Options Chain for CATERPILLAR INC COM (CAT) - $408.54 as of 8/12/2025 1:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 269.30 | 273.20 | 271.25 | 129.05 | 0.00 | 0.00% | 1.87 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:53 AM EST |
| 150.00 | 264.30 | 268.25 | 266.28 | % | 1.78 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 155.00 | 259.30 | 263.25 | 261.28 | 139.95 | 0.00 | 0.00% | 1.69 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:53 AM EST |
| 160.00 | 254.30 | 258.25 | 256.28 | % | 1.60 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 165.00 | 249.30 | 253.25 | 251.28 | % | 1.52 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 170.00 | 244.35 | 248.25 | 246.30 | 216.25 | 0.00 | 0.00% | 1.45 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 239.30 | 243.25 | 241.28 | 238.60 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 234.35 | 238.25 | 236.30 | 228.08 | 0.00 | 0.00% | 1.31 | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 229.35 | 233.25 | 231.30 | 247.09 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 224.70 | 228.25 | 226.48 | 242.10 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 219.55 | 223.25 | 221.40 | 218.55 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 214.45 | 218.25 | 216.35 | 207.82 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 204.35 | 208.25 | 206.30 | 88.40 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 194.35 | 198.25 | 196.30 | 206.27 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 230.00 | 184.35 | 188.25 | 186.30 | 66.70 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/12/2025 11:58:53 AM EST |
| 240.00 | 174.35 | 178.30 | 176.33 | 109.62 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 11:58:53 AM EST |
| 250.00 | 164.50 | 168.30 | 166.40 | 164.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 260.00 | 154.50 | 158.30 | 156.40 | 155.83 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 270.00 | 144.50 | 148.30 | 146.40 | 158.13 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 280.00 | 134.55 | 138.30 | 136.43 | 133.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:53 AM EST |
| 290.00 | 125.10 | 128.30 | 126.70 | 126.00 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 300.00 | 114.80 | 118.35 | 116.58 | 133.00 | 0.00 | 0.00% | 0.39 | 0 | 53 | 2.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 310.00 | 104.75 | 108.35 | 106.55 | 125.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 320.00 | 94.55 | 98.25 | 96.40 | 117.25 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 330.00 | 84.95 | 87.55 | 86.25 | 90.90 | 0.00 | 0.00% | 0.26 | 0 | 236 | 1.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 340.00 | 75.45 | 77.75 | 76.60 | 71.10 | 0.00 | 0.00% | 0.23 | 0 | 432 | 1.32 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 345.00 | 69.65 | 73.30 | 71.48 | % | 0.21 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 350.00 | 65.05 | 68.35 | 66.70 | 61.34 | +2.99 | +5.13% | 0.19 | 3 | 684 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 355.00 | 60.05 | 63.35 | 61.70 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 357.50 | 57.35 | 60.90 | 59.13 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 360.00 | 55.85 | 57.40 | 56.63 | 57.07 | +8.38 | +17.22% | 0.16 | 11 | 812 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 362.50 | 52.35 | 55.90 | 54.13 | % | 0.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 365.00 | 50.10 | 53.40 | 51.75 | 68.53 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 367.50 | 47.50 | 50.90 | 49.20 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 370.00 | 45.15 | 47.65 | 46.40 | 41.36 | +3.26 | +8.56% | 0.13 | 3 | 730 | 0.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 372.50 | 42.10 | 45.85 | 43.98 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 375.00 | 40.00 | 43.40 | 41.70 | 40.30 | +5.91 | +17.19% | 0.11 | 1 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 377.50 | 37.45 | 40.90 | 39.18 | % | 0.10 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 380.00 | 35.20 | 37.35 | 36.28 | 31.44 | +2.56 | +8.87% | 0.10 | 2 | 466 | 0.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 382.50 | 32.55 | 35.85 | 34.20 | 39.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 385.00 | 30.80 | 32.10 | 31.45 | 34.70 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.60 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 387.50 | 27.60 | 30.40 | 29.00 | % | 0.07 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 8/12/2025 11:58:53 AM EST | |||
| 390.00 | 25.45 | 26.60 | 26.03 | 23.55 | +3.53 | +17.64% | 0.07 | 5 | 652 | 0.57 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 392.50 | 23.10 | 26.00 | 24.55 | 43.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.05 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 395.00 | 20.55 | 21.70 | 21.13 | 22.33 | +4.38 | +24.41% | 0.05 | 11 | 594 | 0.51 | 0.98 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 397.50 | 18.00 | 19.60 | 18.80 | 12.85 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.41 | 0.96 | 0.01 | -0.18 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 400.00 | 16.35 | 16.85 | 16.60 | 17.29 | +6.77 | +64.36% | 0.04 | 6 | 1,548 | 0.19 | 0.94 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 402.50 | 13.55 | 14.55 | 14.05 | 8.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.27 | 0.91 | 0.02 | -0.35 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 405.00 | 11.60 | 12.30 | 11.95 | 12.65 | +6.17 | +95.22% | 0.03 | 10 | 42 | 0.27 | 0.87 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 407.50 | 9.45 | 10.15 | 9.80 | 10.58 | +5.13 | +94.13% | 0.02 | 17 | 48 | 0.27 | 0.81 | 0.03 | -0.52 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 410.00 | 7.55 | 8.15 | 7.85 | 8.22 | +4.12 | +100.49% | 0.02 | 153 | 1,052 | 0.27 | 0.75 | 0.03 | -0.59 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 412.50 | 5.85 | 6.35 | 6.10 | 6.65 | +3.49 | +110.45% | 0.01 | 43 | 134 | 0.27 | 0.67 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 415.00 | 4.50 | 4.80 | 4.65 | 5.00 | +2.87 | +134.75% | 0.01 | 310 | 313 | 0.27 | 0.58 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 417.50 | 3.25 | 3.45 | 3.35 | 3.65 | +2.10 | +135.49% | 0.01 | 142 | 226 | 0.26 | 0.48 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 420.00 | 2.26 | 2.37 | 2.32 | 2.61 | +1.59 | +155.89% | 0.01 | 1,215 | 1,041 | 0.27 | 0.38 | 0.04 | -0.63 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 422.50 | 1.51 | 1.64 | 1.58 | 1.56 | +0.88 | +129.42% | 0.00 | 83 | 107 | 0.26 | 0.30 | 0.03 | -0.57 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 425.00 | 0.97 | 1.06 | 1.02 | 1.16 | +0.70 | +152.18% | 0.00 | 248 | 1,036 | 0.26 | 0.22 | 0.03 | -0.49 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 427.50 | 0.49 | 0.76 | 0.63 | 0.71 | +0.38 | +115.16% | 0.00 | 40 | 612 | 0.26 | 0.16 | 0.02 | -0.40 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 430.00 | 0.29 | 0.42 | 0.36 | 0.48 | +0.25 | +108.70% | 0.00 | 91 | 1,889 | 0.25 | 0.11 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 432.50 | 0.18 | 0.28 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 3 | 574 | 0.26 | 0.08 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 435.00 | 0.00 | 0.32 | 0.16 | 0.25 | +0.11 | +78.58% | 0.00 | 137 | 1,036 | 0.27 | 0.05 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 437.50 | 0.00 | 0.54 | 0.27 | 0.11 | +0.05 | +83.34% | 0.00 | 7 | 1,362 | 0.31 | 0.03 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 440.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 204 | 1,725 | 0.27 | 0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 442.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.01 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 283 | 0.32 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 447.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 450.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 37 | 772 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 452.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.39 | +0.36 | +1,200.00% | 0.00 | 24 | 178 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 457.50 | 0.00 | 0.43 | 0.22 | 0.30 | +0.27 | +900.00% | 0.00 | 1 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 451 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 462.50 | 0.00 | 0.84 | 0.42 | 0.28 | % | 0.00 | 18 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 7,917 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 467.50 | 0.00 | 0.84 | 0.42 | 0.28 | % | 0.00 | 6 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 470.00 | 0.00 | 0.84 | 0.42 | 0.28 | +0.14 | +100.00% | 0.00 | 3 | 111 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 472.50 | 0.00 | 0.84 | 0.42 | 0.27 | % | 0.00 | 3 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 475.00 | 0.00 | 0.84 | 0.42 | 0.28 | +0.04 | +16.67% | 0.00 | 6 | 43 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 477.50 | 0.00 | 0.84 | 0.42 | 0.87 | +0.84 | +2,800.00% | 0.00 | 1 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 480.00 | 0.00 | 0.84 | 0.42 | 0.87 | +0.86 | +8,600.00% | 0.00 | 1 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 482.50 | 0.00 | 0.84 | 0.42 | 0.76 | % | 0.00 | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 485.00 | 0.00 | 0.84 | 0.42 | 0.78 | +0.77 | +7,700.00% | 0.00 | 1 | 264 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 487.50 | 0.00 | 0.84 | 0.42 | 0.55 | % | 0.00 | 5 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 490.00 | 0.00 | 0.84 | 0.42 | 0.67 | +0.57 | +570.00% | 0.00 | 1 | 75 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 492.50 | 0.00 | 0.84 | 0.42 | 0.61 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 495.00 | 0.00 | 0.84 | 0.42 | 0.38 | % | 0.00 | 3 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 497.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 500.00 | 0.00 | 1.22 | 0.61 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 505.00 | 0.00 | 1.10 | 0.55 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 520.00 | 0.00 | 0.84 | 0.42 | 0.44 | +0.39 | +780.00% | 0.00 | 1 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 540.00 | 0.00 | 1.02 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/12/2025 11:58:53 AM EST |
| 560.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 580.00 | 0.00 | 1.02 | 0.51 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 8/12/2025 11:58:53 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 150.00 | 0.00 | 1.02 | 0.51 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 155.00 | 0.00 | 1.02 | 0.51 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:53 AM EST |
| 160.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 165.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 170.00 | 0.00 | 1.02 | 0.51 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:58:53 AM EST |
| 175.00 | 0.00 | 1.02 | 0.51 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:53 AM EST |
| 180.00 | 0.00 | 1.01 | 0.51 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/12/2025 11:58:53 AM EST |
| 185.00 | 0.00 | 1.02 | 0.51 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 11:58:53 AM EST |
| 190.00 | 0.00 | 1.02 | 0.51 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 195.00 | 0.00 | 1.02 | 0.51 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 200.00 | 0.00 | 1.02 | 0.51 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 210.00 | 0.00 | 1.02 | 0.51 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 220.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 230.00 | 0.00 | 0.46 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 386 | 2.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:53 AM EST |
| 240.00 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 3.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 250.00 | 0.00 | 1.01 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:53 AM EST |
| 260.00 | 0.00 | 1.01 | 0.51 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 270.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:53 AM EST |
| 280.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.95 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:53 AM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 300.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 330.00 | 0.00 | 1.91 | 0.96 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 727 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 345.00 | 0.00 | 0.72 | 0.36 | 0.28 | % | 0.00 | 10 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 350.00 | 0.00 | 0.85 | 0.43 | 0.30 | +0.20 | +200.00% | 0.00 | 8 | 1,242 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 357.50 | 0.00 | 0.85 | 0.43 | 0.41 | % | 0.00 | 4 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST | |
| 360.00 | 0.00 | 0.85 | 0.43 | 0.43 | +0.35 | +437.50% | 0.00 | 2 | 550 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 362.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:53 AM EST |
| 367.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 370.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 372.50 | 0.00 | 2.16 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 375.00 | 0.01 | 0.30 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 377.50 | 0.01 | 0.13 | 0.07 | 0.05 | -0.37 | -88.10% | 0.00 | 30 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 380.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.11 | -64.71% | 0.00 | 14 | 804 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 382.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 385.00 | 0.00 | 0.54 | 0.27 | 0.07 | -0.30 | -81.09% | 0.00 | 14 | 644 | 0.55 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 387.50 | 0.00 | 2.21 | 1.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 390.00 | 0.07 | 0.20 | 0.14 | 0.20 | -0.37 | -64.92% | 0.00 | 13 | 930 | 0.36 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 392.50 | 0.00 | 1.94 | 0.97 | 0.20 | -0.48 | -70.59% | 0.00 | 3 | 56 | 0.50 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 395.00 | 0.12 | 0.39 | 0.26 | 0.33 | -0.60 | -64.52% | 0.00 | 26 | 122 | 0.36 | -0.02 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 397.50 | 0.00 | 0.39 | 0.20 | 0.28 | -0.97 | -77.60% | 0.00 | 30 | 453 | 0.35 | -0.04 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 400.00 | 0.32 | 0.61 | 0.47 | 0.40 | -1.36 | -77.28% | 0.00 | 62 | 857 | 0.30 | -0.06 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 402.50 | 0.47 | 0.62 | 0.55 | 0.40 | -2.04 | -83.61% | 0.00 | 48 | 72 | 0.30 | -0.09 | 0.02 | -0.35 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 405.00 | 0.71 | 0.99 | 0.85 | 0.69 | -2.63 | -79.22% | 0.00 | 88 | 196 | 0.29 | -0.13 | 0.02 | -0.43 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 407.50 | 1.06 | 1.23 | 1.15 | 1.00 | -3.45 | -77.53% | 0.00 | 85 | 176 | 0.28 | -0.19 | 0.03 | -0.52 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 410.00 | 1.56 | 1.78 | 1.67 | 1.62 | -4.08 | -71.58% | 0.00 | 491 | 1,184 | 0.27 | -0.25 | 0.03 | -0.59 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 412.50 | 2.26 | 2.58 | 2.42 | 2.20 | -4.32 | -66.26% | 0.01 | 29 | 422 | 0.26 | -0.33 | 0.04 | -0.64 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 415.00 | 3.20 | 3.55 | 3.38 | 3.25 | -5.05 | -60.85% | 0.01 | 98 | 661 | 0.26 | -0.42 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 417.50 | 4.45 | 5.05 | 4.75 | 4.23 | -6.44 | -60.36% | 0.01 | 27 | 608 | 0.25 | -0.52 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 420.00 | 5.85 | 6.35 | 6.10 | 5.80 | -6.55 | -53.04% | 0.01 | 138 | 2,168 | 0.25 | -0.62 | 0.04 | -0.63 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 422.50 | 7.60 | 8.40 | 8.00 | 7.39 | -7.06 | -48.86% | 0.02 | 1 | 55 | 0.26 | -0.70 | 0.03 | -0.57 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 425.00 | 9.50 | 10.30 | 9.90 | 9.35 | -7.60 | -44.84% | 0.02 | 30 | 594 | 0.25 | -0.78 | 0.03 | -0.49 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 427.50 | 11.65 | 12.45 | 12.05 | 13.46 | -6.37 | -32.13% | 0.03 | 1 | 129 | 0.26 | -0.84 | 0.02 | -0.40 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 430.00 | 13.90 | 14.70 | 14.30 | 13.64 | -8.11 | -37.29% | 0.03 | 15 | 624 | 0.27 | -0.89 | 0.02 | -0.32 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 432.50 | 16.00 | 17.00 | 16.50 | 18.60 | -3.40 | -15.46% | 0.04 | 1 | 89 | 0.39 | -0.92 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 435.00 | 18.35 | 19.65 | 19.00 | 24.00 | -1.60 | -6.25% | 0.04 | 18 | 55 | 0.36 | -0.95 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 437.50 | 20.15 | 22.45 | 21.30 | 21.20 | -7.05 | -24.96% | 0.05 | 10 | 37 | 0.48 | -0.97 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 440.00 | 22.05 | 25.40 | 23.73 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 442.50 | 24.40 | 27.75 | 26.08 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 445.00 | 27.55 | 30.15 | 28.85 | 38.50 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.59 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 447.50 | 29.45 | 32.75 | 31.10 | 34.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 450.00 | 31.90 | 35.70 | 33.80 | 31.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 452.50 | 34.55 | 37.75 | 36.15 | 23.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:53 AM EST |
| 455.00 | 36.95 | 40.20 | 38.58 | 48.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 457.50 | 39.70 | 42.80 | 41.25 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 460.00 | 41.90 | 45.70 | 43.80 | 50.58 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 462.50 | 44.40 | 48.15 | 46.28 | 53.08 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 465.00 | 46.95 | 50.45 | 48.70 | 38.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:53 AM EST |
| 467.50 | 49.40 | 53.05 | 51.23 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 470.00 | 51.90 | 55.65 | 53.78 | 40.48 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 472.50 | 54.40 | 58.15 | 56.28 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 475.00 | 56.90 | 60.65 | 58.78 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 477.50 | 59.65 | 62.80 | 61.23 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 480.00 | 61.95 | 65.40 | 63.68 | 201.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:58:53 AM EST |
| 482.50 | 64.85 | 67.95 | 66.40 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 485.00 | 67.05 | 70.50 | 68.78 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 487.50 | 69.50 | 72.70 | 71.10 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 490.00 | 72.05 | 75.25 | 73.65 | 113.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 8/12/2025 11:58:53 AM EST |
| 492.50 | 74.40 | 77.75 | 76.08 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 495.00 | 76.90 | 80.80 | 78.85 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 497.50 | 79.55 | 82.95 | 81.25 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 500.00 | 81.90 | 85.70 | 83.80 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 505.00 | 86.90 | 90.80 | 88.85 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 510.00 | 91.95 | 95.65 | 93.80 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 520.00 | 101.90 | 105.65 | 103.78 | 95.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 540.00 | 121.95 | 125.70 | 123.83 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 560.00 | 141.90 | 145.65 | 143.78 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 580.00 | 161.95 | 165.85 | 163.90 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 600.00 | 182.05 | 185.85 | 183.95 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST |