Options Chain for CATERPILLAR INC COM (CAT) - $597.89 as of 12/15/2025 1:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 368.50 | 371.75 | 370.13 | % | 1.68 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 230.00 | 358.50 | 361.75 | 360.13 | % | 1.57 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 240.00 | 348.50 | 351.75 | 350.13 | 311.95 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 250.00 | 338.20 | 341.75 | 339.98 | % | 1.36 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 260.00 | 328.55 | 331.80 | 330.18 | 335.17 | +47.52 | +16.52% | 1.27 | 2 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 270.00 | 318.55 | 321.60 | 320.08 | 325.18 | % | 1.19 | 2 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 280.00 | 308.55 | 311.45 | 310.00 | % | 1.11 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 290.00 | 298.75 | 301.60 | 300.18 | 321.65 | 0.00 | 0.00% | 1.04 | 0 | 11 | 3.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 300.00 | 288.55 | 291.80 | 290.18 | 293.14 | -14.56 | -4.74% | 0.97 | 2 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 310.00 | 278.55 | 281.80 | 280.18 | 283.15 | -6.20 | -2.15% | 0.90 | 2 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 320.00 | 268.50 | 271.80 | 270.15 | % | 0.84 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 330.00 | 258.80 | 261.35 | 260.08 | 189.12 | 0.00 | 0.00% | 0.79 | 0 | 63 | 2.85 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:50 PM EST |
| 340.00 | 248.60 | 251.85 | 250.23 | 229.69 | 0.00 | 0.00% | 0.74 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 350.00 | 238.60 | 241.85 | 240.23 | 261.70 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 360.00 | 228.60 | 231.85 | 230.23 | 235.42 | +25.69 | +12.25% | 0.64 | 2 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 370.00 | 218.60 | 221.80 | 220.20 | 225.43 | +20.31 | +9.91% | 0.60 | 4 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 380.00 | 208.85 | 211.55 | 210.20 | 213.50 | -31.00 | -12.68% | 0.55 | 2 | 21 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 390.00 | 198.65 | 201.85 | 200.25 | 180.18 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:50 PM EST |
| 400.00 | 188.65 | 191.15 | 189.90 | 226.32 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 410.00 | 178.85 | 181.55 | 180.20 | 208.95 | 0.00 | 0.00% | 0.44 | 0 | 109 | 1.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 420.00 | 168.85 | 171.70 | 170.28 | 179.25 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 430.00 | 158.90 | 161.75 | 160.33 | 184.73 | 0.00 | 0.00% | 0.37 | 0 | 42 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 440.00 | 148.70 | 151.25 | 149.98 | 153.25 | -17.13 | -10.06% | 0.34 | 1 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 450.00 | 138.90 | 141.75 | 140.33 | 141.44 | -25.56 | -15.31% | 0.31 | 5 | 37 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 455.00 | 133.70 | 136.90 | 135.30 | 136.45 | % | 0.30 | 2 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 460.00 | 128.90 | 131.70 | 130.30 | 131.80 | -26.04 | -16.50% | 0.28 | 8 | 58 | 1.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 465.00 | 123.70 | 126.95 | 125.33 | % | 0.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 470.00 | 118.95 | 121.30 | 120.13 | 140.29 | 0.00 | 0.00% | 0.26 | 0 | 65 | 1.36 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 475.00 | 113.75 | 116.95 | 115.35 | % | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 480.00 | 108.95 | 111.60 | 110.28 | 112.91 | -21.09 | -15.74% | 0.23 | 4 | 125 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 485.00 | 103.75 | 106.70 | 105.23 | 107.92 | -6.58 | -5.75% | 0.22 | 4 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 490.00 | 98.95 | 101.25 | 100.10 | 105.08 | -30.58 | -22.55% | 0.20 | 8 | 142 | 1.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 495.00 | 93.70 | 97.00 | 95.35 | 100.09 | % | 0.19 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 500.00 | 89.00 | 91.35 | 90.18 | 92.50 | -16.63 | -15.24% | 0.18 | 32 | 194 | 1.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 505.00 | 83.80 | 86.90 | 85.35 | 85.15 | +14.15 | +19.93% | 0.17 | 4 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 510.00 | 79.00 | 81.85 | 80.43 | 80.16 | -9.43 | -10.53% | 0.16 | 2 | 345 | 0.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 515.00 | 73.80 | 77.05 | 75.43 | 94.77 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 520.00 | 69.05 | 71.60 | 70.33 | 72.87 | -17.56 | -19.42% | 0.14 | 7 | 141 | 0.79 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 525.00 | 63.85 | 66.40 | 65.13 | 74.70 | +0.85 | +1.16% | 0.12 | 1 | 6 | 0.81 | 1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 527.50 | 61.35 | 64.60 | 62.98 | 84.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.78 | 1.00 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 530.00 | 59.10 | 61.55 | 60.33 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 338 | 0.77 | 1.00 | 0.00 | -0.04 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 532.50 | 56.40 | 59.65 | 58.03 | % | 0.11 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 12/15/2025 3:59:50 PM EST | |||
| 535.00 | 53.90 | 57.10 | 55.50 | % | 0.10 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 12/15/2025 3:59:50 PM EST | |||
| 537.50 | 51.45 | 54.70 | 53.08 | 32.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.10 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 540.00 | 49.20 | 52.05 | 50.63 | 54.65 | -14.21 | -20.64% | 0.09 | 7 | 154 | 0.66 | 0.98 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 542.50 | 46.75 | 49.60 | 48.18 | 70.69 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.64 | 0.98 | 0.00 | -0.15 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 545.00 | 44.30 | 46.90 | 45.60 | 47.45 | -26.75 | -36.06% | 0.08 | 5 | 45 | 0.58 | 0.97 | 0.00 | -0.20 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 547.50 | 41.65 | 44.95 | 43.30 | 73.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | 0.97 | 0.00 | -0.24 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 550.00 | 39.45 | 42.30 | 40.88 | 44.10 | -18.40 | -29.44% | 0.07 | 14 | 632 | 0.55 | 0.96 | 0.00 | -0.29 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 552.50 | 37.05 | 39.35 | 38.20 | 37.25 | +11.10 | +42.45% | 0.07 | 2 | 4 | 0.56 | 0.95 | 0.00 | -0.34 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 555.00 | 34.70 | 37.55 | 36.13 | 37.90 | -15.42 | -28.92% | 0.07 | 14 | 39 | 0.51 | 0.93 | 0.01 | -0.40 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 557.50 | 32.35 | 35.20 | 33.78 | 37.22 | -14.38 | -27.87% | 0.06 | 2 | 11 | 0.40 | 0.92 | 0.01 | -0.46 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 560.00 | 30.05 | 32.25 | 31.15 | 34.14 | -13.61 | -28.51% | 0.06 | 15 | 437 | 0.38 | 0.90 | 0.01 | -0.54 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 562.50 | 27.80 | 30.20 | 29.00 | 52.48 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.38 | 0.88 | 0.01 | -0.60 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 565.00 | 25.60 | 27.95 | 26.78 | 32.50 | -22.21 | -40.60% | 0.05 | 1 | 36 | 0.41 | 0.86 | 0.01 | -0.68 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 567.50 | 23.45 | 26.25 | 24.85 | 49.41 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | 0.84 | 0.01 | -0.75 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 570.00 | 21.50 | 23.65 | 22.58 | 23.00 | -7.90 | -25.57% | 0.04 | 88 | 563 | 0.39 | 0.81 | 0.01 | -0.82 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 572.50 | 19.40 | 21.65 | 20.53 | 20.15 | -15.99 | -44.25% | 0.04 | 1 | 6 | 0.38 | 0.78 | 0.01 | -0.89 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 575.00 | 17.45 | 19.65 | 18.55 | 20.91 | -12.96 | -38.27% | 0.03 | 4 | 175 | 0.37 | 0.75 | 0.01 | -0.96 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 577.50 | 15.60 | 17.70 | 16.65 | 24.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.71 | 0.01 | -1.01 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 580.00 | 13.85 | 15.95 | 14.90 | 15.00 | -7.85 | -34.36% | 0.03 | 35 | 604 | 0.40 | 0.67 | 0.02 | -1.06 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 582.50 | 12.15 | 14.25 | 13.20 | 18.00 | -12.96 | -41.86% | 0.02 | 3 | 77 | 0.37 | 0.63 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 585.00 | 10.55 | 12.60 | 11.58 | 13.25 | -11.26 | -45.94% | 0.02 | 25 | 68 | 0.36 | 0.59 | 0.02 | -1.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 587.50 | 9.05 | 11.20 | 10.13 | 8.45 | -9.33 | -52.48% | 0.02 | 40 | 41 | 0.36 | 0.55 | 0.02 | -1.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 590.00 | 8.55 | 9.75 | 9.15 | 9.84 | -11.48 | -53.85% | 0.02 | 158 | 421 | 0.38 | 0.51 | 0.02 | -1.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 592.50 | 6.50 | 8.35 | 7.43 | 7.70 | -6.82 | -46.97% | 0.01 | 192 | 99 | 0.35 | 0.46 | 0.02 | -1.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 595.00 | 5.75 | 7.50 | 6.63 | 7.59 | -7.03 | -48.09% | 0.01 | 303 | 208 | 0.35 | 0.42 | 0.02 | -1.08 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 597.50 | 5.05 | 6.00 | 5.53 | 5.49 | -6.63 | -54.71% | 0.01 | 277 | 73 | 0.35 | 0.37 | 0.02 | -1.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 600.00 | 4.25 | 5.20 | 4.73 | 4.25 | -5.96 | -58.38% | 0.01 | 467 | 2,503 | 0.36 | 0.33 | 0.02 | -0.98 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 602.50 | 3.20 | 4.20 | 3.70 | 3.69 | -4.95 | -57.30% | 0.01 | 294 | 117 | 0.34 | 0.29 | 0.02 | -0.91 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 605.00 | 2.17 | 3.40 | 2.79 | 3.00 | -4.52 | -60.11% | 0.00 | 259 | 175 | 0.35 | 0.25 | 0.01 | -0.84 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 607.50 | 1.40 | 2.95 | 2.18 | 2.39 | -4.91 | -67.26% | 0.00 | 212 | 38 | 0.32 | 0.21 | 0.01 | -0.76 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 610.00 | 1.82 | 2.31 | 2.07 | 2.01 | -4.56 | -69.41% | 0.00 | 364 | 693 | 0.34 | 0.18 | 0.01 | -0.68 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 612.50 | 0.49 | 2.00 | 1.25 | 1.89 | -2.71 | -58.92% | 0.00 | 169 | 575 | 0.31 | 0.15 | 0.01 | -0.59 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 615.00 | 0.20 | 1.99 | 1.10 | 1.85 | -2.65 | -58.89% | 0.00 | 75 | 275 | 0.31 | 0.12 | 0.01 | -0.51 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 617.50 | 0.15 | 1.97 | 1.06 | 1.20 | -1.80 | -60.00% | 0.00 | 38 | 71 | 0.32 | 0.10 | 0.01 | -0.44 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 620.00 | 0.41 | 1.05 | 0.73 | 0.76 | -2.04 | -72.86% | 0.00 | 247 | 816 | 0.33 | 0.08 | 0.01 | -0.38 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 622.50 | 0.01 | 1.78 | 0.90 | 1.40 | -2.56 | -64.65% | 0.00 | 13 | 181 | 0.32 | 0.06 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 625.00 | 0.33 | 0.94 | 0.64 | 0.66 | -1.25 | -65.45% | 0.00 | 42 | 129 | 0.36 | 0.05 | 0.00 | -0.26 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 627.50 | 0.09 | 1.77 | 0.93 | 0.88 | -0.97 | -52.44% | 0.00 | 39 | 75 | 0.38 | 0.04 | 0.00 | -0.21 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 630.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.97 | -70.81% | 0.00 | 158 | 4,648 | 0.38 | 0.03 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 632.50 | 0.00 | 1.32 | 0.66 | 0.61 | -1.14 | -65.15% | 0.00 | 6 | 87 | 0.50 | 0.02 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 635.00 | 0.01 | 0.55 | 0.28 | 0.38 | -1.56 | -80.42% | 0.00 | 114 | 126 | 0.32 | 0.02 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 637.50 | 0.00 | 0.45 | 0.23 | 0.40 | -0.46 | -53.49% | 0.00 | 7 | 83 | 0.43 | 0.01 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 640.00 | 0.03 | 0.30 | 0.17 | 0.27 | -0.33 | -55.00% | 0.00 | 289 | 1,219 | 0.36 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 642.50 | 0.00 | 2.32 | 1.16 | 4.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.05 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 645.00 | 0.00 | 0.33 | 0.17 | 0.17 | -0.40 | -70.18% | 0.00 | 102 | 142 | 0.45 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 647.50 | 0.00 | 2.28 | 1.14 | 0.21 | % | 0.00 | 2 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 650.00 | 0.10 | 0.28 | 0.19 | 0.17 | -0.83 | -83.00% | 0.00 | 77 | 442 | 0.44 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 652.50 | 0.00 | 2.26 | 1.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 655.00 | 0.00 | 2.24 | 1.12 | 0.16 | -0.31 | -65.96% | 0.00 | 2 | 96 | 0.77 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 657.50 | 0.00 | 1.98 | 0.99 | 0.20 | -0.46 | -69.70% | 0.00 | 18 | 16 | 0.72 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 660.00 | 0.00 | 1.10 | 0.55 | 0.46 | +0.19 | +70.37% | 0.00 | 1 | 488 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 662.50 | 0.00 | 0.56 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 665.00 | 0.00 | 0.58 | 0.29 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 667.50 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 670.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 213 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 672.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 675.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 677.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 680.00 | 0.00 | 2.16 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 682.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 685.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 690.00 | 0.00 | 2.16 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 695.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 700.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 720.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 740.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:50 PM EST |
| 760.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 780.00 | 0.00 | 2.01 | 1.01 | 0.07 | -0.37 | -84.10% | 0.00 | 3 | 54 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 790.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 800.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:50 PM EST |
| 810.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 820.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 830.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 840.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 850.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:50 PM EST |
| 870.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 880.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:50 PM EST |
| 890.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.30 | -88.24% | 0.00 | 1 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 2.01 | 1.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 4.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.12 | 1.06 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.59 | 0.80 | 0.02 | -0.24 | -92.31% | 0.00 | 2 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 1.59 | 0.80 | 0.02 | -0.23 | -92.00% | 0.00 | 2 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 1.59 | 0.80 | 0.02 | -1.07 | -98.17% | 0.00 | 2 | 21 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 33 | 2.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 1.27 | 0.64 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 0.13 | 0.07 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 0.49 | 0.25 | 0.02 | -1.07 | -98.17% | 0.00 | 3 | 55 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.47 | 0.24 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 420.00 | 0.00 | 0.34 | 0.17 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 154 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 192 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 185 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 554 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 465.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.53 | -91.38% | 0.00 | 3 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 470.00 | 0.02 | 0.21 | 0.12 | 0.03 | -0.18 | -85.72% | 0.00 | 32 | 884 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 475.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.69 | -92.00% | 0.00 | 5 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 338 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 485.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.84 | -95.46% | 0.00 | 15 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 490.00 | 0.01 | 0.28 | 0.15 | 0.08 | +0.06 | +300.00% | 0.00 | 62 | 1,592 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 495.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.08 | -50.00% | 0.00 | 59 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 150 | 667 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 505.00 | 0.00 | 0.26 | 0.13 | 0.11 | -2.20 | -95.24% | 0.00 | 24 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.04 | -25.00% | 0.00 | 16 | 398 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 515.00 | 0.00 | 0.46 | 0.23 | 0.28 | +0.14 | +100.00% | 0.00 | 1 | 22 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 520.00 | 0.06 | 0.12 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 99 | 585 | 0.51 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 525.00 | 0.09 | 1.67 | 0.88 | 0.20 | -0.11 | -35.49% | 0.00 | 59 | 51 | 0.63 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 527.50 | 0.05 | 0.44 | 0.25 | 0.16 | -0.07 | -30.44% | 0.00 | 8 | 82 | 0.50 | 0.00 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 530.00 | 0.10 | 0.25 | 0.18 | 0.22 | -0.03 | -12.00% | 0.00 | 17 | 603 | 0.48 | 0.00 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 532.50 | 0.00 | 0.84 | 0.42 | 0.15 | -0.53 | -77.95% | 0.00 | 55 | 7 | 0.61 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 535.00 | 0.00 | 0.98 | 0.49 | 0.21 | -0.06 | -22.23% | 0.00 | 57 | 193 | 0.61 | -0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 537.50 | 0.00 | 0.57 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.52 | -0.01 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 11 | 400 | 0.49 | -0.02 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 542.50 | 0.00 | 1.24 | 0.62 | 0.36 | -0.24 | -40.00% | 0.00 | 27 | 12 | 0.57 | -0.02 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 545.00 | 0.01 | 0.95 | 0.48 | 0.61 | -0.02 | -3.18% | 0.00 | 1 | 107 | 0.39 | -0.03 | 0.00 | -0.20 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 547.50 | 0.08 | 1.09 | 0.59 | 0.75 | -0.15 | -16.67% | 0.00 | 2 | 25 | 0.41 | -0.03 | 0.00 | -0.24 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 550.00 | 0.19 | 0.85 | 0.52 | 0.52 | -0.09 | -14.76% | 0.00 | 85 | 482 | 0.40 | -0.04 | 0.00 | -0.29 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 552.50 | 0.26 | 1.64 | 0.95 | 0.40 | -0.23 | -36.51% | 0.00 | 5 | 39 | 0.43 | -0.05 | 0.00 | -0.34 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 555.00 | 0.00 | 1.29 | 0.65 | 0.92 | +0.07 | +8.24% | 0.00 | 102 | 111 | 0.45 | -0.07 | 0.01 | -0.40 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 557.50 | 0.65 | 1.92 | 1.29 | 1.00 | +0.06 | +6.39% | 0.00 | 11 | 17 | 0.42 | -0.08 | 0.01 | -0.46 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 560.00 | 0.98 | 1.21 | 1.10 | 0.96 | -0.19 | -16.53% | 0.00 | 97 | 545 | 0.39 | -0.10 | 0.01 | -0.54 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 562.50 | 1.18 | 1.79 | 1.49 | 1.23 | -0.10 | -7.52% | 0.00 | 32 | 19 | 0.39 | -0.12 | 0.01 | -0.60 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 565.00 | 1.40 | 2.44 | 1.92 | 1.80 | +0.31 | +20.81% | 0.00 | 77 | 490 | 0.40 | -0.14 | 0.01 | -0.68 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 567.50 | 1.81 | 2.32 | 2.07 | 1.91 | +0.48 | +33.57% | 0.00 | 40 | 132 | 0.38 | -0.16 | 0.01 | -0.75 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 570.00 | 2.07 | 2.55 | 2.31 | 2.54 | +0.09 | +3.68% | 0.00 | 579 | 868 | 0.37 | -0.19 | 0.01 | -0.82 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 572.50 | 2.70 | 3.30 | 3.00 | 3.30 | +0.63 | +23.60% | 0.01 | 1,218 | 1 | 0.38 | -0.22 | 0.01 | -0.89 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 575.00 | 3.15 | 3.90 | 3.53 | 3.26 | +0.01 | +0.31% | 0.01 | 89 | 405 | 0.37 | -0.25 | 0.01 | -0.96 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 577.50 | 3.60 | 5.25 | 4.43 | 4.05 | +0.63 | +18.43% | 0.01 | 68 | 38 | 0.39 | -0.29 | 0.01 | -1.01 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 580.00 | 4.50 | 5.40 | 4.95 | 5.40 | +1.30 | +31.71% | 0.01 | 148 | 334 | 0.37 | -0.33 | 0.02 | -1.06 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 582.50 | 5.30 | 7.00 | 6.15 | 6.01 | +1.29 | +27.34% | 0.01 | 90 | 114 | 0.38 | -0.37 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 585.00 | 6.30 | 7.15 | 6.73 | 6.15 | +0.85 | +16.04% | 0.01 | 258 | 343 | 0.36 | -0.41 | 0.02 | -1.12 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 587.50 | 7.25 | 9.10 | 8.18 | 7.82 | +4.45 | +132.05% | 0.01 | 8 | 199 | 0.36 | -0.45 | 0.02 | -1.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 590.00 | 8.45 | 10.20 | 9.33 | 9.50 | +2.39 | +33.62% | 0.02 | 643 | 594 | 0.38 | -0.49 | 0.02 | -1.13 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 592.50 | 9.70 | 11.35 | 10.53 | 9.25 | +3.60 | +63.72% | 0.02 | 722 | 128 | 0.37 | -0.54 | 0.02 | -1.11 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 595.00 | 11.05 | 12.70 | 11.88 | 12.05 | +4.00 | +49.69% | 0.02 | 30 | 68 | 0.37 | -0.58 | 0.02 | -1.08 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 597.50 | 12.25 | 14.10 | 13.18 | 13.10 | +3.02 | +29.96% | 0.02 | 27 | 64 | 0.36 | -0.63 | 0.02 | -1.03 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 600.00 | 13.80 | 15.65 | 14.73 | 15.00 | +3.50 | +30.44% | 0.02 | 161 | 1,214 | 0.36 | -0.67 | 0.02 | -0.98 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 602.50 | 15.25 | 17.35 | 16.30 | 15.67 | +3.67 | +30.59% | 0.03 | 92 | 166 | 0.35 | -0.71 | 0.02 | -0.91 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 605.00 | 17.15 | 19.20 | 18.18 | 17.90 | +4.02 | +28.97% | 0.03 | 93 | 688 | 0.35 | -0.75 | 0.01 | -0.84 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 607.50 | 19.05 | 21.10 | 20.08 | 18.13 | +6.53 | +56.30% | 0.03 | 19 | 33 | 0.34 | -0.79 | 0.01 | -0.76 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 610.00 | 20.25 | 23.10 | 21.68 | 22.00 | +5.34 | +32.06% | 0.04 | 16 | 117 | 0.30 | -0.82 | 0.01 | -0.68 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 612.50 | 22.55 | 25.25 | 23.90 | 9.89 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.31 | -0.85 | 0.01 | -0.59 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 615.00 | 24.60 | 27.45 | 26.03 | 24.12 | +4.33 | +21.88% | 0.04 | 8 | 41 | 0.42 | -0.88 | 0.01 | -0.51 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 617.50 | 27.30 | 29.95 | 28.63 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.46 | -0.90 | 0.01 | -0.44 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 620.00 | 29.20 | 32.05 | 30.63 | 30.14 | +13.94 | +86.05% | 0.05 | 23 | 221 | 0.44 | -0.92 | 0.01 | -0.38 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 622.50 | 31.60 | 34.45 | 33.03 | 32.60 | +11.06 | +51.35% | 0.05 | 4 | 30 | 0.45 | -0.94 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 625.00 | 34.20 | 36.85 | 35.53 | 36.00 | +11.50 | +46.94% | 0.06 | 6 | 121 | 0.46 | -0.95 | 0.00 | -0.26 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 627.50 | 36.15 | 39.45 | 37.80 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.53 | -0.96 | 0.00 | -0.21 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 630.00 | 38.85 | 41.70 | 40.28 | 39.66 | +18.34 | +86.03% | 0.06 | 21 | 660 | 0.49 | -0.97 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 632.50 | 41.05 | 44.30 | 42.68 | 18.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.14 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 635.00 | 43.50 | 46.85 | 45.18 | 31.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.98 | 0.00 | -0.10 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 637.50 | 46.00 | 49.95 | 47.98 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.08 | 12/15/2025 3:59:50 PM EST | |||
| 640.00 | 48.50 | 52.45 | 50.48 | 39.18 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.62 | -0.99 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 642.50 | 50.95 | 54.40 | 52.68 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 645.00 | 53.50 | 56.70 | 55.10 | 22.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:50 PM EST |
| 647.50 | 55.95 | 59.20 | 57.58 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 12/15/2025 3:59:50 PM EST | |||
| 650.00 | 58.45 | 61.70 | 60.08 | 31.36 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.70 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 652.50 | 60.95 | 64.20 | 62.58 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 655.00 | 63.45 | 66.70 | 65.08 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 657.50 | 65.95 | 69.20 | 67.58 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:50 PM EST | |||
| 660.00 | 68.45 | 71.70 | 70.08 | 68.24 | +27.14 | +66.04% | 0.11 | 1 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 662.50 | 70.95 | 74.20 | 72.58 | 59.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 665.00 | 73.45 | 76.70 | 75.08 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 667.50 | 75.95 | 79.20 | 77.58 | 63.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 670.00 | 78.45 | 81.70 | 80.08 | 63.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:50 PM EST |
| 672.50 | 80.95 | 84.20 | 82.58 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 675.00 | 83.45 | 86.70 | 85.08 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 677.50 | 85.95 | 89.20 | 87.58 | 80.60 | % | 0.13 | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 680.00 | 88.45 | 91.70 | 90.08 | 109.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:50 PM EST |
| 682.50 | 90.95 | 94.20 | 92.58 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 685.00 | 93.45 | 96.70 | 95.08 | 67.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 690.00 | 98.30 | 102.35 | 100.33 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 695.00 | 103.45 | 107.35 | 105.40 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 700.00 | 108.45 | 111.70 | 110.08 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 720.00 | 129.25 | 131.70 | 130.48 | 124.80 | % | 0.18 | 1 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 740.00 | 148.45 | 151.70 | 150.08 | 195.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:50 PM EST |
| 760.00 | 168.45 | 171.70 | 170.08 | 196.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:50 PM EST |
| 780.00 | 189.15 | 191.70 | 190.43 | 189.35 | +23.50 | +14.17% | 0.24 | 1 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 790.00 | 198.55 | 201.70 | 200.13 | 199.37 | +20.67 | +11.57% | 0.25 | 1 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 800.00 | 208.45 | 211.70 | 210.08 | 256.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:50 PM EST |
| 810.00 | 218.45 | 221.70 | 220.08 | 219.02 | +31.92 | +17.06% | 0.27 | 1 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST |
| 820.00 | 228.45 | 231.70 | 230.08 | 229.04 | % | 0.28 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:50 PM EST | |
| 830.00 | 238.45 | 241.70 | 240.08 | 284.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:50 PM EST |
| 840.00 | 249.20 | 251.70 | 250.45 | 222.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 850.00 | 258.45 | 261.70 | 260.08 | 232.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 860.00 | 268.45 | 271.70 | 270.08 | 242.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:50 PM EST |
| 870.00 | 278.45 | 281.70 | 280.08 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 880.00 | 288.45 | 291.90 | 290.18 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST | |||
| 890.00 | 298.45 | 302.30 | 300.38 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:50 PM EST |