Options Chain for CATERPILLAR INC COM (CAT) - $417.89 as of 8/22/2025 3:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 228.85 | 232.35 | 230.60 | % | 1.12 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 223.85 | 227.50 | 225.68 | % | 1.07 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 215.00 | 219.10 | 222.20 | 220.65 | % | 1.03 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 214.00 | 217.20 | 215.60 | % | 0.98 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 225.00 | 208.85 | 212.20 | 210.53 | 204.55 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 203.85 | 207.25 | 205.55 | % | 0.89 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 235.00 | 198.85 | 202.25 | 200.55 | % | 0.85 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 193.85 | 197.25 | 195.55 | % | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 245.00 | 188.85 | 192.45 | 190.65 | % | 0.78 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 183.90 | 187.25 | 185.58 | % | 0.74 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 255.00 | 179.05 | 182.25 | 180.65 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 174.15 | 177.40 | 175.78 | % | 0.68 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 265.00 | 168.90 | 172.25 | 170.58 | % | 0.64 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 163.90 | 167.25 | 165.58 | % | 0.61 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 275.00 | 159.10 | 162.15 | 160.63 | 160.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 154.55 | 157.30 | 155.93 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 285.00 | 149.10 | 152.30 | 150.70 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 144.35 | 147.30 | 145.83 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 295.00 | 139.05 | 142.30 | 140.68 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 134.35 | 137.30 | 135.83 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 305.00 | 129.60 | 132.30 | 130.95 | % | 0.43 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 124.15 | 127.30 | 125.73 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 315.00 | 119.10 | 122.30 | 120.70 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 320.00 | 114.40 | 117.35 | 115.88 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 325.00 | 109.80 | 112.30 | 111.05 | 99.15 | % | 0.34 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 330.00 | 104.40 | 107.35 | 105.88 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 335.00 | 99.40 | 102.35 | 100.88 | 79.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 94.45 | 97.35 | 95.90 | 74.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 89.55 | 92.35 | 90.95 | 92.69 | +23.29 | +33.56% | 0.26 | 1 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 347.50 | 87.15 | 89.85 | 88.50 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 84.90 | 87.25 | 86.08 | 74.20 | % | 0.25 | 1 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 352.50 | 82.15 | 84.90 | 83.53 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 355.00 | 79.00 | 82.25 | 80.63 | 59.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 77.20 | 79.90 | 78.55 | 58.48 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 74.45 | 77.40 | 75.93 | 57.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 72.00 | 74.90 | 73.45 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 365.00 | 69.50 | 72.35 | 70.93 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 367.50 | 67.25 | 69.90 | 68.58 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 64.50 | 67.45 | 65.98 | 47.46 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 62.20 | 64.95 | 63.58 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 375.00 | 59.50 | 62.35 | 60.93 | 35.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 57.05 | 59.90 | 58.48 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 54.75 | 57.40 | 56.08 | 33.23 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 52.05 | 55.00 | 53.53 | % | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 385.00 | 49.85 | 52.50 | 51.18 | 36.98 | +5.53 | +17.59% | 0.13 | 6 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 47.30 | 50.00 | 48.65 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 44.60 | 47.55 | 46.08 | 24.65 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 42.45 | 45.05 | 43.75 | 33.19 | % | 0.11 | 1 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 395.00 | 39.80 | 42.55 | 41.18 | 28.22 | +4.62 | +19.58% | 0.10 | 5 | 19 | 0.60 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 37.25 | 40.10 | 38.68 | % | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 400.00 | 35.00 | 37.00 | 36.00 | 36.45 | +17.68 | +94.20% | 0.09 | 17 | 188 | 0.56 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 32.70 | 35.10 | 33.90 | 35.65 | +21.90 | +159.28% | 0.08 | 2 | 4 | 0.53 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 30.20 | 32.70 | 31.45 | 31.00 | +13.23 | +74.46% | 0.08 | 54 | 77 | 0.50 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 27.45 | 29.80 | 28.63 | 29.95 | +14.18 | +89.92% | 0.07 | 13 | 14 | 0.34 | 0.98 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 25.00 | 27.35 | 26.18 | 24.45 | +14.09 | +136.01% | 0.06 | 12 | 121 | 0.32 | 0.97 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 22.90 | 24.85 | 23.88 | 23.15 | +13.30 | +135.03% | 0.06 | 29 | 297 | 0.22 | 0.95 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 20.40 | 22.45 | 21.43 | 21.01 | +13.14 | +166.97% | 0.05 | 90 | 100 | 0.26 | 0.93 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 19.05 | 20.00 | 19.53 | 19.95 | +13.39 | +204.12% | 0.05 | 37 | 137 | 0.37 | 0.91 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 15.95 | 18.20 | 17.08 | 16.69 | +11.49 | +220.97% | 0.04 | 162 | 201 | 0.26 | 0.87 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 13.90 | 15.05 | 14.48 | 15.00 | +11.10 | +284.62% | 0.03 | 152 | 152 | 0.22 | 0.84 | 0.02 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 12.15 | 12.95 | 12.55 | 12.25 | +8.95 | +271.22% | 0.03 | 242 | 333 | 0.23 | 0.79 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 10.25 | 11.50 | 10.88 | 10.60 | +8.64 | +440.82% | 0.03 | 74 | 67 | 0.24 | 0.74 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 8.65 | 9.15 | 8.90 | 8.60 | +6.69 | +350.27% | 0.02 | 805 | 756 | 0.23 | 0.67 | 0.03 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 7.05 | 7.60 | 7.33 | 7.25 | +5.78 | +393.20% | 0.02 | 53 | 83 | 0.23 | 0.61 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 5.60 | 6.00 | 5.80 | 5.75 | +4.59 | +395.69% | 0.01 | 328 | 154 | 0.22 | 0.53 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 4.35 | 4.80 | 4.58 | 4.37 | +3.73 | +582.82% | 0.01 | 267 | 19 | 0.22 | 0.46 | 0.03 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 3.30 | 3.65 | 3.48 | 3.34 | +2.79 | +507.28% | 0.01 | 260 | 70 | 0.22 | 0.39 | 0.03 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 2.47 | 3.45 | 2.96 | 2.86 | +2.52 | +741.18% | 0.01 | 82 | 35 | 0.23 | 0.32 | 0.03 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 1.82 | 2.06 | 1.94 | 2.02 | +1.62 | +405.00% | 0.00 | 2,728 | 52 | 0.22 | 0.25 | 0.02 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 1.28 | 1.56 | 1.42 | 1.62 | % | 0.00 | 9 | 0 | 0.22 | 0.20 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 450.00 | 0.90 | 1.23 | 1.07 | 1.07 | +0.82 | +328.00% | 0.00 | 3,139 | 171 | 0.22 | 0.15 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 0.64 | 0.75 | 0.70 | 1.04 | % | 0.00 | 1 | 0 | 0.22 | 0.12 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 455.00 | 0.42 | 0.57 | 0.50 | 0.60 | -0.26 | -30.24% | 0.00 | 51 | 28 | 0.22 | 0.09 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 457.50 | 0.23 | 0.38 | 0.31 | 0.55 | % | 0.00 | 20 | 0 | 0.21 | 0.06 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 460.00 | 0.23 | 0.41 | 0.32 | 0.24 | -0.10 | -29.42% | 0.00 | 77 | 131 | 0.24 | 0.04 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 462.50 | 0.00 | 1.47 | 0.74 | 0.35 | % | 0.00 | 2 | 0 | 0.38 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 465.00 | 0.00 | 1.41 | 0.71 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.40 | 0.02 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 467.50 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 7 | 96 | 0.28 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 1.29 | 0.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.47 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.29 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 1.27 | 0.64 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 495.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 505.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.01 | 0.51 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.87 | 0.94 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.30 | 0.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:01 PM EST |
| 347.50 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 1.27 | 0.64 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 352.50 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.29 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 365.00 | 0.03 | 0.10 | 0.07 | 0.23 | +0.08 | +53.34% | 0.00 | 4 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 367.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 35 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 375.00 | 0.05 | 0.61 | 0.33 | 0.07 | -0.28 | -80.00% | 0.00 | 17 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.33 | 0.17 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 61 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 385.00 | 0.00 | 0.28 | 0.14 | 0.30 | -0.15 | -33.34% | 0.00 | 22 | 71 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.53 | 0.27 | 0.15 | -0.28 | -65.12% | 0.00 | 59 | 182 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 0.00 | 1.24 | 0.62 | 0.15 | -0.60 | -80.00% | 0.00 | 145 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.51 | 0.26 | 0.17 | -0.68 | -80.00% | 0.00 | 152 | 98 | 0.43 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 0.01 | 0.54 | 0.28 | 0.28 | -0.75 | -72.82% | 0.00 | 6 | 35 | 0.32 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 0.08 | 0.75 | 0.42 | 0.40 | -0.89 | -69.00% | 0.00 | 92 | 195 | 0.35 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 0.00 | 0.31 | 0.16 | 0.24 | -1.53 | -86.45% | 0.00 | 43 | 61 | 0.33 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 0.21 | 0.33 | 0.27 | 0.33 | -1.68 | -83.59% | 0.00 | 59 | 152 | 0.30 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 0.18 | 0.87 | 0.53 | 0.34 | -2.71 | -88.86% | 0.00 | 8 | 53 | 0.31 | -0.02 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 0.33 | 0.47 | 0.40 | 0.42 | -3.28 | -88.65% | 0.00 | 44 | 142 | 0.28 | -0.03 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 0.41 | 0.53 | 0.47 | 0.52 | -4.61 | -89.87% | 0.00 | 23 | 193 | 0.27 | -0.05 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 0.48 | 0.65 | 0.57 | 0.59 | -4.41 | -88.20% | 0.00 | 69 | 162 | 0.25 | -0.07 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 0.55 | 0.85 | 0.70 | 0.89 | -5.16 | -85.29% | 0.00 | 87 | 89 | 0.24 | -0.09 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 0.85 | 1.04 | 0.95 | 0.93 | -7.78 | -89.33% | 0.00 | 182 | 189 | 0.24 | -0.13 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 1.20 | 1.40 | 1.30 | 1.31 | -7.50 | -85.14% | 0.00 | 158 | 80 | 0.24 | -0.16 | 0.02 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 1.58 | 1.83 | 1.71 | 1.81 | -9.39 | -83.84% | 0.00 | 170 | 35 | 0.23 | -0.21 | 0.02 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 2.13 | 2.42 | 2.28 | 2.35 | -9.20 | -79.66% | 0.01 | 118 | 0 | 0.23 | -0.26 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 2.79 | 3.10 | 2.95 | 2.96 | -12.24 | -80.53% | 0.01 | 247 | 74 | 0.22 | -0.33 | 0.03 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 3.65 | 4.00 | 3.83 | 4.00 | -12.50 | -75.76% | 0.01 | 67 | 18 | 0.22 | -0.39 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 4.65 | 5.10 | 4.88 | 4.93 | -7.07 | -58.92% | 0.01 | 512 | 34 | 0.22 | -0.47 | 0.03 | -0.41 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 5.90 | 6.35 | 6.13 | 6.70 | % | 0.01 | 86 | 0 | 0.22 | -0.54 | 0.03 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 440.00 | 7.30 | 7.80 | 7.55 | 7.65 | -24.85 | -76.47% | 0.02 | 44 | 9 | 0.22 | -0.61 | 0.03 | -0.38 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 8.90 | 10.15 | 9.53 | 32.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.68 | 0.03 | -0.35 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 10.40 | 12.30 | 11.35 | 37.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.75 | 0.02 | -0.32 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 12.40 | 14.30 | 13.35 | % | 0.03 | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.27 | 8/22/2025 4:00:01 PM EST | |||
| 450.00 | 14.35 | 16.55 | 15.45 | 22.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.23 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 15.95 | 19.25 | 17.60 | % | 0.04 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 455.00 | 18.30 | 21.65 | 19.98 | % | 0.04 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.15 | 8/22/2025 4:00:01 PM EST | |||
| 457.50 | 20.65 | 23.85 | 22.25 | % | 0.05 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 460.00 | 23.00 | 26.20 | 24.60 | % | 0.05 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 462.50 | 25.45 | 28.80 | 27.13 | % | 0.06 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:01 PM EST | |||
| 465.00 | 27.95 | 31.35 | 29.65 | % | 0.06 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 467.50 | 30.50 | 33.85 | 32.18 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 470.00 | 33.00 | 36.30 | 34.65 | % | 0.07 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 475.00 | 38.15 | 41.10 | 39.63 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 42.95 | 46.30 | 44.63 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 485.00 | 48.00 | 51.25 | 49.63 | 54.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 52.95 | 56.10 | 54.53 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 495.00 | 57.95 | 61.25 | 59.60 | 61.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 62.95 | 66.30 | 64.63 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 505.00 | 67.95 | 71.10 | 69.53 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |