.00 | 8 | 163 | 0.36 | 0.05 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 537.50 | 0.04 | 1.46 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.04 | 0.00 | -0.12 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 540.00 | 0.20 | 0.89 | 0.55 | 0.53 | -0.22 | -29.34% | 0.00 | 19 | 190 | 0.33 | 0.03 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 542.50 | 0.01 | 2.56 | 1.29 | 1.30 | +0.56 | +75.68% | 0.00 | 8 | 2 | 0.37 | 0.02 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 545.00 | 0.00 | 2.53 | 1.27 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.07 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 547.50 | 0.00 | 2.49 | 1.25 | 0.66 | +0.27 | +69.24% | 0.00 | 1 | 3 | 0.57 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 550.00 | 0.11 | 0.94 | 0.53 | 0.31 | -0.11 | -26.19% | 0.00 | 45 | 129 | 0.40 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 552.50 | 0.00 | 2.43 | 1.22 | 0.40 | % | 0.00 | 1 | 0 | 0.61 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 555.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 557.50 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 560.00 | 0.00 | 2.36 | 1.18 | 0.68 | +0.45 | +195.66% | 0.00 | 1 | 73 | 0.66 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 562.50 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 565.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 567.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 570.00 | 0.00 | 2.29 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 572.50 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 575.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 580.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 13 | 78 | 0.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 600.00 | 0.00 | 0.47 | 0.24 | 0.17 | +0.15 | +750.00% | 0.00 | 160 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:54 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:54 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 1:58:54 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:58:54 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:54 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:54 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.81 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:54 PM EST |
| 340.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:54 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 360.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 380.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 216 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 390.00 | 0.00 | 0.37 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 395.00 | 0.00 | 0.61 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 400.00 | 0.01 | 0.35 | 0.18 | 0.48 | +0.43 | +860.00% | 0.00 | 7 | 2,003 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 405.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.09 | +225.00% | 0.00 | 6 | 779 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 415.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 420.00 | 0.00 | 0.29 | 0.15 | 0.29 | +0.28 | +2,800.00% | 0.00 | 24 | 495 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 422.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 425.00 | 0.00 | 2.32 | 1.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.86 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 427.50 | 0.00 | 1.09 | 0.55 | 0.63 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 430.00 | 0.14 | 0.56 | 0.35 | 0.25 | +0.12 | +92.31% | 0.00 | 6 | 1,082 | 0.55 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 432.50 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 435.00 | 0.00 | 2.42 | 1.21 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 437.50 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 10/10/2025 1:58:54 PM EST | |||
| 440.00 | 0.10 | 0.65 | 0.38 | 0.31 | +0.06 | +24.00% | 0.00 | 16 | 1,508 | 0.46 | -0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 442.50 | 0.00 | 1.53 | 0.77 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.62 | -0.01 | 0.00 | -0.09 | 10/1/2025 | 10/10/2025 1:58:54 PM EST |
| 445.00 | 0.00 | 1.82 | 0.91 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.68 | -0.01 | 0.00 | -0.12 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 447.50 | 0.00 | 2.52 | 1.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.66 | -0.02 | 0.00 | -0.16 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 450.00 | 0.31 | 0.80 | 0.56 | 0.60 | +0.22 | +57.90% | 0.00 | 37 | 1,271 | 0.43 | -0.02 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 452.50 | 0.00 | 1.31 | 0.66 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.51 | -0.03 | 0.00 | -0.25 | 10/7/2025 | 10/10/2025 1:58:54 PM EST |
| 455.00 | 0.00 | 1.82 | 0.91 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.58 | -0.03 | 0.00 | -0.27 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 457.50 | 0.34 | 1.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.44 | -0.04 | 0.00 | -0.31 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 460.00 | 0.70 | 1.19 | 0.95 | 1.09 | +0.46 | +73.02% | 0.00 | 70 | 542 | 0.41 | -0.05 | 0.00 | -0.34 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 462.50 | 0.39 | 1.48 | 0.94 | 1.25 | -0.24 | -16.11% | 0.00 | 1 | 101 | 0.43 | -0.07 | 0.01 | -0.37 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 465.00 | 0.92 | 1.79 | 1.36 | 1.18 | +0.08 | +7.28% | 0.00 | 21 | 81 | 0.40 | -0.08 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 467.50 | 0.96 | 1.87 | 1.42 | 1.34 | -0.35 | -20.71% | 0.00 | 8 | 50 | 0.39 | -0.10 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 470.00 | 1.31 | 2.24 | 1.78 | 1.26 | -0.07 | -5.27% | 0.00 | 10 | 510 | 0.39 | -0.11 | 0.01 | -0.49 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 472.50 | 1.35 | 2.91 | 2.13 | 1.80 | +0.15 | +9.10% | 0.00 | 6 | 164 | 0.38 | -0.13 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 475.00 | 2.44 | 2.80 | 2.62 | 2.57 | +0.97 | +60.63% | 0.01 | 36 | 692 | 0.36 | -0.16 | 0.01 | -0.56 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 477.50 | 2.65 | 3.80 | 3.23 | 1.80 | +0.01 | +0.56% | 0.01 | 2 | 60 | 0.39 | -0.18 | 0.01 | -0.60 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 480.00 | 3.25 | 3.95 | 3.60 | 3.47 | +1.04 | +42.80% | 0.01 | 112 | 709 | 0.37 | -0.21 | 0.01 | -0.63 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 482.50 | 3.20 | 4.50 | 3.85 | 3.48 | +1.28 | +58.19% | 0.01 | 30 | 77 | 0.36 | -0.24 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 485.00 | 4.65 | 5.00 | 4.83 | 4.35 | +1.55 | +55.36% | 0.01 | 203 | 293 | 0.36 | -0.27 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 487.50 | 5.35 | 6.05 | 5.70 | 4.65 | +1.45 | +45.32% | 0.01 | 153 | 54 | 0.36 | -0.30 | 0.01 | -0.71 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 490.00 | 6.25 | 6.80 | 6.53 | 5.94 | +1.62 | +37.50% | 0.01 | 342 | 546 | 0.36 | -0.34 | 0.02 | -0.73 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 492.50 | 7.25 | 7.80 | 7.53 | 6.35 | +1.85 | +41.12% | 0.02 | 145 | 621 | 0.35 | -0.38 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 495.00 | 7.25 | 9.10 | 8.18 | 8.20 | +2.92 | +55.31% | 0.02 | 201 | 145 | 0.36 | -0.42 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 497.50 | 9.50 | 10.00 | 9.75 | 9.30 | +2.55 | +37.78% | 0.02 | 350 | 65 | 0.35 | -0.46 | 0.02 | -0.74 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 500.00 | 10.70 | 11.35 | 11.03 | 9.70 | +1.85 | +23.57% | 0.02 | 141 | 121 | 0.35 | -0.50 | 0.02 | -0.73 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 502.50 | 12.10 | 12.95 | 12.53 | 10.70 | +1.70 | +18.89% | 0.02 | 82 | 138 | 0.35 | -0.55 | 0.02 | -0.70 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 505.00 | 13.70 | 14.65 | 14.18 | 13.75 | +3.30 | +31.58% | 0.03 | 161 | 319 | 0.34 | -0.59 | 0.02 | -0.68 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 507.50 | 13.85 | 16.00 | 14.93 | 14.60 | +3.45 | +30.95% | 0.03 | 184 | 56 | 0.32 | -0.63 | 0.02 | -0.64 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 510.00 | 16.15 | 17.80 | 16.98 | 15.65 | +1.25 | +8.69% | 0.03 | 104 | 44 | 0.32 | -0.68 | 0.02 | -0.60 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 512.50 | 16.95 | 19.55 | 18.25 | 17.15 | % | 0.04 | 14 | 0 | 0.32 | -0.72 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 515.00 | 18.90 | 21.70 | 20.30 | 18.69 | +0.59 | +3.26% | 0.04 | 6 | 2 | 0.32 | -0.76 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 517.50 | 20.95 | 23.80 | 22.38 | 12.40 | % | 0.04 | 1 | 0 | 0.41 | -0.79 | 0.01 | -0.45 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 520.00 | 23.10 | 25.90 | 24.50 | 21.00 | +0.45 | +2.19% | 0.05 | 102 | 500 | 0.39 | -0.83 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:54 PM EST |
| 522.50 | 25.35 | 28.20 | 26.78 | 27.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.42 | -0.86 | 0.01 | -0.35 | 10/6/2025 | 10/10/2025 1:58:54 PM EST |
| 525.00 | 27.65 | 30.55 | 29.10 | 30.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.88 | 0.01 | -0.30 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 527.50 | 30.05 | 32.90 | 31.48 | 28.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.91 | 0.01 | -0.25 | 10/9/2025 | 10/10/2025 1:58:54 PM EST |
| 530.00 | 32.35 | 35.20 | 33.78 | 23.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.92 | 0.01 | -0.21 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 532.50 | 34.75 | 37.50 | 36.13 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.94 | 0.01 | -0.18 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 535.00 | 37.15 | 40.05 | 38.60 | % | 0.07 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.15 | 10/10/2025 1:58:54 PM EST | |||
| 537.50 | 39.60 | 42.45 | 41.03 | 37.00 | % | 0.08 | 5 | 0 | 0.49 | -0.96 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 540.00 | 42.05 | 45.15 | 43.60 | 39.50 | % | 0.08 | 4 | 0 | 0.51 | -0.97 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 1:58:54 PM EST | |
| 542.50 | 44.55 | 47.30 | 45.93 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.07 | 10/10/2025 1:58:54 PM EST | |||
| 545.00 | 47.00 | 49.80 | 48.40 | % | 0.09 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 10/10/2025 1:58:54 PM EST | |||
| 547.50 | 49.45 | 52.65 | 51.05 | % | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 10/10/2025 1:58:54 PM EST | |||
| 550.00 | 51.90 | 54.80 | 53.35 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 10/10/2025 1:58:54 PM EST | |||
| 552.50 | 54.40 | 57.30 | 55.85 | 48.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 10/8/2025 | 10/10/2025 1:58:54 PM EST |
| 555.00 | 56.90 | 59.80 | 58.35 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 557.50 | 59.35 | 62.40 | 60.88 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:58:54 PM EST | |||
| 560.00 | 61.85 | 64.80 | 63.33 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 562.50 | 64.30 | 67.30 | 65.80 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 565.00 | 66.80 | 69.85 | 68.33 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:54 PM EST | |||
| 567.50 | 69.35 | 72.20 | 70.78 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 570.00 | 71.80 | 74.85 | 73.33 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 572.50 | 74.30 | 77.30 | 75.80 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 575.00 | 76.75 | 79.85 | 78.30 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST | |||
| 580.00 | 81.80 | 84.70 | 83.25 | 115.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:54 PM EST |
| 600.00 | 101.70 | 104.60 | 103.15 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:54 PM EST |