Options Chain for CATERPILLAR INC COM (CAT) - $411.00 as of 7/22/2025 7:12:37 AM 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 | 219.25 | 222.45 | 220.85 | % | 1.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 195.00 | 214.10 | 217.45 | 215.78 | % | 1.11 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 200.00 | 209.10 | 212.50 | 210.80 | % | 1.05 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 205.00 | 204.10 | 207.50 | 205.80 | % | 1.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 210.00 | 199.30 | 202.50 | 200.90 | % | 0.96 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 215.00 | 194.25 | 197.65 | 195.95 | % | 0.91 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 220.00 | 189.20 | 192.50 | 190.85 | % | 0.87 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 225.00 | 184.20 | 187.55 | 185.88 | 164.12 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 230.00 | 179.30 | 182.60 | 180.95 | % | 0.79 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 235.00 | 174.20 | 177.60 | 175.90 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 240.00 | 169.20 | 172.65 | 170.93 | % | 0.71 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 245.00 | 164.25 | 167.60 | 165.93 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 250.00 | 159.25 | 162.60 | 160.93 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 255.00 | 154.25 | 157.65 | 155.95 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 260.00 | 149.30 | 152.65 | 150.98 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 265.00 | 144.30 | 147.70 | 146.00 | % | 0.55 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 270.00 | 139.30 | 142.70 | 141.00 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 275.00 | 134.30 | 137.75 | 136.03 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 280.00 | 129.35 | 132.75 | 131.05 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 285.00 | 124.35 | 127.75 | 126.05 | % | 0.44 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 290.00 | 119.35 | 122.80 | 121.08 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 295.00 | 114.45 | 117.80 | 116.13 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 300.00 | 109.40 | 112.80 | 111.10 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 305.00 | 104.55 | 107.85 | 106.20 | % | 0.35 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 310.00 | 99.50 | 102.85 | 101.18 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 315.00 | 94.45 | 97.95 | 96.20 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 320.00 | 89.50 | 92.85 | 91.18 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 325.00 | 84.55 | 87.95 | 86.25 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST | |||
| 330.00 | 79.55 | 83.05 | 81.30 | 72.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 7/3/2025 | 7/21/2025 3:59:55 PM EST |
| 335.00 | 74.70 | 78.05 | 76.38 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 340.00 | 69.70 | 73.05 | 71.38 | 62.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.05 | 7/3/2025 | 7/21/2025 3:59:55 PM EST |
| 345.00 | 64.80 | 68.10 | 66.45 | % | 0.19 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 350.00 | 59.85 | 63.20 | 61.53 | 57.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.07 | 7/11/2025 | 7/21/2025 3:59:55 PM EST |
| 355.00 | 55.10 | 58.40 | 56.75 | % | 0.16 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.09 | 7/21/2025 3:59:55 PM EST | |||
| 360.00 | 50.15 | 53.60 | 51.88 | 54.73 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | 0.96 | 0.00 | -0.11 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 365.00 | 45.60 | 48.85 | 47.23 | 45.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.14 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 370.00 | 40.80 | 44.20 | 42.50 | 45.07 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.48 | 0.92 | 0.00 | -0.16 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 375.00 | 36.95 | 39.65 | 38.30 | 39.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.34 | 0.90 | 0.01 | -0.19 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 380.00 | 33.05 | 34.20 | 33.63 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.34 | 0.86 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 385.00 | 28.30 | 30.90 | 29.60 | 33.38 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.35 | 0.83 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 390.00 | 24.40 | 26.10 | 25.25 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 489 | 0.32 | 0.78 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 392.50 | 22.30 | 23.65 | 22.98 | % | 0.06 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.29 | 7/21/2025 3:59:55 PM EST | |||
| 395.00 | 20.50 | 21.90 | 21.20 | 22.90 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.32 | 0.72 | 0.01 | -0.30 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 397.50 | 18.70 | 19.55 | 19.13 | % | 0.05 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.31 | 7/21/2025 3:59:55 PM EST | |||
| 400.00 | 17.25 | 18.00 | 17.63 | 20.58 | 0.00 | 0.00% | 0.04 | 0 | 304 | 0.31 | 0.67 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 402.50 | 15.30 | 17.55 | 16.43 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.30 | 0.63 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 405.00 | 13.90 | 14.75 | 14.33 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.31 | 0.60 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 407.50 | 12.35 | 14.10 | 13.23 | % | 0.03 | 0 | 0 | 0.31 | 0.56 | 0.01 | -0.33 | 7/21/2025 3:59:55 PM EST | |||
| 410.00 | 11.30 | 11.80 | 11.55 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.30 | 0.53 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 412.50 | 9.70 | 11.40 | 10.55 | 11.87 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.31 | 0.49 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 415.00 | 8.90 | 10.65 | 9.78 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.30 | 0.45 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 417.50 | 7.45 | 8.50 | 7.98 | 9.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.42 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 420.00 | 6.75 | 8.85 | 7.80 | 6.97 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.29 | 0.38 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 425.00 | 4.95 | 5.50 | 5.23 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.29 | 0.31 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 430.00 | 3.65 | 4.00 | 3.83 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.29 | 0.24 | 0.01 | -0.23 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 435.00 | 2.58 | 3.15 | 2.87 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.29 | 0.19 | 0.01 | -0.20 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 440.00 | 1.87 | 2.14 | 2.01 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | 0.14 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 445.00 | 1.28 | 1.52 | 1.40 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.29 | 0.11 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 450.00 | 0.81 | 1.11 | 0.96 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | 0.09 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 455.00 | 0.44 | 1.18 | 0.81 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.06 | 0.00 | -0.10 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 460.00 | 0.10 | 1.78 | 0.94 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.08 | 7/16/2025 | 7/21/2025 3:59:55 PM EST |
| 465.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:55 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 | 1.31 | 0.66 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.39 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.39 | 0.70 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.43 | 0.72 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 1.47 | 0.74 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.03 | 7/14/2025 | 7/21/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | -0.01 | 0.00 | -0.05 | 7/17/2025 | 7/21/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 1.57 | 0.79 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.06 | 7/7/2025 | 7/21/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.66 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | -0.02 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 1.77 | 0.89 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | -0.02 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.73 | 0.37 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.04 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 365.00 | 0.66 | 0.95 | 0.81 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.35 | -0.06 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 370.00 | 1.04 | 1.27 | 1.16 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.34 | -0.08 | 0.00 | -0.16 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 375.00 | 1.09 | 1.73 | 1.41 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.10 | 0.01 | -0.19 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 380.00 | 2.05 | 2.32 | 2.19 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | -0.14 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 385.00 | 2.81 | 3.05 | 2.93 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.33 | -0.17 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 390.00 | 3.70 | 4.00 | 3.85 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.32 | -0.22 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 392.50 | 4.10 | 4.55 | 4.33 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.25 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 395.00 | 4.85 | 5.15 | 5.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.31 | -0.28 | 0.01 | -0.30 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 397.50 | 5.45 | 5.85 | 5.65 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.30 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 400.00 | 6.05 | 6.50 | 6.28 | 6.72 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.31 | -0.33 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 402.50 | 7.05 | 7.40 | 7.23 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.37 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 405.00 | 8.05 | 8.35 | 8.20 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.31 | -0.40 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 407.50 | 9.00 | 9.65 | 9.33 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.44 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 410.00 | 10.15 | 10.55 | 10.35 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.30 | -0.47 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 412.50 | 11.35 | 11.85 | 11.60 | 9.51 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | -0.51 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 415.00 | 12.70 | 13.10 | 12.90 | 12.85 | 0.00 | 0.00% | 0.03 | 0 | 246 | 0.30 | -0.55 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 417.50 | 13.70 | 15.25 | 14.48 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.58 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 420.00 | 15.45 | 16.30 | 15.88 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.29 | -0.62 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 425.00 | 18.70 | 20.50 | 19.60 | 15.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | -0.69 | 0.01 | -0.27 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 430.00 | 21.80 | 23.80 | 22.80 | % | 0.05 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.23 | 7/21/2025 3:59:55 PM EST | |||
| 435.00 | 25.65 | 28.30 | 26.98 | % | 0.06 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.20 | 7/21/2025 3:59:55 PM EST | |||
| 440.00 | 29.80 | 32.20 | 31.00 | 26.98 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.86 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:55 PM EST |
| 445.00 | 33.60 | 37.05 | 35.33 | % | 0.08 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.14 | 7/21/2025 3:59:55 PM EST | |||
| 450.00 | 38.30 | 41.60 | 39.95 | % | 0.09 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.12 | 7/21/2025 3:59:55 PM EST | |||
| 455.00 | 43.05 | 46.55 | 44.80 | % | 0.10 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.10 | 7/21/2025 3:59:55 PM EST | |||
| 460.00 | 48.00 | 51.95 | 49.98 | 48.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.95 | 0.00 | -0.08 | 7/18/2025 | 7/21/2025 3:59:55 PM EST |
| 465.00 | 53.00 | 56.35 | 54.68 | % | 0.12 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 7/21/2025 3:59:55 PM EST | |||
| 470.00 | 58.00 | 61.45 | 59.73 | % | 0.13 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:55 PM EST | |||
| 475.00 | 63.00 | 66.50 | 64.75 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 480.00 | 68.00 | 71.60 | 69.80 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:55 PM EST | |||
| 485.00 | 73.00 | 76.50 | 74.75 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:55 PM EST |