Options Chain for CATERPILLAR INC COM (CAT) - $678.31 as of 2/6/2026 4:09:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 385.85 | 390.15 | 388.00 | % | 1.14 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 350.00 | 376.50 | 380.00 | 378.25 | % | 1.08 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 360.00 | 366.50 | 370.00 | 368.25 | % | 1.02 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 370.00 | 356.60 | 360.05 | 358.33 | % | 0.97 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 380.00 | 346.65 | 350.15 | 348.40 | % | 0.92 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 390.00 | 336.50 | 340.20 | 338.35 | % | 0.87 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 400.00 | 326.20 | 330.50 | 328.35 | % | 0.82 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 405.00 | 321.50 | 325.30 | 323.40 | % | 0.80 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 410.00 | 316.50 | 320.60 | 318.55 | % | 0.78 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 415.00 | 312.00 | 315.60 | 313.80 | % | 0.76 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 420.00 | 307.00 | 310.40 | 308.70 | % | 0.73 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 425.00 | 302.00 | 305.70 | 303.85 | % | 0.71 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 430.00 | 297.00 | 300.70 | 298.85 | % | 0.70 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 435.00 | 292.00 | 295.50 | 293.75 | % | 0.68 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 440.00 | 287.00 | 290.55 | 288.78 | % | 0.66 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 445.00 | 281.50 | 285.60 | 283.55 | % | 0.64 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 450.00 | 276.50 | 280.90 | 278.70 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 455.00 | 272.00 | 275.95 | 273.98 | % | 0.60 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 460.00 | 267.50 | 270.75 | 269.13 | % | 0.59 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 465.00 | 262.00 | 266.00 | 264.00 | % | 0.57 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 470.00 | 257.50 | 261.10 | 259.30 | % | 0.55 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 475.00 | 252.50 | 256.15 | 254.33 | % | 0.54 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 480.00 | 248.00 | 250.95 | 249.48 | % | 0.52 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 485.00 | 242.20 | 246.00 | 244.10 | % | 0.50 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 490.00 | 238.00 | 241.35 | 239.68 | % | 0.49 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 495.00 | 232.50 | 236.40 | 234.45 | % | 0.47 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 500.00 | 228.00 | 231.50 | 229.75 | % | 0.46 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 505.00 | 223.00 | 226.60 | 224.80 | % | 0.45 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 510.00 | 217.65 | 221.70 | 219.68 | % | 0.43 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 515.00 | 212.80 | 216.80 | 214.80 | % | 0.42 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 520.00 | 208.50 | 211.90 | 210.20 | % | 0.40 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 525.00 | 203.50 | 207.05 | 205.28 | % | 0.39 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 530.00 | 198.50 | 202.15 | 200.33 | % | 0.38 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 535.00 | 194.00 | 197.35 | 195.68 | % | 0.37 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 540.00 | 189.00 | 192.50 | 190.75 | % | 0.35 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 545.00 | 184.00 | 187.45 | 185.73 | % | 0.34 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 550.00 | 179.10 | 182.65 | 180.88 | % | 0.33 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 555.00 | 174.50 | 178.10 | 176.30 | % | 0.32 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.13 | 2/6/2026 4:00:04 PM EST | |||
| 560.00 | 169.60 | 173.15 | 171.38 | % | 0.31 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 565.00 | 165.00 | 168.40 | 166.70 | % | 0.30 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 570.00 | 160.75 | 163.70 | 162.23 | % | 0.28 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 575.00 | 156.05 | 159.00 | 157.53 | % | 0.27 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.18 | 2/6/2026 4:00:04 PM EST | |||
| 580.00 | 151.50 | 154.35 | 152.93 | % | 0.26 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 585.00 | 146.75 | 149.70 | 148.23 | % | 0.25 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.20 | 2/6/2026 4:00:04 PM EST | |||
| 590.00 | 142.15 | 145.15 | 143.65 | % | 0.24 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 595.00 | 137.60 | 140.50 | 139.05 | % | 0.23 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.22 | 2/6/2026 4:00:04 PM EST | |||
| 600.00 | 133.05 | 136.05 | 134.55 | % | 0.22 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.23 | 2/6/2026 4:00:04 PM EST | |||
| 605.00 | 128.55 | 131.60 | 130.08 | % | 0.22 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.24 | 2/6/2026 4:00:04 PM EST | |||
| 610.00 | 124.10 | 127.15 | 125.63 | % | 0.21 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 615.00 | 119.20 | 122.95 | 121.08 | % | 0.20 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.26 | 2/6/2026 4:00:04 PM EST | |||
| 620.00 | 115.35 | 118.40 | 116.88 | % | 0.19 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.28 | 2/6/2026 4:00:04 PM EST | |||
| 625.00 | 111.05 | 114.15 | 112.60 | % | 0.18 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.29 | 2/6/2026 4:00:04 PM EST | |||
| 630.00 | 106.75 | 109.75 | 108.25 | % | 0.17 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.30 | 2/6/2026 4:00:04 PM EST | |||
| 635.00 | 101.75 | 105.95 | 103.85 | % | 0.16 | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 640.00 | 98.40 | 101.50 | 99.95 | % | 0.16 | 0 | 0 | 0.40 | 0.84 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 645.00 | 94.30 | 97.40 | 95.85 | 59.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.40 | 0.82 | 0.00 | -0.33 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 650.00 | 90.30 | 93.45 | 91.88 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 655.00 | 86.35 | 89.45 | 87.90 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.00 | -0.35 | 2/6/2026 4:00:04 PM EST | |||
| 660.00 | 81.35 | 85.80 | 83.58 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.00 | -0.36 | 2/6/2026 4:00:04 PM EST | |||
| 665.00 | 77.85 | 82.10 | 79.98 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 670.00 | 74.85 | 78.15 | 76.50 | 44.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.00 | -0.38 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 675.00 | 71.20 | 74.35 | 72.78 | 39.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.74 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 680.00 | 67.55 | 70.80 | 69.18 | 39.49 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.38 | 0.72 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 685.00 | 63.80 | 67.40 | 65.60 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.40 | 2/6/2026 4:00:04 PM EST | |||
| 690.00 | 59.65 | 64.00 | 61.83 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 695.00 | 57.10 | 60.15 | 58.63 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 700.00 | 53.85 | 56.95 | 55.40 | 28.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.65 | 0.00 | -0.42 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 705.00 | 50.70 | 53.70 | 52.20 | 49.36 | +22.89 | +86.48% | 0.07 | 2 | 1 | 0.37 | 0.63 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 710.00 | 47.30 | 50.65 | 48.98 | % | 0.07 | 0 | 0 | 0.36 | 0.61 | 0.00 | -0.42 | 2/6/2026 4:00:04 PM EST | |||
| 715.00 | 44.30 | 47.40 | 45.85 | 37.95 | % | 0.06 | 3 | 0 | 0.36 | 0.59 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 720.00 | 41.35 | 44.35 | 42.85 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.00 | -0.42 | 2/6/2026 4:00:04 PM EST | |||
| 725.00 | 38.50 | 42.05 | 40.28 | 37.53 | +18.28 | +94.97% | 0.06 | 8 | 10 | 0.36 | 0.55 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 730.00 | 35.85 | 38.80 | 37.33 | 35.15 | +16.32 | +86.67% | 0.05 | 2 | 1 | 0.35 | 0.53 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 735.00 | 33.30 | 37.20 | 35.25 | % | 0.05 | 0 | 0 | 0.35 | 0.50 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 31.05 | 34.25 | 32.65 | 33.10 | % | 0.04 | 3 | 0 | 0.35 | 0.48 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 745.00 | 28.85 | 31.90 | 30.38 | 26.52 | +12.86 | +94.15% | 0.04 | 2 | 1 | 0.35 | 0.46 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 750.00 | 26.75 | 29.55 | 28.15 | 24.45 | % | 0.04 | 1 | 0 | 0.35 | 0.44 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 760.00 | 22.60 | 26.25 | 24.43 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 770.00 | 19.00 | 21.85 | 20.43 | 19.07 | % | 0.03 | 4 | 0 | 0.34 | 0.35 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 780.00 | 15.65 | 19.50 | 17.58 | 15.15 | % | 0.02 | 4 | 0 | 0.34 | 0.31 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 790.00 | 12.70 | 15.75 | 14.23 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 800.00 | 10.35 | 13.05 | 11.70 | 12.20 | % | 0.01 | 3 | 0 | 0.33 | 0.24 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 810.00 | 7.95 | 10.95 | 9.45 | 7.92 | % | 0.01 | 6 | 0 | 0.32 | 0.21 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 820.00 | 6.05 | 9.05 | 7.55 | 6.85 | % | 0.01 | 1 | 0 | 0.32 | 0.18 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 830.00 | 4.40 | 7.85 | 6.13 | % | 0.01 | 0 | 0 | 0.32 | 0.15 | 0.00 | -0.22 | 2/6/2026 4:00:04 PM EST | |||
| 840.00 | 3.30 | 5.85 | 4.58 | 4.21 | % | 0.01 | 4 | 0 | 0.31 | 0.13 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 850.00 | 2.03 | 5.00 | 3.52 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 860.00 | 1.13 | 4.90 | 3.02 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 870.00 | 0.45 | 4.55 | 2.50 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.13 | 2/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 405.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 415.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 425.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 435.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 445.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 455.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 465.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 475.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 485.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 490.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 495.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 500.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 505.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.07 | 2/6/2026 4:00:04 PM EST | |||
| 510.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 515.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 520.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 525.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 530.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 535.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 540.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 545.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 550.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 555.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.13 | 2/6/2026 4:00:04 PM EST | |||
| 560.00 | 0.08 | 4.35 | 2.22 | 1.55 | % | 0.00 | 1 | 0 | 0.40 | -0.04 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 565.00 | 0.19 | 4.50 | 2.35 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 570.00 | 0.62 | 4.65 | 2.64 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 575.00 | 1.00 | 4.85 | 2.93 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.18 | 2/6/2026 4:00:04 PM EST | |||
| 580.00 | 1.06 | 5.15 | 3.11 | 3.08 | % | 0.01 | 1 | 0 | 0.41 | -0.06 | 0.00 | -0.19 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 585.00 | 1.53 | 5.45 | 3.49 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.20 | 2/6/2026 4:00:04 PM EST | |||
| 590.00 | 2.03 | 5.85 | 3.94 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 595.00 | 2.17 | 6.30 | 4.24 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.22 | 2/6/2026 4:00:04 PM EST | |||
| 600.00 | 2.65 | 6.70 | 4.68 | 6.00 | % | 0.01 | 2 | 0 | 0.41 | -0.08 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 605.00 | 4.50 | 7.10 | 5.80 | 6.23 | -5.06 | -44.82% | 0.01 | 6 | 20 | 0.43 | -0.09 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 610.00 | 4.65 | 7.70 | 6.18 | 12.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.10 | 0.00 | -0.25 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 615.00 | 4.20 | 8.45 | 6.33 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.26 | 2/6/2026 4:00:04 PM EST | |||
| 620.00 | 5.20 | 8.90 | 7.05 | 14.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | -0.12 | 0.00 | -0.28 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 625.00 | 6.00 | 9.60 | 7.80 | 10.45 | % | 0.01 | 1 | 0 | 0.41 | -0.13 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 630.00 | 6.45 | 10.35 | 8.40 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.00 | -0.30 | 2/6/2026 4:00:04 PM EST | |||
| 635.00 | 7.05 | 11.30 | 9.18 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 640.00 | 8.45 | 11.90 | 10.18 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 645.00 | 9.40 | 12.80 | 11.10 | 13.80 | % | 0.02 | 1 | 0 | 0.40 | -0.18 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 650.00 | 11.25 | 13.35 | 12.30 | 13.10 | -9.63 | -42.37% | 0.02 | 3 | 1 | 0.40 | -0.19 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 655.00 | 11.30 | 14.75 | 13.03 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.00 | -0.35 | 2/6/2026 4:00:04 PM EST | |||
| 660.00 | 11.90 | 16.10 | 14.00 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.00 | -0.36 | 2/6/2026 4:00:04 PM EST | |||
| 665.00 | 13.05 | 17.30 | 15.18 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 670.00 | 14.40 | 18.05 | 16.23 | % | 0.02 | 0 | 0 | 0.38 | -0.25 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 675.00 | 15.75 | 19.20 | 17.48 | 18.77 | % | 0.03 | 2 | 0 | 0.38 | -0.26 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 680.00 | 17.15 | 20.85 | 19.00 | 20.08 | % | 0.03 | 2 | 0 | 0.38 | -0.28 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 685.00 | 18.80 | 21.80 | 20.30 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.00 | -0.40 | 2/6/2026 4:00:04 PM EST | |||
| 690.00 | 20.00 | 24.00 | 22.00 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 695.00 | 21.60 | 25.40 | 23.50 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 700.00 | 23.50 | 27.00 | 25.25 | 26.00 | % | 0.04 | 6 | 0 | 0.37 | -0.35 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 705.00 | 25.25 | 28.75 | 27.00 | 27.87 | % | 0.04 | 1 | 0 | 0.36 | -0.37 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 710.00 | 27.15 | 30.60 | 28.88 | 29.62 | % | 0.04 | 2 | 0 | 0.36 | -0.39 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 715.00 | 29.10 | 32.50 | 30.80 | 29.40 | % | 0.04 | 7 | 0 | 0.36 | -0.41 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 720.00 | 31.15 | 34.50 | 32.83 | 33.06 | % | 0.05 | 22 | 0 | 0.35 | -0.43 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 725.00 | 34.50 | 36.50 | 35.50 | 35.51 | % | 0.05 | 14 | 0 | 0.36 | -0.45 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 730.00 | 35.80 | 39.05 | 37.43 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.00 | -0.42 | 2/6/2026 4:00:04 PM EST | |||
| 735.00 | 38.35 | 41.55 | 39.95 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 41.00 | 44.40 | 42.70 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 745.00 | 43.80 | 47.00 | 45.40 | 74.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.54 | 0.00 | -0.41 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 750.00 | 46.70 | 49.90 | 48.30 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.00 | -0.40 | 2/6/2026 4:00:04 PM EST | |||
| 760.00 | 52.70 | 55.90 | 54.30 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 770.00 | 59.15 | 62.25 | 60.70 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 780.00 | 66.05 | 69.00 | 67.53 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 790.00 | 73.10 | 76.10 | 74.60 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 800.00 | 80.65 | 83.65 | 82.15 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.00 | -0.30 | 2/6/2026 4:00:04 PM EST | |||
| 810.00 | 88.50 | 91.50 | 90.00 | % | 0.11 | 0 | 0 | 0.32 | -0.79 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 820.00 | 96.90 | 99.75 | 98.33 | % | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.24 | 2/6/2026 4:00:04 PM EST | |||
| 830.00 | 105.50 | 108.30 | 106.90 | % | 0.13 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.22 | 2/6/2026 4:00:04 PM EST | |||
| 840.00 | 114.25 | 117.20 | 115.73 | % | 0.14 | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 850.00 | 123.40 | 126.65 | 125.03 | % | 0.15 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 860.00 | 132.65 | 136.55 | 134.60 | % | 0.16 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 870.00 | 142.30 | 146.50 | 144.40 | % | 0.17 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.13 | 2/6/2026 4:00:04 PM EST |