Options Chain for CATERPILLAR INC COM (CAT) - $529.67 as of 10/15/2025 8:32:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 276.35 | 280.00 | 278.18 | % | 1.11 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 260.00 | 265.70 | 270.00 | 267.85 | % | 1.03 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 270.00 | 255.70 | 260.00 | 257.85 | % | 0.96 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 280.00 | 246.35 | 250.10 | 248.23 | % | 0.89 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 285.00 | 241.30 | 245.10 | 243.20 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 290.00 | 236.15 | 240.15 | 238.15 | % | 0.82 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 295.00 | 231.00 | 235.15 | 233.08 | % | 0.79 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 300.00 | 226.10 | 230.15 | 228.13 | % | 0.76 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 305.00 | 221.00 | 225.15 | 223.08 | % | 0.73 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 310.00 | 216.00 | 220.20 | 218.10 | % | 0.70 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 315.00 | 211.20 | 215.20 | 213.20 | % | 0.68 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 320.00 | 206.00 | 210.20 | 208.10 | % | 0.65 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 325.00 | 201.00 | 205.30 | 203.15 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 330.00 | 196.55 | 200.30 | 198.43 | % | 0.60 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 335.00 | 191.65 | 195.45 | 193.55 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 340.00 | 186.60 | 190.50 | 188.55 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 345.00 | 181.80 | 185.55 | 183.68 | % | 0.53 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 350.00 | 176.80 | 180.65 | 178.73 | % | 0.51 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 355.00 | 171.95 | 175.75 | 173.85 | % | 0.49 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 360.00 | 167.10 | 170.75 | 168.93 | % | 0.47 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 365.00 | 162.15 | 165.95 | 164.05 | % | 0.45 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 370.00 | 157.00 | 160.95 | 158.98 | 125.91 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 375.00 | 152.65 | 156.20 | 154.43 | % | 0.41 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 380.00 | 147.55 | 151.30 | 149.43 | % | 0.39 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 10/14/2025 3:59:52 PM EST | |||
| 385.00 | 142.50 | 146.50 | 144.50 | % | 0.38 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST | |||
| 390.00 | 137.40 | 141.50 | 139.45 | % | 0.36 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST | |||
| 395.00 | 132.50 | 136.70 | 134.60 | % | 0.34 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 400.00 | 127.60 | 132.05 | 129.83 | 111.31 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.07 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 405.00 | 123.50 | 127.15 | 125.33 | % | 0.31 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 410.00 | 118.75 | 122.30 | 120.53 | % | 0.29 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.09 | 10/14/2025 3:59:52 PM EST | |||
| 415.00 | 114.00 | 117.65 | 115.83 | % | 0.28 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 420.00 | 109.30 | 112.90 | 111.10 | % | 0.26 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.11 | 10/14/2025 3:59:52 PM EST | |||
| 425.00 | 104.90 | 108.25 | 106.58 | % | 0.25 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.12 | 10/14/2025 3:59:52 PM EST | |||
| 430.00 | 100.25 | 103.65 | 101.95 | % | 0.24 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.13 | 10/14/2025 3:59:52 PM EST | |||
| 435.00 | 95.65 | 99.10 | 97.38 | % | 0.22 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.14 | 10/14/2025 3:59:52 PM EST | |||
| 440.00 | 90.85 | 94.55 | 92.70 | % | 0.21 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.15 | 10/14/2025 3:59:52 PM EST | |||
| 445.00 | 87.00 | 89.85 | 88.43 | 86.36 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.44 | 0.89 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 450.00 | 82.10 | 85.70 | 83.90 | % | 0.19 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.17 | 10/14/2025 3:59:52 PM EST | |||
| 455.00 | 78.25 | 81.00 | 79.63 | % | 0.18 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.19 | 10/14/2025 3:59:52 PM EST | |||
| 460.00 | 73.95 | 76.70 | 75.33 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.20 | 10/14/2025 3:59:52 PM EST | |||
| 465.00 | 69.75 | 72.50 | 71.13 | % | 0.15 | 0 | 0 | 0.42 | 0.83 | 0.00 | -0.21 | 10/14/2025 3:59:52 PM EST | |||
| 470.00 | 65.65 | 68.55 | 67.10 | 69.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | 0.81 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 475.00 | 61.65 | 64.65 | 63.15 | % | 0.13 | 0 | 0 | 0.42 | 0.79 | 0.00 | -0.23 | 10/14/2025 3:59:52 PM EST | |||
| 480.00 | 57.40 | 60.65 | 59.03 | 61.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | 0.77 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 485.00 | 53.95 | 57.20 | 55.58 | 34.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.75 | 0.00 | -0.25 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 490.00 | 50.25 | 53.30 | 51.78 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | 0.73 | 0.00 | -0.26 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 495.00 | 46.75 | 49.70 | 48.23 | 39.20 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.40 | 0.71 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 500.00 | 43.35 | 46.25 | 44.80 | 46.50 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.40 | 0.68 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 505.00 | 40.05 | 43.00 | 41.53 | 38.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.65 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 510.00 | 36.85 | 39.85 | 38.35 | 34.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.63 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 515.00 | 33.50 | 36.50 | 35.00 | % | 0.07 | 0 | 0 | 0.38 | 0.60 | 0.01 | -0.30 | 10/14/2025 3:59:52 PM EST | |||
| 520.00 | 31.30 | 34.20 | 32.75 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.39 | 0.57 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 525.00 | 28.30 | 31.20 | 29.75 | 16.16 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | 0.54 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 530.00 | 25.75 | 28.40 | 27.08 | 26.18 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.38 | 0.51 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 535.00 | 23.30 | 26.45 | 24.88 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.01 | -0.30 | 10/14/2025 3:59:52 PM EST | |||
| 540.00 | 21.15 | 23.75 | 22.45 | 17.23 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.38 | 0.46 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 545.00 | 19.00 | 21.80 | 20.40 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.01 | -0.30 | 10/14/2025 3:59:52 PM EST | |||
| 550.00 | 17.05 | 19.65 | 18.35 | 9.67 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.40 | 0.01 | -0.29 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 555.00 | 15.10 | 18.85 | 16.98 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.01 | -0.28 | 10/14/2025 3:59:52 PM EST | |||
| 560.00 | 13.90 | 16.55 | 15.23 | 14.89 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.37 | 0.35 | 0.01 | -0.28 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 565.00 | 11.80 | 14.90 | 13.35 | % | 0.02 | 0 | 0 | 0.37 | 0.32 | 0.01 | -0.27 | 10/14/2025 3:59:52 PM EST | |||
| 570.00 | 10.90 | 13.60 | 12.25 | 11.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.29 | 0.01 | -0.26 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 575.00 | 9.60 | 12.15 | 10.88 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.00 | -0.25 | 10/14/2025 3:59:52 PM EST | |||
| 580.00 | 8.40 | 11.30 | 9.85 | 10.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.25 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 585.00 | 6.65 | 10.55 | 8.60 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.00 | -0.22 | 10/14/2025 3:59:52 PM EST | |||
| 590.00 | 5.75 | 9.10 | 7.43 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.20 | 0.00 | -0.21 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 595.00 | 4.70 | 8.75 | 6.73 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.19 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 600.00 | 3.85 | 7.95 | 5.90 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.17 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 605.00 | 3.50 | 6.70 | 5.10 | % | 0.01 | 0 | 0 | 0.36 | 0.15 | 0.00 | -0.17 | 10/14/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 295.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 305.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:52 PM EST | |||
| 325.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 345.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 355.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 375.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 10/14/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 10/14/2025 3:59:52 PM EST | |||
| 385.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.05 | 10/14/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 3.15 | 1.58 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.02 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.06 | 10/14/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 3.55 | 1.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.03 | 0.00 | -0.07 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.08 | 10/14/2025 3:59:52 PM EST | |||
| 410.00 | 1.01 | 3.90 | 2.46 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.48 | -0.05 | 0.00 | -0.09 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 415.00 | 0.17 | 4.25 | 2.21 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.10 | 10/14/2025 3:59:52 PM EST | |||
| 420.00 | 0.48 | 4.40 | 2.44 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.06 | 0.00 | -0.11 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 425.00 | 1.01 | 4.55 | 2.78 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.12 | 10/14/2025 3:59:52 PM EST | |||
| 430.00 | 1.63 | 4.15 | 2.89 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.08 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 435.00 | 2.67 | 4.90 | 3.79 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.44 | -0.09 | 0.00 | -0.14 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 440.00 | 2.15 | 5.95 | 4.05 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.10 | 0.00 | -0.15 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 445.00 | 3.80 | 4.90 | 4.35 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.00 | -0.16 | 10/14/2025 3:59:52 PM EST | |||
| 450.00 | 3.05 | 7.00 | 5.03 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.12 | 0.00 | -0.17 | 10/13/2025 | 10/14/2025 3:59:52 PM EST |
| 455.00 | 3.70 | 7.50 | 5.60 | % | 0.01 | 0 | 0 | 0.41 | -0.14 | 0.00 | -0.19 | 10/14/2025 3:59:52 PM EST | |||
| 460.00 | 4.50 | 7.75 | 6.13 | 6.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.15 | 0.00 | -0.20 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 465.00 | 5.60 | 8.95 | 7.28 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.00 | -0.21 | 10/14/2025 3:59:52 PM EST | |||
| 470.00 | 5.85 | 9.20 | 7.53 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.19 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 475.00 | 7.15 | 10.60 | 8.88 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.21 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 480.00 | 8.90 | 11.10 | 10.00 | 9.81 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.39 | -0.23 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 485.00 | 9.45 | 12.40 | 10.93 | % | 0.02 | 0 | 0 | 0.39 | -0.25 | 0.00 | -0.25 | 10/14/2025 3:59:52 PM EST | |||
| 490.00 | 11.20 | 13.20 | 12.20 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.00 | -0.26 | 10/14/2025 3:59:52 PM EST | |||
| 495.00 | 12.35 | 15.80 | 14.08 | 18.82 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.29 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 500.00 | 13.90 | 17.00 | 15.45 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | -0.32 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 505.00 | 15.60 | 19.20 | 17.40 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | -0.35 | 0.01 | -0.29 | 10/10/2025 | 10/14/2025 3:59:52 PM EST |
| 510.00 | 17.50 | 20.95 | 19.23 | 20.73 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.38 | -0.37 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 515.00 | 19.55 | 22.75 | 21.15 | 21.32 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.37 | -0.40 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 520.00 | 22.20 | 24.85 | 23.53 | 25.14 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.43 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 525.00 | 24.05 | 27.25 | 25.65 | 26.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.46 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 530.00 | 27.50 | 29.70 | 28.60 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.37 | -0.49 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 535.00 | 29.20 | 32.35 | 30.78 | 33.32 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.37 | -0.52 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 540.00 | 31.95 | 35.10 | 33.53 | 34.79 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.36 | -0.54 | 0.01 | -0.30 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 545.00 | 34.90 | 38.40 | 36.65 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.01 | -0.30 | 10/14/2025 3:59:52 PM EST | |||
| 550.00 | 38.05 | 41.35 | 39.70 | 38.65 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | -0.60 | 0.01 | -0.29 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 555.00 | 41.25 | 44.35 | 42.80 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.28 | 10/14/2025 3:59:52 PM EST | |||
| 560.00 | 44.55 | 47.90 | 46.23 | % | 0.08 | 0 | 0 | 0.36 | -0.65 | 0.01 | -0.28 | 10/14/2025 3:59:52 PM EST | |||
| 565.00 | 48.00 | 51.35 | 49.68 | 49.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | -0.68 | 0.01 | -0.27 | 10/14/2025 | 10/14/2025 3:59:52 PM EST |
| 570.00 | 51.55 | 54.85 | 53.20 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.26 | 10/14/2025 3:59:52 PM EST | |||
| 575.00 | 55.25 | 58.40 | 56.83 | % | 0.10 | 0 | 0 | 0.35 | -0.73 | 0.00 | -0.25 | 10/14/2025 3:59:52 PM EST | |||
| 580.00 | 59.10 | 62.15 | 60.63 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.00 | -0.23 | 10/14/2025 3:59:52 PM EST | |||
| 585.00 | 63.00 | 66.20 | 64.60 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.00 | -0.22 | 10/14/2025 3:59:52 PM EST | |||
| 590.00 | 67.00 | 70.40 | 68.70 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.00 | -0.21 | 10/14/2025 3:59:52 PM EST | |||
| 595.00 | 71.15 | 74.35 | 72.75 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.00 | -0.20 | 10/14/2025 3:59:52 PM EST | |||
| 600.00 | 75.50 | 78.55 | 77.03 | % | 0.13 | 0 | 0 | 0.34 | -0.83 | 0.00 | -0.18 | 10/14/2025 3:59:52 PM EST | |||
| 605.00 | 79.80 | 82.85 | 81.33 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.17 | 10/14/2025 3:59:52 PM EST |