Options Chain for CATERPILLAR INC COM (CAT) - $644.76 as of 1/29/2026 4:08:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 528.35 | 532.45 | 530.40 | 215.60 | 0.00 | 0.00% | 3.93 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 1/29/2026 4:00:02 PM EST |
| 140.00 | 523.50 | 527.50 | 525.50 | 428.10 | 0.00 | 0.00% | 3.75 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 4:00:02 PM EST |
| 145.00 | 518.50 | 522.55 | 520.53 | % | 3.59 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 150.00 | 513.50 | 517.55 | 515.53 | % | 3.44 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 155.00 | 508.40 | 512.30 | 510.35 | % | 3.29 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 160.00 | 503.55 | 507.40 | 505.48 | 437.40 | 0.00 | 0.00% | 3.16 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/29/2026 4:00:02 PM EST |
| 165.00 | 498.60 | 502.40 | 500.50 | 450.80 | 0.00 | 0.00% | 3.03 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 4:00:02 PM EST |
| 170.00 | 493.60 | 497.70 | 495.65 | 357.85 | 0.00 | 0.00% | 2.92 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/29/2026 4:00:02 PM EST |
| 175.00 | 488.60 | 492.50 | 490.55 | 151.15 | 0.00 | 0.00% | 2.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/29/2026 4:00:02 PM EST |
| 180.00 | 483.65 | 487.75 | 485.70 | 112.80 | 0.00 | 0.00% | 2.70 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/29/2026 4:00:02 PM EST |
| 185.00 | 478.75 | 482.30 | 480.53 | % | 2.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:02 PM EST | |||
| 190.00 | 473.70 | 477.55 | 475.63 | 318.10 | 0.00 | 0.00% | 2.50 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 4:00:02 PM EST |
| 195.00 | 468.75 | 472.75 | 470.75 | 132.90 | 0.00 | 0.00% | 2.41 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/29/2026 4:00:02 PM EST |
| 200.00 | 463.75 | 467.85 | 465.80 | 364.72 | 0.00 | 0.00% | 2.33 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/29/2026 4:00:02 PM EST |
| 210.00 | 453.80 | 457.90 | 455.85 | 429.80 | 0.00 | 0.00% | 2.17 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 220.00 | 443.85 | 447.95 | 445.90 | 311.97 | 0.00 | 0.00% | 2.03 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/29/2026 4:00:02 PM EST |
| 230.00 | 434.00 | 438.00 | 436.00 | 322.00 | 0.00 | 0.00% | 1.90 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/29/2026 4:00:02 PM EST |
| 240.00 | 424.00 | 428.05 | 426.03 | 393.92 | 0.00 | 0.00% | 1.78 | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 250.00 | 414.00 | 417.90 | 415.95 | 385.39 | 0.00 | 0.00% | 1.66 | 0 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 260.00 | 404.20 | 408.20 | 406.20 | 373.45 | 0.00 | 0.00% | 1.56 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 270.00 | 394.15 | 397.85 | 396.00 | 379.60 | 0.00 | 0.00% | 1.47 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 280.00 | 384.30 | 388.35 | 386.33 | 357.12 | 0.00 | 0.00% | 1.38 | 0 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 290.00 | 374.30 | 378.10 | 376.20 | 255.72 | 0.00 | 0.00% | 1.30 | 0 | 27 | 1.10 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/29/2026 4:00:02 PM EST |
| 300.00 | 364.35 | 367.80 | 366.08 | 350.30 | 0.00 | 0.00% | 1.22 | 0 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 310.00 | 354.60 | 358.20 | 356.40 | 339.62 | 0.00 | 0.00% | 1.15 | 0 | 40 | 1.03 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 320.00 | 344.55 | 348.40 | 346.48 | 329.65 | 0.00 | 0.00% | 1.08 | 0 | 66 | 0.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 330.00 | 334.60 | 338.40 | 336.50 | 321.03 | 0.00 | 0.00% | 1.02 | 0 | 92 | 0.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:02 PM EST |
| 340.00 | 324.60 | 328.45 | 326.53 | 289.45 | 0.00 | 0.00% | 0.96 | 0 | 49 | 0.92 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:02 PM EST |
| 350.00 | 314.85 | 318.40 | 316.63 | 299.80 | 0.00 | 0.00% | 0.90 | 0 | 37 | 0.79 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 360.00 | 304.80 | 308.55 | 306.68 | 281.00 | 0.00 | 0.00% | 0.85 | 0 | 80 | 0.85 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 370.00 | 295.05 | 298.55 | 296.80 | 280.30 | 0.00 | 0.00% | 0.80 | 0 | 393 | 0.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 380.00 | 285.05 | 288.75 | 286.90 | 256.95 | 0.00 | 0.00% | 0.75 | 0 | 45 | 0.78 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:02 PM EST |
| 390.00 | 275.00 | 278.70 | 276.85 | 251.05 | 0.00 | 0.00% | 0.71 | 0 | 110 | 0.82 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 400.00 | 265.05 | 268.50 | 266.78 | 239.85 | 0.00 | 0.00% | 0.67 | 0 | 482 | 0.73 | 1.00 | 0.00 | -0.02 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 410.00 | 255.15 | 259.00 | 257.08 | 241.55 | 0.00 | 0.00% | 0.63 | 0 | 116 | 0.60 | 1.00 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 420.00 | 245.45 | 249.05 | 247.25 | 225.65 | 0.00 | 0.00% | 0.59 | 0 | 79 | 0.58 | 1.00 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 430.00 | 235.50 | 239.15 | 237.33 | 214.69 | 0.00 | 0.00% | 0.55 | 0 | 67 | 0.65 | 1.00 | 0.00 | -0.05 | 1/16/2026 | 1/29/2026 4:00:02 PM EST |
| 440.00 | 225.50 | 228.90 | 227.20 | 226.04 | +32.09 | +16.55% | 0.52 | 1 | 206 | 0.55 | 1.00 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 450.00 | 215.55 | 219.45 | 217.50 | 216.18 | +15.33 | +7.64% | 0.48 | 3 | 387 | 0.57 | 0.99 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 460.00 | 206.00 | 209.15 | 207.58 | 191.20 | 0.00 | 0.00% | 0.45 | 0 | 155 | 0.50 | 0.99 | 0.00 | -0.09 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 470.00 | 196.05 | 199.60 | 197.83 | 171.45 | 0.00 | 0.00% | 0.42 | 0 | 137 | 0.48 | 0.99 | 0.00 | -0.10 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 480.00 | 186.20 | 189.80 | 188.00 | 193.25 | +43.16 | +28.76% | 0.39 | 8 | 201 | 0.47 | 0.98 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 490.00 | 176.50 | 179.15 | 177.83 | 176.75 | +16.38 | +10.22% | 0.36 | 9 | 39 | 0.45 | 0.98 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 500.00 | 166.55 | 169.95 | 168.25 | 172.85 | +26.70 | +18.27% | 0.34 | 2 | 279 | 0.44 | 0.97 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 510.00 | 156.85 | 160.35 | 158.60 | 132.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.43 | 0.97 | 0.00 | -0.15 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 520.00 | 147.25 | 150.60 | 148.93 | 149.50 | +18.50 | +14.13% | 0.29 | 1 | 318 | 0.42 | 0.96 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 530.00 | 137.85 | 140.70 | 139.28 | 120.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.37 | 0.95 | 0.00 | -0.18 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 540.00 | 128.35 | 131.60 | 129.98 | 122.00 | +12.32 | +11.24% | 0.24 | 7 | 266 | 0.34 | 0.94 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 550.00 | 119.10 | 121.90 | 120.50 | 120.53 | +24.37 | +25.35% | 0.22 | 3 | 14 | 0.34 | 0.92 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 560.00 | 109.85 | 112.95 | 111.40 | 112.65 | +21.74 | +23.92% | 0.20 | 20 | 524 | 0.35 | 0.91 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 570.00 | 100.95 | 103.95 | 102.45 | 92.77 | +23.17 | +33.29% | 0.18 | 3 | 3 | 0.35 | 0.89 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 580.00 | 93.50 | 95.15 | 94.33 | 90.00 | +24.28 | +36.95% | 0.16 | 4 | 992 | 0.36 | 0.87 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 590.00 | 84.00 | 86.60 | 85.30 | 83.98 | +15.53 | +22.69% | 0.14 | 7 | 9 | 0.35 | 0.84 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 600.00 | 76.30 | 78.80 | 77.55 | 73.86 | +11.51 | +18.46% | 0.13 | 13 | 1,250 | 0.35 | 0.81 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 610.00 | 67.60 | 70.35 | 68.98 | 68.55 | +13.04 | +23.50% | 0.11 | 8 | 6 | 0.34 | 0.78 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 620.00 | 60.10 | 63.00 | 61.55 | 61.50 | +11.49 | +22.98% | 0.10 | 33 | 511 | 0.33 | 0.74 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 630.00 | 53.25 | 55.90 | 54.58 | 51.48 | +7.97 | +18.32% | 0.09 | 22 | 79 | 0.33 | 0.70 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 640.00 | 46.40 | 48.90 | 47.65 | 45.24 | +7.54 | +20.00% | 0.07 | 69 | 626 | 0.33 | 0.66 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 650.00 | 41.20 | 43.35 | 42.28 | 39.87 | +5.52 | +16.07% | 0.07 | 73 | 153 | 0.33 | 0.61 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 660.00 | 35.55 | 37.20 | 36.38 | 33.90 | +5.36 | +18.79% | 0.06 | 229 | 680 | 0.32 | 0.56 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 670.00 | 30.55 | 31.40 | 30.98 | 29.95 | +4.30 | +16.77% | 0.05 | 136 | 36 | 0.32 | 0.51 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 680.00 | 26.00 | 26.80 | 26.40 | 24.80 | +4.36 | +21.34% | 0.04 | 126 | 1,404 | 0.32 | 0.46 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 690.00 | 21.60 | 22.65 | 22.13 | 22.00 | +4.84 | +28.21% | 0.03 | 50 | 101 | 0.32 | 0.41 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 700.00 | 17.20 | 19.35 | 18.28 | 17.55 | +3.00 | +20.62% | 0.03 | 114 | 508 | 0.32 | 0.37 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 710.00 | 14.50 | 16.00 | 15.25 | 14.13 | +1.23 | +9.54% | 0.02 | 154 | 255 | 0.31 | 0.32 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 720.00 | 10.75 | 13.25 | 12.00 | 11.56 | +0.91 | +8.55% | 0.02 | 72 | 177 | 0.31 | 0.27 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 730.00 | 8.95 | 10.75 | 9.85 | 9.70 | +0.79 | +8.87% | 0.01 | 17 | 23 | 0.31 | 0.23 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 740.00 | 7.20 | 9.20 | 8.20 | 8.16 | +2.09 | +34.44% | 0.01 | 26 | 91 | 0.31 | 0.20 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 750.00 | 6.25 | 7.35 | 6.80 | 6.45 | +1.21 | +23.10% | 0.01 | 54 | 92 | 0.31 | 0.17 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 760.00 | 4.20 | 6.15 | 5.18 | 6.52 | +1.97 | +43.30% | 0.01 | 20 | 80 | 0.31 | 0.14 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 770.00 | 3.85 | 4.95 | 4.40 | 4.12 | +1.07 | +35.09% | 0.01 | 14 | 5 | 0.31 | 0.12 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 780.00 | 2.81 | 4.00 | 3.41 | 3.50 | +0.72 | +25.90% | 0.00 | 25 | 49 | 0.31 | 0.10 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 790.00 | 2.23 | 3.15 | 2.69 | 2.81 | +0.38 | +15.64% | 0.00 | 10 | 21 | 0.31 | 0.08 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 800.00 | 1.65 | 2.76 | 2.21 | 2.76 | +1.30 | +89.05% | 0.00 | 4 | 114 | 0.32 | 0.07 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 810.00 | 1.22 | 2.60 | 1.91 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.06 | 0.00 | -0.09 | 1/16/2026 | 1/29/2026 4:00:02 PM EST |
| 820.00 | 1.10 | 1.76 | 1.43 | 1.51 | -0.29 | -16.12% | 0.00 | 1 | 8 | 0.32 | 0.05 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 830.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.03 | 0.00 | -0.06 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 840.00 | 0.00 | 2.93 | 1.47 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.03 | 0.00 | -0.05 | 12/12/2025 | 1/29/2026 4:00:02 PM EST |
| 850.00 | 0.60 | 2.55 | 1.58 | 1.45 | +0.30 | +26.09% | 0.00 | 5 | 9 | 0.36 | 0.03 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 860.00 | 0.40 | 1.03 | 0.72 | 0.73 | +0.13 | +21.67% | 0.00 | 4 | 6 | 0.33 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 870.00 | 0.00 | 1.25 | 0.63 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.02 | 0.00 | -0.03 | 12/12/2025 | 1/29/2026 4:00:02 PM EST |
| 880.00 | 0.00 | 2.08 | 1.04 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | -0.02 | 12/17/2025 | 1/29/2026 4:00:02 PM EST |
| 890.00 | 0.00 | 0.90 | 0.45 | 0.95 | +0.54 | +131.71% | 0.00 | 5 | 41 | 0.39 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.46 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.64 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/29/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.38 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.85 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:02 PM EST |
| 280.00 | 0.01 | 0.10 | 0.06 | 0.05 | -1.01 | -95.29% | 0.00 | 50 | 720 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.83 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.55 | -84.62% | 0.00 | 4 | 360 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.58 | -89.24% | 0.00 | 3 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.92 | 0.96 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.17 | 1.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 350.00 | 0.03 | 1.96 | 1.00 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 348 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.71 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.93 | 0.47 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 1.34 | 0.67 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.74 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.83 | 0.42 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.66 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 410.00 | 0.20 | 0.76 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.58 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 420.00 | 0.10 | 0.45 | 0.28 | 0.04 | -0.18 | -81.82% | 0.00 | 3 | 399 | 0.51 | 0.00 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.59 | 0.00 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 4:00:02 PM EST |
| 440.00 | 0.25 | 1.08 | 0.67 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.52 | 0.00 | 0.00 | -0.08 | 1/27/2026 | 1/29/2026 4:00:02 PM EST |
| 450.00 | 0.30 | 0.62 | 0.46 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 340 | 0.48 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 460.00 | 0.40 | 1.04 | 0.72 | 0.27 | -0.39 | -59.10% | 0.00 | 3 | 221 | 0.49 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 470.00 | 0.22 | 1.03 | 0.63 | 0.60 | -0.18 | -23.08% | 0.00 | 6 | 409 | 0.45 | -0.01 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 480.00 | 0.45 | 1.04 | 0.75 | 0.69 | -0.40 | -36.70% | 0.00 | 6 | 209 | 0.44 | -0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 490.00 | 0.58 | 1.44 | 1.01 | 0.91 | -0.56 | -38.10% | 0.00 | 1 | 140 | 0.44 | -0.02 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 500.00 | 1.05 | 1.47 | 1.26 | 1.00 | -0.80 | -44.45% | 0.00 | 22 | 301 | 0.43 | -0.03 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 510.00 | 0.85 | 2.33 | 1.59 | 1.59 | -0.96 | -37.65% | 0.00 | 1 | 5 | 0.42 | -0.03 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 520.00 | 1.46 | 2.27 | 1.87 | 1.87 | -1.30 | -41.01% | 0.00 | 15 | 830 | 0.41 | -0.04 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 530.00 | 1.85 | 2.65 | 2.25 | 2.17 | -1.53 | -41.36% | 0.00 | 28 | 58 | 0.40 | -0.05 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 540.00 | 2.20 | 2.98 | 2.59 | 2.71 | -2.74 | -50.28% | 0.00 | 45 | 703 | 0.39 | -0.06 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 550.00 | 3.20 | 3.55 | 3.38 | 3.55 | -2.43 | -40.64% | 0.01 | 11 | 46 | 0.39 | -0.08 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 560.00 | 3.80 | 4.35 | 4.08 | 4.15 | -3.03 | -42.21% | 0.01 | 44 | 398 | 0.38 | -0.09 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 570.00 | 4.15 | 6.30 | 5.23 | 5.40 | -3.62 | -40.14% | 0.01 | 33 | 423 | 0.37 | -0.11 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 580.00 | 5.95 | 6.80 | 6.38 | 6.80 | -4.74 | -41.08% | 0.01 | 69 | 2,030 | 0.37 | -0.13 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 590.00 | 7.40 | 8.45 | 7.93 | 7.93 | -5.51 | -41.00% | 0.01 | 54 | 148 | 0.36 | -0.16 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 600.00 | 9.15 | 9.75 | 9.45 | 10.35 | -5.60 | -35.11% | 0.02 | 191 | 623 | 0.35 | -0.19 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 610.00 | 11.20 | 13.50 | 12.35 | 12.39 | -6.56 | -34.62% | 0.02 | 30 | 86 | 0.36 | -0.22 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 620.00 | 13.45 | 15.25 | 14.35 | 13.80 | -9.55 | -40.90% | 0.02 | 56 | 310 | 0.35 | -0.26 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 630.00 | 16.50 | 17.25 | 16.88 | 18.12 | -8.54 | -32.04% | 0.03 | 251 | 79 | 0.34 | -0.30 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 640.00 | 19.65 | 21.00 | 20.33 | 21.55 | -9.95 | -31.59% | 0.03 | 281 | 842 | 0.34 | -0.34 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 650.00 | 23.40 | 24.40 | 23.90 | 23.90 | -11.54 | -32.57% | 0.04 | 109 | 284 | 0.33 | -0.39 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 660.00 | 27.80 | 28.35 | 28.08 | 31.05 | -10.35 | -25.00% | 0.04 | 83 | 202 | 0.33 | -0.44 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 670.00 | 32.20 | 33.45 | 32.83 | 35.79 | -15.14 | -29.73% | 0.05 | 64 | 118 | 0.32 | -0.49 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 680.00 | 37.75 | 38.55 | 38.15 | 41.24 | -12.71 | -23.56% | 0.06 | 105 | 29 | 0.32 | -0.54 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 690.00 | 43.40 | 45.95 | 44.68 | 45.51 | -19.24 | -29.72% | 0.06 | 64 | 8 | 0.32 | -0.59 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 700.00 | 49.80 | 52.50 | 51.15 | 47.85 | -22.20 | -31.70% | 0.07 | 52 | 17 | 0.32 | -0.63 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 710.00 | 56.65 | 59.00 | 57.83 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.00 | -0.30 | 1/29/2026 4:00:02 PM EST | |||
| 720.00 | 63.95 | 66.55 | 65.25 | 61.90 | -26.55 | -30.02% | 0.09 | 1 | 3 | 0.32 | -0.73 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 730.00 | 71.55 | 74.65 | 73.10 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.00 | -0.25 | 1/29/2026 4:00:02 PM EST | |||
| 740.00 | 79.95 | 82.40 | 81.18 | 116.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.80 | 0.00 | -0.23 | 1/23/2026 | 1/29/2026 4:00:02 PM EST |
| 750.00 | 88.45 | 91.20 | 89.83 | % | 0.12 | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.20 | 1/29/2026 4:00:02 PM EST | |||
| 760.00 | 97.20 | 100.25 | 98.73 | 102.55 | -22.05 | -17.70% | 0.13 | 1 | 6 | 0.31 | -0.86 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 770.00 | 106.05 | 109.30 | 107.68 | % | 0.14 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.16 | 1/29/2026 4:00:02 PM EST | |||
| 780.00 | 115.45 | 118.55 | 117.00 | 119.15 | -26.55 | -18.23% | 0.15 | 2 | 2 | 0.29 | -0.90 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:02 PM EST |
| 790.00 | 124.70 | 128.10 | 126.40 | % | 0.16 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.12 | 1/29/2026 4:00:02 PM EST | |||
| 800.00 | 134.45 | 137.85 | 136.15 | 170.89 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.37 | -0.93 | 0.00 | -0.11 | 1/21/2026 | 1/29/2026 4:00:02 PM EST |
| 810.00 | 143.85 | 147.55 | 145.70 | 136.90 | % | 0.18 | 1 | 0 | 0.38 | -0.94 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:02 PM EST | |
| 820.00 | 153.90 | 157.65 | 155.78 | 159.50 | % | 0.19 | 1 | 0 | 0.41 | -0.95 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:02 PM EST | |
| 830.00 | 164.20 | 167.60 | 165.90 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 1/29/2026 4:00:02 PM EST | |||
| 840.00 | 173.85 | 177.50 | 175.68 | % | 0.21 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 1/29/2026 4:00:02 PM EST | |||
| 850.00 | 183.80 | 187.60 | 185.70 | % | 0.22 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 1/29/2026 4:00:02 PM EST | |||
| 860.00 | 193.75 | 197.40 | 195.58 | 211.10 | % | 0.23 | 1 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:02 PM EST | |
| 870.00 | 203.75 | 207.60 | 205.68 | % | 0.24 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 1/29/2026 4:00:02 PM EST | |||
| 880.00 | 213.80 | 217.60 | 215.70 | % | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 1/29/2026 4:00:02 PM EST | |||
| 890.00 | 224.20 | 227.60 | 225.90 | % | 0.25 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 1/29/2026 4:00:02 PM EST |