Options Chain for CATERPILLAR INC COM (CAT) - $419.04 as of 8/29/2025 8:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 202.70 | 206.15 | 204.43 | % | 0.95 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 197.70 | 201.50 | 199.60 | % | 0.91 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 225.00 | 192.60 | 196.45 | 194.53 | % | 0.86 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 230.00 | 187.70 | 191.55 | 189.63 | % | 0.82 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 182.70 | 186.20 | 184.45 | % | 0.78 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 177.75 | 181.45 | 179.60 | % | 0.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 245.00 | 172.75 | 176.40 | 174.58 | % | 0.71 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 167.75 | 171.55 | 169.65 | % | 0.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 255.00 | 162.75 | 166.15 | 164.45 | % | 0.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 157.75 | 161.55 | 159.65 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 152.75 | 155.95 | 154.35 | % | 0.58 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 147.75 | 151.15 | 149.45 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 142.75 | 146.45 | 144.60 | % | 0.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 137.75 | 141.10 | 139.43 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 285.00 | 132.75 | 136.20 | 134.48 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 290.00 | 127.75 | 131.15 | 129.45 | % | 0.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 295.00 | 122.75 | 126.45 | 124.60 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 300.00 | 117.75 | 121.40 | 119.58 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 305.00 | 112.80 | 116.60 | 114.70 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 310.00 | 107.85 | 111.60 | 109.73 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 102.80 | 106.40 | 104.60 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 97.80 | 101.40 | 99.60 | % | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 92.80 | 96.60 | 94.70 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 87.90 | 91.55 | 89.73 | % | 0.27 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 82.80 | 86.55 | 84.68 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 77.80 | 81.50 | 79.65 | 94.25 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 345.00 | 72.80 | 76.35 | 74.58 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 350.00 | 67.80 | 71.60 | 69.70 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 355.00 | 62.80 | 66.65 | 64.73 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 360.00 | 57.90 | 60.55 | 59.23 | 74.53 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 52.85 | 55.55 | 54.20 | 46.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 47.95 | 50.55 | 49.25 | 64.57 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 372.50 | 45.35 | 48.05 | 46.70 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 375.00 | 42.85 | 46.65 | 44.75 | 45.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 377.50 | 40.40 | 43.10 | 41.75 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 380.00 | 38.15 | 40.90 | 39.53 | 41.15 | -12.95 | -23.94% | 0.10 | 1 | 5 | 0.44 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 382.50 | 35.40 | 38.15 | 36.78 | % | 0.10 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 385.00 | 32.90 | 35.65 | 34.28 | 34.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 387.50 | 30.45 | 33.40 | 31.93 | % | 0.08 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.10 | 8/29/2025 4:00:02 PM EST | |||
| 390.00 | 28.05 | 30.95 | 29.50 | 40.90 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.47 | 0.97 | 0.00 | -0.11 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 392.50 | 25.55 | 28.30 | 26.93 | % | 0.07 | 0 | 0 | 0.47 | 0.96 | 0.01 | -0.14 | 8/29/2025 4:00:02 PM EST | |||
| 395.00 | 23.15 | 25.90 | 24.53 | 33.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.95 | 0.01 | -0.16 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 397.50 | 20.70 | 23.50 | 22.10 | 39.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | 0.93 | 0.01 | -0.18 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 18.40 | 21.10 | 19.75 | 18.86 | -12.90 | -40.62% | 0.05 | 1 | 5 | 0.39 | 0.91 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 16.75 | 18.85 | 17.80 | % | 0.04 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.24 | 8/29/2025 4:00:02 PM EST | |||
| 405.00 | 14.45 | 16.45 | 15.45 | 15.45 | -15.19 | -49.58% | 0.04 | 7 | 20 | 0.23 | 0.86 | 0.02 | -0.27 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 12.50 | 13.70 | 13.10 | 15.05 | -14.26 | -48.66% | 0.03 | 2 | 1 | 0.30 | 0.82 | 0.02 | -0.29 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 10.30 | 11.45 | 10.88 | 11.15 | -14.37 | -56.31% | 0.03 | 22 | 172 | 0.21 | 0.77 | 0.02 | -0.32 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 9.00 | 9.80 | 9.40 | 6.90 | -17.77 | -72.04% | 0.02 | 28 | 14 | 0.23 | 0.72 | 0.03 | -0.34 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 7.15 | 8.30 | 7.73 | 7.17 | -13.33 | -65.03% | 0.02 | 55 | 33 | 0.23 | 0.65 | 0.03 | -0.35 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 5.65 | 6.10 | 5.88 | 5.50 | -13.50 | -71.06% | 0.01 | 402 | 26 | 0.21 | 0.57 | 0.03 | -0.35 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 4.30 | 4.70 | 4.50 | 4.50 | -11.42 | -71.74% | 0.01 | 196 | 45 | 0.21 | 0.49 | 0.03 | -0.34 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 3.10 | 3.75 | 3.43 | 3.35 | -10.33 | -75.52% | 0.01 | 281 | 14 | 0.21 | 0.40 | 0.03 | -0.32 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 2.31 | 2.56 | 2.44 | 2.01 | -9.60 | -82.69% | 0.01 | 125 | 159 | 0.20 | 0.32 | 0.03 | -0.28 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 1.52 | 1.84 | 1.68 | 1.55 | -8.50 | -84.58% | 0.00 | 82 | 31 | 0.20 | 0.24 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 0.86 | 1.22 | 1.04 | 1.10 | -7.10 | -86.59% | 0.00 | 163 | 145 | 0.20 | 0.18 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 0.76 | 0.94 | 0.85 | 0.84 | -6.53 | -88.61% | 0.00 | 40 | 42 | 0.20 | 0.13 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 0.54 | 0.66 | 0.60 | 0.54 | -4.69 | -89.68% | 0.00 | 110 | 720 | 0.21 | 0.10 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 0.38 | 0.49 | 0.44 | 0.39 | -4.01 | -91.14% | 0.00 | 92 | 87 | 0.21 | 0.07 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 0.16 | 0.48 | 0.32 | 0.29 | -3.11 | -91.48% | 0.00 | 202 | 646 | 0.23 | 0.05 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 0.00 | 1.65 | 0.83 | 0.35 | -1.99 | -85.05% | 0.00 | 19 | 31 | 0.38 | 0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 0.10 | 0.30 | 0.20 | 0.16 | -1.53 | -90.54% | 0.00 | 128 | 560 | 0.24 | 0.02 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 0.00 | 1.38 | 0.69 | 0.43 | -1.78 | -80.55% | 0.00 | 1 | 131 | 0.41 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 0.09 | 1.04 | 0.57 | 0.06 | -0.94 | -94.00% | 0.00 | 6 | 181 | 0.29 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 0.00 | 2.19 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 0.71 | 0.36 | 0.16 | -0.32 | -66.67% | 0.00 | 56 | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 457.50 | 0.04 | 1.18 | 0.61 | 0.05 | -0.38 | -88.38% | 0.00 | 44 | 28 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.52 | 0.26 | 0.04 | -0.29 | -87.88% | 0.00 | 1 | 300 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 462.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 465.00 | 0.00 | 1.24 | 0.62 | 0.24 | +0.02 | +9.10% | 0.00 | 18 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 472.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 477.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 482.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 487.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 492.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 497.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 505.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.00 | 10 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.68 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 5 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 372.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 377.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.29 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 13 | 34 | 0.39 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 382.50 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 8/29/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 0.76 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.01 | 0.00 | -0.05 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 387.50 | 0.01 | 0.33 | 0.17 | 0.52 | % | 0.00 | 3 | 0 | 0.29 | -0.02 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 390.00 | 0.01 | 0.30 | 0.16 | 0.23 | -0.13 | -36.12% | 0.00 | 20 | 106 | 0.27 | -0.03 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 392.50 | 0.09 | 0.64 | 0.37 | 0.30 | -0.48 | -61.54% | 0.00 | 1 | 2 | 0.28 | -0.04 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 0.15 | 0.84 | 0.50 | 0.52 | +0.17 | +48.58% | 0.00 | 58 | 56 | 0.28 | -0.05 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 397.50 | 0.25 | 0.74 | 0.50 | 0.78 | +0.31 | +65.96% | 0.00 | 2 | 2 | 0.26 | -0.07 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 0.42 | 0.69 | 0.56 | 0.64 | +0.50 | +357.15% | 0.00 | 129 | 594 | 0.25 | -0.09 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 0.51 | 0.90 | 0.71 | 0.65 | +0.47 | +261.12% | 0.00 | 58 | 24 | 0.23 | -0.12 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 0.82 | 1.02 | 0.92 | 0.87 | +0.39 | +81.25% | 0.00 | 171 | 38 | 0.23 | -0.14 | 0.02 | -0.27 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 1.12 | 1.45 | 1.29 | 1.20 | +0.49 | +69.02% | 0.00 | 239 | 15 | 0.23 | -0.18 | 0.02 | -0.29 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 1.56 | 1.87 | 1.72 | 1.70 | +1.35 | +385.72% | 0.00 | 3,280 | 114 | 0.22 | -0.23 | 0.02 | -0.32 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 2.08 | 2.40 | 2.24 | 2.11 | +1.56 | +283.64% | 0.01 | 303 | 46 | 0.22 | -0.28 | 0.03 | -0.34 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 2.80 | 3.15 | 2.98 | 3.27 | +2.32 | +244.22% | 0.01 | 589 | 121 | 0.21 | -0.35 | 0.03 | -0.35 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 3.65 | 4.05 | 3.85 | 3.70 | +2.92 | +374.36% | 0.01 | 313 | 22 | 0.21 | -0.43 | 0.03 | -0.35 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 4.80 | 5.20 | 5.00 | 5.23 | +4.17 | +393.40% | 0.01 | 283 | 76 | 0.20 | -0.51 | 0.03 | -0.34 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 6.20 | 6.95 | 6.58 | 7.32 | +5.81 | +384.77% | 0.02 | 47 | 31 | 0.20 | -0.60 | 0.03 | -0.32 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 7.00 | 8.40 | 7.70 | 7.70 | +6.05 | +366.67% | 0.02 | 75 | 67 | 0.20 | -0.68 | 0.03 | -0.28 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 9.30 | 10.90 | 10.10 | 9.70 | +7.36 | +314.53% | 0.02 | 42 | 64 | 0.21 | -0.76 | 0.03 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 11.40 | 12.60 | 12.00 | 12.49 | +9.63 | +336.72% | 0.03 | 73 | 80 | 0.22 | -0.82 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 13.40 | 15.25 | 14.33 | 16.00 | +12.26 | +327.81% | 0.03 | 105 | 67 | 0.25 | -0.87 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 14.95 | 17.15 | 16.05 | 18.01 | +13.06 | +263.84% | 0.04 | 44 | 142 | 0.27 | -0.90 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 17.15 | 20.15 | 18.65 | 22.44 | +15.74 | +234.93% | 0.04 | 11 | 43 | 0.32 | -0.93 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 19.70 | 22.65 | 21.18 | 22.96 | +15.26 | +198.19% | 0.05 | 31 | 8 | 0.34 | -0.95 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 21.65 | 25.05 | 23.35 | % | 0.05 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 445.00 | 24.45 | 27.10 | 25.78 | 13.17 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 26.45 | 30.00 | 28.23 | 27.10 | % | 0.06 | 1 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 450.00 | 29.65 | 32.50 | 31.08 | 33.15 | +17.70 | +114.57% | 0.07 | 1 | 1 | 0.42 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 31.85 | 35.00 | 33.43 | 29.45 | % | 0.07 | 1 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 455.00 | 34.40 | 37.50 | 35.95 | 35.85 | % | 0.08 | 1 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 457.50 | 36.75 | 40.00 | 38.38 | % | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 460.00 | 38.80 | 42.50 | 40.65 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 462.50 | 41.55 | 45.00 | 43.28 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 465.00 | 44.60 | 47.50 | 46.05 | 33.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 46.45 | 50.00 | 48.23 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 49.25 | 52.50 | 50.88 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 472.50 | 51.65 | 55.00 | 53.33 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 475.00 | 54.00 | 57.50 | 55.75 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 477.50 | 56.75 | 60.00 | 58.38 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 480.00 | 58.85 | 62.50 | 60.68 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 482.50 | 61.75 | 65.00 | 63.38 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 485.00 | 63.75 | 67.50 | 65.63 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 487.50 | 66.55 | 69.95 | 68.25 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 69.25 | 72.50 | 70.88 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 492.50 | 71.55 | 75.00 | 73.28 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 495.00 | 73.80 | 77.50 | 75.65 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 497.50 | 76.50 | 80.00 | 78.25 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 79.05 | 82.50 | 80.78 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 505.00 | 83.90 | 87.50 | 85.70 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 510.00 | 88.95 | 92.50 | 90.73 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |