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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 272.95 | 276.55 | 274.75 | % | 1.89 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 150.00 | 267.95 | 271.75 | 269.85 | % | 1.80 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 155.00 | 262.95 | 266.80 | 264.88 | 134.95 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:02 PM EST |
| 160.00 | 258.00 | 261.35 | 259.68 | 130.15 | 0.00 | 0.00% | 1.62 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 253.00 | 256.55 | 254.78 | % | 1.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 170.00 | 248.00 | 251.45 | 249.73 | 153.15 | 0.00 | 0.00% | 1.47 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 8/29/2025 4:00:02 PM EST |
| 175.00 | 243.00 | 246.60 | 244.80 | 247.55 | +140.05 | +130.28% | 1.40 | 1 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 180.00 | 238.00 | 241.85 | 239.93 | 231.00 | 0.00 | 0.00% | 1.33 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 185.00 | 233.05 | 236.65 | 234.85 | 225.59 | 0.00 | 0.00% | 1.27 | 0 | 11 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 228.05 | 231.85 | 229.95 | 172.00 | 0.00 | 0.00% | 1.21 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 223.10 | 226.90 | 225.00 | 167.35 | 0.00 | 0.00% | 1.15 | 0 | 57 | 1.82 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 218.00 | 221.90 | 219.95 | 211.48 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 208.10 | 211.55 | 209.83 | 201.64 | 0.00 | 0.00% | 1.00 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 220.00 | 198.15 | 201.95 | 200.05 | 197.66 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.58 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 188.15 | 191.20 | 189.68 | 188.48 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 178.10 | 181.80 | 179.95 | 177.82 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 250.00 | 169.20 | 171.15 | 170.18 | 160.60 | 0.00 | 0.00% | 0.68 | 0 | 24 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 158.45 | 161.75 | 160.10 | 150.65 | 0.00 | 0.00% | 0.62 | 0 | 26 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 270.00 | 148.45 | 151.65 | 150.05 | 125.20 | 0.00 | 0.00% | 0.56 | 0 | 22 | 1.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 139.30 | 141.20 | 140.25 | 137.20 | +7.70 | +5.95% | 0.50 | 1 | 86 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 290.00 | 128.55 | 131.05 | 129.80 | 123.60 | 0.00 | 0.00% | 0.45 | 0 | 217 | 0.97 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 300.00 | 118.95 | 121.05 | 120.00 | 122.50 | 0.00 | 0.00% | 0.40 | 0 | 287 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 310.00 | 109.50 | 110.90 | 110.20 | 103.40 | 0.00 | 0.00% | 0.36 | 0 | 443 | 0.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 320.00 | 98.90 | 100.80 | 99.85 | 99.27 | +1.79 | +1.84% | 0.31 | 1 | 737 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 330.00 | 89.50 | 91.50 | 90.50 | 87.52 | -12.83 | -12.79% | 0.27 | 5 | 892 | 0.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 79.00 | 80.90 | 79.95 | 79.52 | -16.80 | -17.45% | 0.24 | 7 | 1,213 | 0.63 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 69.35 | 71.30 | 70.33 | 77.86 | -6.88 | -8.12% | 0.20 | 3 | 751 | 0.46 | 0.99 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 59.85 | 61.10 | 60.48 | 58.08 | -16.20 | -21.81% | 0.17 | 2 | 948 | 0.41 | 0.98 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 53.95 | 57.15 | 55.55 | 68.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.43 | 0.97 | 0.00 | -0.10 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 49.50 | 51.85 | 50.68 | 66.32 | 0.00 | 0.00% | 0.14 | 0 | 673 | 0.37 | 0.96 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 375.00 | 44.25 | 47.55 | 45.90 | 60.79 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | 0.95 | 0.00 | -0.12 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 40.30 | 41.65 | 40.98 | 37.30 | -19.15 | -33.93% | 0.11 | 1 | 452 | 0.27 | 0.93 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 35.60 | 37.60 | 36.60 | 52.83 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.28 | 0.92 | 0.01 | -0.14 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 30.70 | 32.15 | 31.43 | 30.90 | -15.10 | -32.83% | 0.08 | 1 | 1,105 | 0.24 | 0.88 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 26.00 | 28.00 | 27.00 | % | 0.07 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.19 | 8/29/2025 4:00:02 PM EST | |||
| 397.50 | 24.60 | 26.95 | 25.78 | % | 0.06 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.20 | 8/29/2025 4:00:02 PM EST | |||
| 400.00 | 22.40 | 23.45 | 22.93 | 22.20 | -14.75 | -39.92% | 0.06 | 10 | 1,832 | 0.24 | 0.81 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 20.10 | 22.05 | 21.08 | % | 0.05 | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.22 | 8/29/2025 4:00:02 PM EST | |||
| 405.00 | 18.85 | 19.85 | 19.35 | 32.13 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.25 | 0.75 | 0.01 | -0.22 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 16.70 | 17.65 | 17.18 | 15.75 | -1.60 | -9.23% | 0.04 | 11 | 12 | 0.24 | 0.72 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 14.80 | 15.80 | 15.30 | 14.90 | -12.98 | -46.56% | 0.04 | 33 | 926 | 0.23 | 0.68 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 13.30 | 14.30 | 13.80 | 12.05 | -13.35 | -52.56% | 0.03 | 6 | 177 | 0.24 | 0.65 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 12.00 | 12.65 | 12.33 | 10.60 | -12.15 | -53.41% | 0.03 | 26 | 233 | 0.24 | 0.60 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 10.40 | 11.10 | 10.75 | 10.92 | -10.88 | -49.91% | 0.03 | 119 | 245 | 0.23 | 0.56 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 9.15 | 9.65 | 9.40 | 9.50 | -10.45 | -52.39% | 0.02 | 158 | 3,714 | 0.23 | 0.52 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 7.60 | 8.25 | 7.93 | 6.85 | -12.50 | -64.60% | 0.02 | 34 | 122 | 0.23 | 0.47 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 6.80 | 8.05 | 7.43 | 6.25 | -9.90 | -61.30% | 0.02 | 284 | 209 | 0.22 | 0.43 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 5.75 | 6.05 | 5.90 | 5.28 | -8.72 | -62.29% | 0.01 | 20 | 32 | 0.22 | 0.39 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 4.85 | 5.15 | 5.00 | 4.93 | -7.87 | -61.49% | 0.01 | 141 | 2,031 | 0.22 | 0.35 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 4.05 | 4.35 | 4.20 | 3.50 | -7.70 | -68.75% | 0.01 | 15 | 39 | 0.22 | 0.31 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 3.35 | 3.70 | 3.53 | 3.15 | -6.75 | -68.19% | 0.01 | 31 | 203 | 0.22 | 0.27 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 2.32 | 2.63 | 2.48 | 2.25 | -5.34 | -70.36% | 0.01 | 562 | 1,473 | 0.22 | 0.21 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 1.51 | 2.33 | 1.92 | 1.33 | -4.10 | -75.51% | 0.00 | 19 | 59 | 0.23 | 0.16 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 0.99 | 1.23 | 1.11 | 1.03 | -2.94 | -74.06% | 0.00 | 138 | 1,445 | 0.22 | 0.11 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 0.86 | 0.43 | 0.66 | -2.03 | -75.47% | 0.00 | 3 | 66 | 0.25 | 0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 0.45 | 0.80 | 0.63 | 0.39 | -1.44 | -78.69% | 0.00 | 41 | 773 | 0.24 | 0.06 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 0.12 | 0.65 | 0.39 | 0.20 | -0.50 | -71.43% | 0.00 | 21 | 418 | 0.25 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 0.10 | 1.00 | 0.55 | 0.18 | -0.20 | -52.64% | 0.00 | 6 | 218 | 0.30 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.18 | 1.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 366 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 1.01 | 0.51 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.84 | 0.42 | 0.35 | +0.14 | +66.67% | 0.00 | 1 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.02 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.12 | 1.06 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.96 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/29/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.07 | 1.04 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.84 | 0.42 | 0.03 | -0.01 | -25.00% | 0.00 | 90 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.84 | 0.42 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 458 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.07 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.83 | 0.42 | 0.10 | -0.01 | -9.10% | 0.00 | 7 | 1,305 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.05 | +62.50% | 0.00 | 40 | 1,027 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,401 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.60 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 7 | 1,271 | 0.47 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.02 | +8.70% | 0.00 | 211 | 1,019 | 0.37 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 360.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.12 | +48.00% | 0.00 | 6 | 2,336 | 0.34 | -0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 0.02 | 1.50 | 0.76 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.32 | -0.03 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 0.31 | 0.89 | 0.60 | 0.51 | +0.13 | +34.22% | 0.00 | 2 | 454 | 0.31 | -0.04 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.92 | 0.46 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.32 | -0.05 | 0.00 | -0.12 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 0.70 | 0.87 | 0.79 | 0.95 | +0.46 | +93.88% | 0.00 | 178 | 1,431 | 0.28 | -0.07 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 2.27 | 1.14 | 1.26 | +0.49 | +63.64% | 0.00 | 1 | 44 | 0.35 | -0.08 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 1.35 | 1.77 | 1.56 | 1.77 | +1.10 | +164.18% | 0.00 | 116 | 528 | 0.27 | -0.12 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 1.70 | 2.16 | 1.93 | 2.30 | +1.48 | +180.49% | 0.00 | 19 | 43 | 0.25 | -0.15 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 397.50 | 1.82 | 2.53 | 2.18 | 2.19 | +0.74 | +51.04% | 0.01 | 1 | 13 | 0.24 | -0.17 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 2.67 | 3.00 | 2.84 | 2.77 | +1.59 | +134.75% | 0.01 | 442 | 1,968 | 0.25 | -0.19 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 3.15 | 3.40 | 3.28 | 3.87 | +2.35 | +154.61% | 0.01 | 18 | 61 | 0.25 | -0.22 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 3.65 | 3.95 | 3.80 | 4.23 | +2.59 | +157.93% | 0.01 | 54 | 330 | 0.24 | -0.25 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 4.35 | 4.60 | 4.48 | 5.63 | +3.78 | +204.33% | 0.01 | 31 | 59 | 0.24 | -0.28 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 5.05 | 5.40 | 5.23 | 5.56 | +3.42 | +159.82% | 0.01 | 429 | 876 | 0.24 | -0.32 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 5.85 | 6.20 | 6.03 | 7.65 | +4.92 | +180.22% | 0.01 | 15 | 135 | 0.24 | -0.35 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 6.75 | 7.30 | 7.03 | 7.65 | +4.86 | +174.20% | 0.02 | 71 | 440 | 0.23 | -0.40 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 7.80 | 8.40 | 8.10 | 8.16 | +4.86 | +147.28% | 0.02 | 363 | 80 | 0.23 | -0.44 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 8.90 | 9.35 | 9.13 | 9.35 | +5.39 | +136.12% | 0.02 | 734 | 1,409 | 0.23 | -0.48 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 10.10 | 11.40 | 10.75 | 11.50 | +7.05 | +158.43% | 0.03 | 27 | 38 | 0.24 | -0.53 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 11.50 | 11.95 | 11.73 | 12.40 | +7.10 | +133.97% | 0.03 | 26 | 114 | 0.23 | -0.57 | 0.02 | -0.23 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 12.90 | 13.55 | 13.23 | 14.35 | +8.38 | +140.37% | 0.03 | 29 | 99 | 0.22 | -0.61 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 14.50 | 15.20 | 14.85 | 16.20 | +9.40 | +138.24% | 0.03 | 57 | 426 | 0.22 | -0.65 | 0.02 | -0.21 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 16.20 | 17.65 | 16.93 | 18.00 | +10.10 | +127.85% | 0.04 | 9 | 83 | 0.23 | -0.69 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 17.85 | 19.05 | 18.45 | 19.65 | +10.75 | +120.79% | 0.04 | 21 | 222 | 0.22 | -0.73 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 21.60 | 22.60 | 22.10 | 21.90 | +10.05 | +84.81% | 0.05 | 24 | 209 | 0.26 | -0.79 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 25.75 | 27.85 | 26.80 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.26 | -0.84 | 0.01 | -0.13 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 30.65 | 31.75 | 31.20 | 31.50 | +13.22 | +72.32% | 0.07 | 1 | 254 | 0.29 | -0.89 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 34.65 | 37.20 | 35.93 | 34.00 | -5.55 | -14.04% | 0.08 | 14 | 1 | 0.28 | -0.92 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 39.35 | 42.35 | 40.85 | 36.54 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.06 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 49.30 | 52.25 | 50.78 | 42.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 8/6/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 59.35 | 62.00 | 60.68 | 65.08 | +3.18 | +5.14% | 0.13 | 1 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 69.15 | 72.45 | 70.80 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 79.55 | 82.15 | 80.85 | 78.88 | -142.77 | -64.42% | 0.16 | 1 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 510.00 | 89.10 | 92.50 | 90.80 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 520.00 | 98.70 | 102.50 | 100.60 | 227.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:02 PM EST |
| 530.00 | 109.05 | 112.40 | 110.73 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 540.00 | 119.00 | 122.50 | 120.75 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 139.25 | 142.45 | 140.85 | 219.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/29/2025 4:00:02 PM EST |
| 580.00 | 159.10 | 162.50 | 160.80 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 178.70 | 182.50 | 180.60 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |