Options Chain for CATERPILLAR INC COM (CAT) - $435.90 as of 8/1/2025 8:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 237.25 | 241.00 | 239.13 | % | 1.26 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 195.00 | 232.25 | 236.05 | 234.15 | % | 1.20 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 200.00 | 227.25 | 231.05 | 229.15 | % | 1.15 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 205.00 | 222.25 | 226.00 | 224.13 | % | 1.09 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 210.00 | 217.25 | 220.95 | 219.10 | % | 1.04 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 215.00 | 212.30 | 216.05 | 214.18 | % | 1.00 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 220.00 | 207.30 | 211.05 | 209.18 | 209.34 | % | 0.95 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 225.00 | 202.40 | 206.00 | 204.20 | 164.12 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 230.00 | 197.40 | 201.05 | 199.23 | % | 0.87 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 235.00 | 192.30 | 196.00 | 194.15 | % | 0.83 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 240.00 | 187.30 | 191.00 | 189.15 | % | 0.79 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 245.00 | 182.35 | 186.05 | 184.20 | % | 0.75 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 250.00 | 177.35 | 181.10 | 179.23 | % | 0.72 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 255.00 | 172.40 | 176.10 | 174.25 | % | 0.68 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 260.00 | 167.45 | 171.05 | 169.25 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 265.00 | 162.35 | 166.10 | 164.23 | % | 0.62 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 270.00 | 157.40 | 161.10 | 159.25 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 275.00 | 152.55 | 156.10 | 154.33 | % | 0.56 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 280.00 | 147.35 | 151.05 | 149.20 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 285.00 | 142.35 | 146.05 | 144.20 | % | 0.51 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 290.00 | 137.35 | 141.15 | 139.25 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 295.00 | 132.35 | 136.15 | 134.25 | % | 0.46 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 300.00 | 127.65 | 131.10 | 129.38 | % | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 305.00 | 122.45 | 126.15 | 124.30 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 310.00 | 117.40 | 121.10 | 119.25 | % | 0.38 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 315.00 | 112.45 | 116.15 | 114.30 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 320.00 | 107.45 | 111.05 | 109.25 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 325.00 | 102.45 | 106.20 | 104.33 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 330.00 | 98.10 | 101.00 | 99.55 | 72.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 4:00:00 PM EST |
| 335.00 | 93.10 | 95.80 | 94.45 | % | 0.28 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 340.00 | 88.15 | 90.95 | 89.55 | 62.72 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/1/2025 4:00:00 PM EST |
| 345.00 | 83.15 | 85.85 | 84.50 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 350.00 | 78.20 | 81.00 | 79.60 | 57.18 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 8/1/2025 4:00:00 PM EST |
| 355.00 | 73.25 | 76.10 | 74.68 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 360.00 | 68.35 | 71.10 | 69.73 | 73.48 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 365.00 | 63.45 | 66.00 | 64.73 | 45.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 7/15/2025 | 8/1/2025 4:00:00 PM EST |
| 367.50 | 60.90 | 63.70 | 62.30 | % | 0.17 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.11 | 8/1/2025 4:00:00 PM EST | |||
| 370.00 | 58.45 | 61.25 | 59.85 | 58.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.12 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 372.50 | 56.00 | 58.75 | 57.38 | % | 0.15 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.14 | 8/1/2025 4:00:00 PM EST | |||
| 375.00 | 53.65 | 56.25 | 54.95 | 51.36 | -14.94 | -22.54% | 0.15 | 1 | 5 | 0.75 | 0.98 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 377.50 | 51.25 | 53.95 | 52.60 | % | 0.14 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.18 | 8/1/2025 4:00:00 PM EST | |||
| 380.00 | 48.70 | 51.55 | 50.13 | 50.75 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.72 | 0.96 | 0.00 | -0.21 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 382.50 | 46.85 | 48.60 | 47.73 | 43.00 | % | 0.12 | 10 | 0 | 0.65 | 0.95 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 385.00 | 44.20 | 47.05 | 45.63 | 45.70 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.67 | 0.94 | 0.00 | -0.28 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 387.50 | 42.10 | 44.20 | 43.15 | 39.90 | -12.90 | -24.44% | 0.11 | 10 | 10 | 0.53 | 0.93 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 390.00 | 39.50 | 42.00 | 40.75 | 39.00 | -7.00 | -15.22% | 0.10 | 2 | 478 | 0.59 | 0.92 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 392.50 | 36.90 | 39.70 | 38.30 | % | 0.10 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.39 | 8/1/2025 4:00:00 PM EST | |||
| 395.00 | 34.50 | 36.15 | 35.33 | 35.54 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.48 | 0.89 | 0.01 | -0.43 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 397.50 | 32.30 | 33.95 | 33.13 | 38.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.87 | 0.01 | -0.47 | 7/25/2025 | 8/1/2025 4:00:00 PM EST |
| 400.00 | 30.50 | 32.75 | 31.63 | 31.50 | -8.28 | -20.82% | 0.08 | 5 | 312 | 0.49 | 0.85 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 402.50 | 28.35 | 29.60 | 28.98 | 30.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | 0.83 | 0.01 | -0.56 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 405.00 | 25.95 | 27.75 | 26.85 | 27.79 | -8.21 | -22.81% | 0.07 | 4 | 36 | 0.48 | 0.81 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 407.50 | 24.80 | 26.00 | 25.40 | 24.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | 0.78 | 0.01 | -0.64 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 410.00 | 22.75 | 24.90 | 23.83 | 22.86 | -8.99 | -28.23% | 0.06 | 6 | 71 | 0.52 | 0.76 | 0.01 | -0.67 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 412.50 | 21.05 | 21.80 | 21.43 | 19.85 | -9.73 | -32.90% | 0.05 | 1 | 102 | 0.49 | 0.73 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 415.00 | 19.30 | 20.50 | 19.90 | 19.65 | -7.85 | -28.55% | 0.05 | 23 | 191 | 0.50 | 0.70 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 417.50 | 17.65 | 18.40 | 18.03 | 15.10 | -3.60 | -19.26% | 0.04 | 2 | 6 | 0.49 | 0.67 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 420.00 | 16.00 | 17.60 | 16.80 | 16.41 | -5.77 | -26.02% | 0.04 | 26 | 111 | 0.51 | 0.64 | 0.01 | -0.79 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 422.50 | 13.80 | 15.40 | 14.60 | 14.35 | -2.60 | -15.34% | 0.03 | 45 | 59 | 0.47 | 0.60 | 0.01 | -0.80 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 425.00 | 13.00 | 14.40 | 13.70 | 13.45 | -4.55 | -25.28% | 0.03 | 78 | 98 | 0.50 | 0.57 | 0.01 | -0.81 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 427.50 | 11.20 | 12.25 | 11.73 | 12.33 | -4.37 | -26.17% | 0.03 | 157 | 220 | 0.47 | 0.53 | 0.01 | -0.82 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 430.00 | 10.25 | 10.95 | 10.60 | 10.24 | -4.41 | -30.11% | 0.02 | 186 | 136 | 0.47 | 0.50 | 0.01 | -0.82 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 432.50 | 9.25 | 10.00 | 9.63 | 8.72 | -4.83 | -35.65% | 0.02 | 30 | 89 | 0.48 | 0.46 | 0.01 | -0.81 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 435.00 | 8.00 | 8.65 | 8.33 | 8.54 | -3.28 | -27.75% | 0.02 | 156 | 260 | 0.47 | 0.42 | 0.01 | -0.79 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 437.50 | 7.00 | 7.50 | 7.25 | 7.30 | -3.34 | -31.40% | 0.02 | 18 | 37 | 0.47 | 0.39 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 440.00 | 6.10 | 6.70 | 6.40 | 6.49 | -2.57 | -28.37% | 0.01 | 378 | 500 | 0.47 | 0.35 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 442.50 | 5.25 | 6.15 | 5.70 | 5.50 | -2.85 | -34.14% | 0.01 | 6 | 81 | 0.45 | 0.32 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 445.00 | 4.40 | 4.85 | 4.63 | 4.81 | -1.79 | -27.13% | 0.01 | 107 | 302 | 0.45 | 0.29 | 0.01 | -0.67 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 447.50 | 3.80 | 4.15 | 3.98 | 3.71 | -3.19 | -46.24% | 0.01 | 18 | 60 | 0.45 | 0.25 | 0.01 | -0.63 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 450.00 | 2.94 | 3.60 | 3.27 | 3.70 | -1.70 | -31.49% | 0.01 | 108 | 151 | 0.44 | 0.23 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 452.50 | 2.47 | 3.15 | 2.81 | 3.12 | -1.06 | -25.36% | 0.01 | 15 | 33 | 0.44 | 0.20 | 0.01 | -0.54 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 455.00 | 2.08 | 2.62 | 2.35 | 2.36 | -1.12 | -32.19% | 0.01 | 37 | 206 | 0.44 | 0.17 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 457.50 | 1.59 | 2.17 | 1.88 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.15 | 0.01 | -0.45 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 460.00 | 1.18 | 2.19 | 1.69 | 1.65 | -0.80 | -32.66% | 0.00 | 23 | 89 | 0.44 | 0.13 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 462.50 | 1.07 | 1.51 | 1.29 | 1.07 | -0.48 | -30.97% | 0.00 | 3 | 4 | 0.43 | 0.11 | 0.01 | -0.36 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 465.00 | 0.91 | 1.34 | 1.13 | 1.11 | -0.52 | -31.91% | 0.00 | 27 | 15 | 0.43 | 0.09 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 467.50 | 0.00 | 1.27 | 0.64 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.08 | 0.01 | -0.28 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 470.00 | 0.55 | 0.85 | 0.70 | 0.53 | -0.72 | -57.60% | 0.00 | 8 | 52 | 0.43 | 0.06 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 472.50 | 0.00 | 0.97 | 0.49 | 0.45 | % | 0.00 | 2 | 0 | 0.48 | 0.05 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 475.00 | 0.27 | 0.52 | 0.40 | 0.45 | -0.27 | -37.50% | 0.00 | 17 | 65 | 0.41 | 0.04 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 477.50 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.04 | 0.00 | -0.16 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 1.54 | 0.77 | 0.01 | -0.65 | -98.49% | 0.00 | 2 | 62 | 0.60 | 0.03 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 482.50 | 0.00 | 1.49 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.03 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 2.28 | 1.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.10 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 487.50 | 0.00 | 1.42 | 0.71 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.08 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 1.39 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 492.50 | 0.00 | 2.22 | 1.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 495.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.01 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 497.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.04 | 8/1/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.03 | 8/1/2025 4:00:00 PM EST | |||
| 502.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 505.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 265.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 285.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 315.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.32 | 0.66 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 1.32 | 0.66 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.34 | 0.67 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 335.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.39 | -67.25% | 0.00 | 1 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.37 | 0.69 | 0.29 | -0.03 | -9.38% | 0.00 | 1 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 345.00 | 0.02 | 1.40 | 0.71 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 8/1/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.43 | 0.72 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.97 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 355.00 | 0.00 | 1.47 | 0.74 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 360.00 | 0.05 | 1.52 | 0.79 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | -0.01 | 0.00 | -0.05 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 365.00 | 0.02 | 1.47 | 0.75 | 0.33 | +0.21 | +175.00% | 0.00 | 66 | 63 | 0.62 | -0.01 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 367.50 | 0.03 | 1.09 | 0.56 | 0.30 | % | 0.00 | 8 | 0 | 0.58 | -0.01 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 370.00 | 0.03 | 1.52 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.58 | -0.02 | 0.00 | -0.12 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 372.50 | 0.02 | 2.49 | 1.26 | 0.47 | % | 0.00 | 16 | 0 | 0.61 | -0.02 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:00 PM EST | |
| 375.00 | 0.37 | 1.07 | 0.72 | 0.37 | +0.18 | +94.74% | 0.00 | 12 | 36 | 0.59 | -0.02 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 377.50 | 0.00 | 2.58 | 1.29 | 0.63 | +0.33 | +110.00% | 0.00 | 38 | 2 | 0.79 | -0.03 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 380.00 | 0.52 | 1.58 | 1.05 | 0.63 | +0.01 | +1.62% | 0.00 | 23 | 39 | 0.59 | -0.04 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 382.50 | 0.41 | 1.06 | 0.74 | 0.74 | +0.24 | +48.00% | 0.00 | 100 | 2 | 0.52 | -0.05 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 385.00 | 0.73 | 0.91 | 0.82 | 0.79 | +0.42 | +113.52% | 0.00 | 2,438 | 113 | 0.51 | -0.06 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 387.50 | 0.89 | 1.16 | 1.03 | 1.03 | +0.46 | +80.71% | 0.00 | 2 | 2 | 0.52 | -0.07 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 390.00 | 1.05 | 1.27 | 1.16 | 1.36 | +0.85 | +166.67% | 0.00 | 46 | 102 | 0.50 | -0.08 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 392.50 | 1.26 | 1.87 | 1.57 | 1.67 | +1.02 | +156.93% | 0.00 | 2 | 14 | 0.52 | -0.09 | 0.01 | -0.39 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 395.00 | 1.32 | 1.69 | 1.51 | 1.55 | +0.87 | +127.95% | 0.00 | 56 | 50 | 0.49 | -0.11 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 397.50 | 1.77 | 2.25 | 2.01 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | -0.13 | 0.01 | -0.47 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 400.00 | 2.10 | 2.26 | 2.18 | 2.19 | +1.41 | +180.77% | 0.01 | 2,473 | 234 | 0.49 | -0.15 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 402.50 | 2.05 | 3.05 | 2.55 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.48 | -0.17 | 0.01 | -0.56 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 405.00 | 2.89 | 3.55 | 3.22 | 3.60 | +2.29 | +174.81% | 0.01 | 57 | 173 | 0.50 | -0.19 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 407.50 | 3.40 | 3.75 | 3.58 | 3.20 | +1.96 | +158.07% | 0.01 | 5 | 24 | 0.48 | -0.22 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 410.00 | 4.00 | 4.30 | 4.15 | 4.05 | +2.43 | +150.00% | 0.01 | 292 | 558 | 0.48 | -0.24 | 0.01 | -0.67 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 412.50 | 4.65 | 5.00 | 4.83 | 4.68 | +2.78 | +146.32% | 0.01 | 6 | 30 | 0.48 | -0.27 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 415.00 | 5.40 | 5.70 | 5.55 | 5.57 | +3.10 | +125.51% | 0.01 | 474 | 234 | 0.48 | -0.30 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 417.50 | 6.20 | 6.65 | 6.43 | 6.94 | +3.87 | +126.06% | 0.02 | 279 | 110 | 0.48 | -0.33 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 420.00 | 7.10 | 7.60 | 7.35 | 7.30 | +3.65 | +100.00% | 0.02 | 255 | 269 | 0.47 | -0.36 | 0.01 | -0.79 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 422.50 | 8.05 | 8.45 | 8.25 | 8.65 | +5.34 | +161.33% | 0.02 | 26 | 17 | 0.47 | -0.40 | 0.01 | -0.80 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 425.00 | 9.10 | 9.65 | 9.38 | 9.37 | +4.64 | +98.10% | 0.02 | 90 | 242 | 0.47 | -0.43 | 0.01 | -0.81 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 427.50 | 10.15 | 11.00 | 10.58 | 10.40 | +4.98 | +91.89% | 0.02 | 73 | 243 | 0.48 | -0.47 | 0.01 | -0.82 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 430.00 | 11.30 | 12.25 | 11.78 | 11.50 | +5.51 | +91.99% | 0.03 | 60 | 65 | 0.46 | -0.50 | 0.01 | -0.82 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 432.50 | 12.60 | 13.35 | 12.98 | 13.44 | +7.00 | +108.70% | 0.03 | 14 | 55 | 0.46 | -0.54 | 0.01 | -0.81 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 435.00 | 13.95 | 15.00 | 14.48 | 15.10 | +6.51 | +75.79% | 0.03 | 28 | 725 | 0.47 | -0.58 | 0.01 | -0.79 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 437.50 | 15.40 | 16.15 | 15.78 | 16.19 | +6.34 | +64.37% | 0.04 | 10 | 647 | 0.46 | -0.61 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 440.00 | 16.90 | 18.40 | 17.65 | 17.70 | +6.80 | +62.39% | 0.04 | 22 | 97 | 0.47 | -0.65 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 442.50 | 18.55 | 19.25 | 18.90 | 19.65 | +8.12 | +70.43% | 0.04 | 2 | 33 | 0.44 | -0.68 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 445.00 | 20.35 | 21.50 | 20.93 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.46 | -0.71 | 0.01 | -0.67 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 447.50 | 22.10 | 22.85 | 22.48 | 14.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.44 | -0.75 | 0.01 | -0.63 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 450.00 | 24.00 | 25.15 | 24.58 | 24.20 | +8.80 | +57.15% | 0.05 | 4 | 6 | 0.45 | -0.77 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 452.50 | 25.85 | 27.20 | 26.53 | 22.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.80 | 0.01 | -0.54 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 455.00 | 27.90 | 28.85 | 28.38 | 27.20 | +4.15 | +18.01% | 0.06 | 20 | 40 | 0.43 | -0.83 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 457.50 | 29.65 | 31.45 | 30.55 | % | 0.07 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.45 | 8/1/2025 4:00:00 PM EST | |||
| 460.00 | 32.05 | 33.30 | 32.68 | 23.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.42 | -0.87 | 0.01 | -0.40 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 462.50 | 34.20 | 36.15 | 35.18 | % | 0.08 | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.36 | 8/1/2025 4:00:00 PM EST | |||
| 465.00 | 36.15 | 37.95 | 37.05 | % | 0.08 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.32 | 8/1/2025 4:00:00 PM EST | |||
| 467.50 | 38.10 | 40.65 | 39.38 | % | 0.08 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.28 | 8/1/2025 4:00:00 PM EST | |||
| 470.00 | 40.00 | 42.85 | 41.43 | % | 0.09 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.24 | 8/1/2025 4:00:00 PM EST | |||
| 472.50 | 42.30 | 45.20 | 43.75 | % | 0.09 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.21 | 8/1/2025 4:00:00 PM EST | |||
| 475.00 | 44.80 | 47.60 | 46.20 | % | 0.10 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.18 | 8/1/2025 4:00:00 PM EST | |||
| 477.50 | 47.35 | 50.00 | 48.68 | % | 0.10 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.16 | 8/1/2025 4:00:00 PM EST | |||
| 480.00 | 49.60 | 52.45 | 51.03 | % | 0.11 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.14 | 8/1/2025 4:00:00 PM EST | |||
| 482.50 | 52.10 | 54.85 | 53.48 | % | 0.11 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.12 | 8/1/2025 4:00:00 PM EST | |||
| 485.00 | 54.50 | 57.35 | 55.93 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.10 | 8/1/2025 4:00:00 PM EST | |||
| 487.50 | 57.05 | 59.80 | 58.43 | % | 0.12 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.08 | 8/1/2025 4:00:00 PM EST | |||
| 490.00 | 59.55 | 62.40 | 60.98 | % | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.07 | 8/1/2025 4:00:00 PM EST | |||
| 492.50 | 62.15 | 65.30 | 63.73 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 8/1/2025 4:00:00 PM EST | |||
| 495.00 | 64.15 | 68.05 | 66.10 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 8/1/2025 4:00:00 PM EST | |||
| 497.50 | 66.65 | 70.65 | 68.65 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 8/1/2025 4:00:00 PM EST | |||
| 500.00 | 69.50 | 72.85 | 71.18 | % | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:00 PM EST | |||
| 502.50 | 71.90 | 75.65 | 73.78 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 505.00 | 74.50 | 77.85 | 76.18 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST |