Options Chain for CATERPILLAR INC COM (CAT) - $569.78 as of 11/7/2025 12:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 300.00 | 257.80 | 261.70 | 259.75 | % | 0.87 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 340.00 | 218.40 | 221.95 | 220.18 | % | 0.65 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 345.00 | 213.65 | 216.95 | 215.30 | % | 0.62 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 350.00 | 208.85 | 212.00 | 210.43 | % | 0.60 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 355.00 | 203.85 | 207.05 | 205.45 | % | 0.58 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 360.00 | 199.00 | 202.10 | 200.55 | % | 0.56 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 365.00 | 194.00 | 197.05 | 195.53 | % | 0.54 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 370.00 | 188.50 | 192.10 | 190.30 | % | 0.51 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 400.00 | 159.50 | 162.50 | 161.00 | % | 0.40 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 405.00 | 154.30 | 157.55 | 155.93 | % | 0.39 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 410.00 | 149.50 | 152.65 | 151.08 | % | 0.37 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.09 | 11/7/2025 11:58:59 AM EST | ||||||
| 445.00 | 114.95 | 118.85 | 116.90 | % | 0.26 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 450.00 | 110.90 | 114.10 | 112.50 | % | 0.25 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 455.00 | 105.85 | 109.40 | 107.63 | % | 0.24 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 460.00 | 101.55 | 104.75 | 103.15 | % | 0.22 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 465.00 | 96.95 | 100.15 | 98.55 | % | 0.21 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.14 | 11/7/2025 11:58:59 AM EST | |||
| 470.00 | 92.40 | 95.50 | 93.95 | % | 0.20 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.15 | 11/7/2025 11:58:59 AM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.16 | 11/7/2025 11:58:59 AM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.18 | 11/7/2025 11:58:59 AM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.19 | 11/7/2025 11:58:59 AM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.20 | 11/7/2025 11:58:59 AM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.21 | 11/7/2025 11:58:59 AM EST | ||||||
| 500.00 | 66.30 | 69.10 | 67.70 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.22 | 11/7/2025 11:58:59 AM EST | |||
| 505.00 | 62.20 | 65.20 | 63.70 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.23 | 11/7/2025 11:58:59 AM EST | |||
| 510.00 | 58.20 | 61.20 | 59.70 | % | 0.12 | 0 | 0 | 0.34 | 0.78 | 0.00 | -0.24 | 11/7/2025 11:58:59 AM EST | |||
| 515.00 | 54.30 | 57.15 | 55.73 | % | 0.11 | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.25 | 11/7/2025 11:58:59 AM EST | |||
| 520.00 | 50.45 | 53.35 | 51.90 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.00 | -0.26 | 11/7/2025 11:58:59 AM EST | |||
| 525.00 | 46.45 | 49.70 | 48.08 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.27 | 11/7/2025 11:58:59 AM EST | |||
| 530.00 | 42.85 | 46.05 | 44.45 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.28 | 11/7/2025 11:58:59 AM EST | |||
| 535.00 | 39.65 | 42.65 | 41.15 | % | 0.08 | 0 | 0 | 0.33 | 0.65 | 0.01 | -0.28 | 11/7/2025 11:58:59 AM EST | |||
| 540.00 | 36.30 | 39.15 | 37.73 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 545.00 | 33.10 | 35.75 | 34.43 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 550.00 | 30.10 | 32.60 | 31.35 | % | 0.06 | 0 | 0 | 0.33 | 0.56 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 555.00 | 27.25 | 30.25 | 28.75 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 560.00 | 24.55 | 27.65 | 26.10 | % | 0.05 | 0 | 0 | 0.32 | 0.50 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 565.00 | 22.05 | 24.90 | 23.48 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 570.00 | 19.70 | 22.20 | 20.95 | 20.93 | -8.96 | -29.98% | 0.04 | 3 | 4 | 0.32 | 0.44 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 575.00 | 17.55 | 20.05 | 18.80 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.01 | -0.27 | 11/7/2025 11:58:59 AM EST | |||
| 580.00 | 15.50 | 18.75 | 17.13 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.01 | -0.27 | 11/7/2025 11:58:59 AM EST | |||
| 585.00 | 13.65 | 16.75 | 15.20 | % | 0.03 | 0 | 0 | 0.31 | 0.35 | 0.01 | -0.26 | 11/7/2025 11:58:59 AM EST | |||
| 590.00 | 11.85 | 15.00 | 13.43 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.01 | -0.25 | 11/7/2025 11:58:59 AM EST | |||
| 595.00 | 10.25 | 13.50 | 11.88 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.01 | -0.24 | 11/7/2025 11:58:59 AM EST | |||
| 600.00 | 8.90 | 12.10 | 10.50 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.22 | 11/7/2025 11:58:59 AM EST | |||
| 605.00 | 7.55 | 10.90 | 9.23 | % | 0.02 | 0 | 0 | 0.31 | 0.24 | 0.01 | -0.21 | 11/7/2025 11:58:59 AM EST | |||
| 610.00 | 6.45 | 9.65 | 8.05 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.00 | -0.20 | 11/7/2025 11:58:59 AM EST | |||
| 615.00 | 5.45 | 8.45 | 6.95 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.00 | -0.19 | 11/7/2025 11:58:59 AM EST | |||
| 620.00 | 4.50 | 7.70 | 6.10 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.00 | -0.17 | 11/7/2025 11:58:59 AM EST | |||
| 625.00 | 3.70 | 7.05 | 5.38 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.00 | -0.16 | 11/7/2025 11:58:59 AM EST | |||
| 630.00 | 3.00 | 6.60 | 4.80 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.00 | -0.15 | 11/7/2025 11:58:59 AM EST | |||
| 635.00 | 2.39 | 5.90 | 4.15 | % | 0.01 | 0 | 0 | 0.30 | 0.12 | 0.00 | -0.14 | 11/7/2025 11:58:59 AM EST | |||
| 640.00 | 2.05 | 5.40 | 3.73 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | 0.11 | 0.00 | -0.13 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 645.00 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.00 | -0.11 | 11/7/2025 11:58:59 AM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | ||||||
| 655.00 | 0.73 | 4.30 | 2.52 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 660.00 | 0.34 | 4.00 | 2.17 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 665.00 | 0.35 | 3.75 | 2.05 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 670.00 | 0.02 | 3.55 | 1.79 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 675.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 680.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 685.00 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 700.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 705.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 710.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 715.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 720.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 725.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 730.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 745.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 760.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 770.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 780.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 790.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 800.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 810.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 820.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 830.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 840.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 870.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 345.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 350.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 355.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 365.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 400.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 405.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.09 | 11/7/2025 11:58:59 AM EST | ||||||
| 445.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 450.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 455.00 | 0.10 | 3.75 | 1.93 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.12 | 11/7/2025 11:58:59 AM EST | |||
| 460.00 | 0.28 | 4.05 | 2.17 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 465.00 | 0.62 | 4.35 | 2.49 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.14 | 11/7/2025 11:58:59 AM EST | |||
| 470.00 | 1.06 | 4.75 | 2.91 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.15 | 11/7/2025 11:58:59 AM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.16 | 11/7/2025 11:58:59 AM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.34 | -0.10 | 0.00 | -0.18 | 11/7/2025 11:58:59 AM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.19 | 11/7/2025 11:58:59 AM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.34 | -0.14 | 0.00 | -0.20 | 11/7/2025 11:58:59 AM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.34 | -0.15 | 0.00 | -0.21 | 11/7/2025 11:58:59 AM EST | ||||||
| 500.00 | 5.25 | 8.35 | 6.80 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.17 | 0.00 | -0.22 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 505.00 | 6.20 | 9.25 | 7.73 | 7.64 | % | 0.02 | 2 | 0 | 0.33 | -0.19 | 0.00 | -0.23 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 510.00 | 7.10 | 10.15 | 8.63 | % | 0.02 | 0 | 0 | 0.33 | -0.22 | 0.00 | -0.24 | 11/7/2025 11:58:59 AM EST | |||
| 515.00 | 8.25 | 11.20 | 9.73 | 10.30 | % | 0.02 | 3 | 0 | 0.32 | -0.24 | 0.00 | -0.25 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 520.00 | 9.75 | 12.75 | 11.25 | % | 0.02 | 0 | 0 | 0.33 | -0.26 | 0.00 | -0.26 | 11/7/2025 11:58:59 AM EST | |||
| 525.00 | 10.65 | 13.85 | 12.25 | 8.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.29 | 0.01 | -0.27 | 11/6/2025 | 11/7/2025 11:58:59 AM EST |
| 530.00 | 11.90 | 15.50 | 13.70 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.01 | -0.28 | 11/7/2025 11:58:59 AM EST | |||
| 535.00 | 13.55 | 17.00 | 15.28 | % | 0.03 | 0 | 0 | 0.32 | -0.35 | 0.01 | -0.28 | 11/7/2025 11:58:59 AM EST | |||
| 540.00 | 15.35 | 18.65 | 17.00 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 545.00 | 17.25 | 20.45 | 18.85 | % | 0.03 | 0 | 0 | 0.31 | -0.41 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 550.00 | 19.60 | 22.45 | 21.03 | 21.42 | % | 0.04 | 1 | 0 | 0.31 | -0.44 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 555.00 | 22.25 | 24.60 | 23.43 | % | 0.04 | 0 | 0 | 0.31 | -0.47 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 560.00 | 24.00 | 26.90 | 25.45 | 25.80 | % | 0.05 | 3 | 0 | 0.31 | -0.50 | 0.01 | -0.29 | 11/7/2025 | 11/7/2025 11:58:59 AM EST | |
| 565.00 | 26.60 | 29.45 | 28.03 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.01 | -0.29 | 11/7/2025 11:58:59 AM EST | |||
| 570.00 | 29.50 | 32.15 | 30.83 | 29.90 | +5.90 | +24.59% | 0.05 | 1 | 2 | 0.30 | -0.56 | 0.01 | -0.28 | 11/7/2025 | 11/7/2025 11:58:59 AM EST |
| 575.00 | 31.85 | 34.95 | 33.40 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.27 | 11/7/2025 11:58:59 AM EST | |||
| 580.00 | 34.85 | 37.90 | 36.38 | % | 0.06 | 0 | 0 | 0.30 | -0.62 | 0.01 | -0.27 | 11/7/2025 11:58:59 AM EST | |||
| 585.00 | 38.00 | 41.00 | 39.50 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.01 | -0.26 | 11/7/2025 11:58:59 AM EST | |||
| 590.00 | 41.20 | 44.30 | 42.75 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.25 | 11/7/2025 11:58:59 AM EST | |||
| 595.00 | 44.60 | 47.80 | 46.20 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.24 | 11/7/2025 11:58:59 AM EST | |||
| 600.00 | 48.40 | 51.40 | 49.90 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.01 | -0.22 | 11/7/2025 11:58:59 AM EST | |||
| 605.00 | 52.15 | 55.20 | 53.68 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.01 | -0.21 | 11/7/2025 11:58:59 AM EST | |||
| 610.00 | 56.00 | 59.10 | 57.55 | % | 0.09 | 0 | 0 | 0.29 | -0.78 | 0.00 | -0.20 | 11/7/2025 11:58:59 AM EST | |||
| 615.00 | 59.90 | 63.15 | 61.53 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.19 | 11/7/2025 11:58:59 AM EST | |||
| 620.00 | 64.00 | 67.95 | 65.98 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.17 | 11/7/2025 11:58:59 AM EST | |||
| 625.00 | 68.35 | 72.20 | 70.28 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.16 | 11/7/2025 11:58:59 AM EST | |||
| 630.00 | 72.75 | 76.65 | 74.70 | % | 0.12 | 0 | 0 | 0.29 | -0.86 | 0.00 | -0.15 | 11/7/2025 11:58:59 AM EST | |||
| 635.00 | 77.25 | 80.95 | 79.10 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.14 | 11/7/2025 11:58:59 AM EST | |||
| 640.00 | 81.80 | 85.40 | 83.60 | % | 0.13 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.13 | 11/7/2025 11:58:59 AM EST | |||
| 645.00 | % | 0.00 | 0 | 0 | 0.34 | -0.90 | 0.00 | -0.11 | 11/7/2025 11:58:59 AM EST | ||||||
| 650.00 | 91.45 | 94.40 | 92.93 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.10 | 11/7/2025 11:58:59 AM EST | |||
| 655.00 | 95.90 | 99.30 | 97.60 | % | 0.15 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.09 | 11/7/2025 11:58:59 AM EST | |||
| 660.00 | 100.75 | 104.55 | 102.65 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.08 | 11/7/2025 11:58:59 AM EST | |||
| 665.00 | 105.55 | 108.75 | 107.15 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 670.00 | 110.45 | 114.15 | 112.30 | % | 0.17 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 11/7/2025 11:58:59 AM EST | |||
| 675.00 | 115.35 | 118.50 | 116.93 | % | 0.17 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 680.00 | 120.25 | 123.75 | 122.00 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.06 | 11/7/2025 11:58:59 AM EST | |||
| 685.00 | % | 0.00 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.05 | 11/7/2025 11:58:59 AM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 11/7/2025 11:58:59 AM EST | ||||||
| 700.00 | 140.20 | 143.95 | 142.08 | % | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 705.00 | 145.15 | 148.35 | 146.75 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 710.00 | 150.15 | 153.80 | 151.98 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 11/7/2025 11:58:59 AM EST | |||
| 715.00 | 155.15 | 158.35 | 156.75 | % | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 720.00 | 160.15 | 163.35 | 161.75 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | |||
| 725.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:58:59 AM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 745.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | ||||||
| 760.00 | 200.15 | 203.95 | 202.05 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:58:59 AM EST | |||
| 770.00 | 210.15 | 213.85 | 212.00 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 780.00 | 220.15 | 223.85 | 222.00 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 790.00 | % | 0.00 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 800.00 | 240.15 | 243.35 | 241.75 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 810.00 | 250.15 | 253.85 | 252.00 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 820.00 | 260.15 | 263.35 | 261.75 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 830.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | ||||||
| 860.00 | 300.15 | 303.35 | 301.75 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST | |||
| 870.00 | 310.15 | 314.15 | 312.15 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:59 AM EST |