Options Chain for CATERPILLAR INC COM (CAT) - $594.36 as of 12/9/2025 8:22:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 303.20 | 305.65 | 304.43 | 305.88 | -0.07 | -0.03% | 1.05 | 1 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 293.20 | 295.65 | 294.43 | 303.35 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 283.10 | 285.65 | 284.38 | 286.21 | % | 0.92 | 1 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 315.00 | 277.95 | 280.80 | 279.38 | 245.97 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 273.00 | 275.80 | 274.40 | % | 0.86 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 325.00 | 268.00 | 270.75 | 269.38 | 272.21 | % | 0.83 | 2 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 330.00 | 263.00 | 265.80 | 264.40 | 267.22 | +27.72 | +11.58% | 0.80 | 2 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 335.00 | 258.15 | 260.70 | 259.43 | 239.95 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 253.00 | 255.70 | 254.35 | % | 0.75 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 345.00 | 248.10 | 250.80 | 249.45 | % | 0.72 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 350.00 | 243.15 | 245.70 | 244.43 | % | 0.70 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 355.00 | 238.00 | 240.75 | 239.38 | 238.34 | % | 0.67 | 1 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 360.00 | 233.25 | 235.85 | 234.55 | % | 0.65 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 365.00 | 228.25 | 230.85 | 229.55 | % | 0.63 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 370.00 | 223.05 | 225.90 | 224.48 | 225.91 | +0.85 | +0.38% | 0.61 | 2 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 375.00 | 218.25 | 220.85 | 219.55 | 220.92 | +0.85 | +0.39% | 0.59 | 2 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 380.00 | 213.10 | 215.85 | 214.48 | % | 0.56 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 385.00 | 208.05 | 210.90 | 209.48 | % | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 390.00 | 203.00 | 205.85 | 204.43 | 206.02 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 395.00 | 198.05 | 200.90 | 199.48 | 199.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 400.00 | 193.05 | 195.85 | 194.45 | 194.08 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 405.00 | 188.05 | 190.80 | 189.43 | 191.09 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 410.00 | 183.05 | 185.90 | 184.48 | % | 0.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 415.00 | 178.05 | 180.90 | 179.48 | 179.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 420.00 | 173.05 | 175.90 | 174.48 | 174.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 425.00 | 168.05 | 170.90 | 169.48 | 169.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 430.00 | 163.30 | 165.90 | 164.60 | 165.29 | +1.08 | +0.66% | 0.38 | 2 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 435.00 | 158.25 | 160.95 | 159.60 | 160.30 | +19.97 | +14.24% | 0.37 | 2 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 440.00 | 153.05 | 155.90 | 154.48 | 125.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 445.00 | 148.05 | 150.90 | 149.48 | 152.41 | +24.63 | +19.28% | 0.34 | 2 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 450.00 | 143.05 | 145.90 | 144.48 | 146.01 | % | 0.32 | 4 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 455.00 | 138.20 | 140.95 | 139.58 | 141.02 | +2.22 | +1.60% | 0.31 | 3 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 460.00 | 133.10 | 135.85 | 134.48 | 133.72 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 465.00 | 128.10 | 130.70 | 129.40 | 135.23 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 470.00 | 123.10 | 125.95 | 124.53 | 130.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 475.00 | 118.10 | 120.95 | 119.53 | 121.60 | +1.02 | +0.85% | 0.25 | 2 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 480.00 | 113.35 | 115.95 | 114.65 | 114.65 | -0.94 | -0.82% | 0.24 | 4 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 485.00 | 108.10 | 110.90 | 109.50 | 109.66 | +37.71 | +52.42% | 0.23 | 2 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 490.00 | 103.10 | 105.85 | 104.48 | 85.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 495.00 | 98.20 | 100.95 | 99.58 | 85.01 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 500.00 | 93.10 | 95.95 | 94.53 | 96.16 | +3.21 | +3.46% | 0.19 | 4 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 505.00 | 88.10 | 90.95 | 89.53 | 91.17 | -0.03 | -0.04% | 0.18 | 4 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 510.00 | 83.30 | 85.90 | 84.60 | 93.01 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 515.00 | 78.40 | 81.00 | 79.70 | 72.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 520.00 | 73.15 | 76.00 | 74.58 | 83.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 525.00 | 68.20 | 71.00 | 69.60 | 78.28 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 527.50 | 65.65 | 68.50 | 67.08 | 73.29 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 530.00 | 63.15 | 66.00 | 64.58 | 70.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 532.50 | 60.65 | 63.35 | 62.00 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 535.00 | 58.15 | 61.00 | 59.58 | 69.47 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 537.50 | 55.85 | 58.35 | 57.10 | 63.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 540.00 | 53.20 | 56.00 | 54.60 | 58.99 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.80 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 542.50 | 50.70 | 53.50 | 52.10 | 59.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 545.00 | 48.20 | 50.85 | 49.53 | 49.64 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.69 | 0.99 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 547.50 | 45.70 | 48.50 | 47.10 | 29.30 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.69 | 0.99 | 0.00 | -0.06 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 550.00 | 43.25 | 45.90 | 44.58 | 45.75 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.64 | 0.99 | 0.00 | -0.08 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 552.50 | 41.05 | 43.70 | 42.38 | 45.04 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.66 | 0.98 | 0.00 | -0.13 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 555.00 | 38.30 | 41.05 | 39.68 | 42.30 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.64 | 0.98 | 0.00 | -0.18 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 557.50 | 35.85 | 38.70 | 37.28 | 47.41 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.63 | 0.97 | 0.00 | -0.23 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 560.00 | 33.55 | 36.25 | 34.90 | 39.08 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.57 | 0.96 | 0.00 | -0.35 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 562.50 | 30.95 | 33.90 | 32.43 | 43.20 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.55 | 0.95 | 0.01 | -0.43 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 565.00 | 28.55 | 31.40 | 29.98 | 29.07 | -2.11 | -6.77% | 0.05 | 2 | 56 | 0.57 | 0.94 | 0.01 | -0.56 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 567.50 | 26.15 | 28.85 | 27.50 | 36.62 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.48 | 0.92 | 0.01 | -0.61 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 570.00 | 24.00 | 26.70 | 25.35 | 27.25 | +0.45 | +1.68% | 0.04 | 3 | 99 | 0.49 | 0.90 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 572.50 | 21.55 | 24.30 | 22.93 | % | 0.04 | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.81 | 12/9/2025 3:59:53 PM EST | |||
| 575.00 | 19.75 | 22.30 | 21.03 | 22.64 | -0.71 | -3.05% | 0.04 | 13 | 279 | 0.30 | 0.85 | 0.01 | -0.91 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 577.50 | 17.30 | 20.30 | 18.80 | % | 0.03 | 0 | 0 | 0.29 | 0.82 | 0.01 | -1.00 | 12/9/2025 3:59:53 PM EST | |||
| 580.00 | 15.55 | 18.20 | 16.88 | 17.40 | -1.69 | -8.86% | 0.03 | 17 | 98 | 0.32 | 0.79 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 582.50 | 13.55 | 16.00 | 14.78 | 22.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.75 | 0.02 | -1.13 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 585.00 | 11.75 | 13.80 | 12.78 | 12.63 | -2.37 | -15.80% | 0.02 | 12 | 250 | 0.31 | 0.71 | 0.02 | -1.19 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 587.50 | 10.25 | 12.35 | 11.30 | 11.22 | -3.21 | -22.25% | 0.02 | 26 | 8 | 0.32 | 0.66 | 0.02 | -1.23 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 590.00 | 7.95 | 11.00 | 9.48 | 10.00 | -1.76 | -14.97% | 0.02 | 17 | 139 | 0.31 | 0.61 | 0.02 | -1.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 592.50 | 6.80 | 9.70 | 8.25 | 8.00 | -2.25 | -21.96% | 0.01 | 37 | 11 | 0.32 | 0.56 | 0.02 | -1.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 595.00 | 5.55 | 7.50 | 6.53 | 7.05 | -1.68 | -19.25% | 0.01 | 105 | 199 | 0.31 | 0.51 | 0.02 | -1.25 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 597.50 | 4.00 | 7.20 | 5.60 | 5.56 | -2.22 | -28.54% | 0.01 | 170 | 85 | 0.31 | 0.45 | 0.02 | -1.21 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 600.00 | 3.20 | 6.10 | 4.65 | 5.00 | -1.50 | -23.08% | 0.01 | 329 | 298 | 0.32 | 0.39 | 0.02 | -1.15 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 602.50 | 2.34 | 5.00 | 3.67 | 3.98 | -1.53 | -27.77% | 0.01 | 295 | 31 | 0.31 | 0.34 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 605.00 | 1.16 | 4.45 | 2.81 | 3.16 | -0.99 | -23.86% | 0.00 | 218 | 326 | 0.30 | 0.29 | 0.02 | -0.98 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 607.50 | 1.24 | 3.95 | 2.60 | 2.82 | -0.43 | -13.24% | 0.00 | 154 | 55 | 0.32 | 0.24 | 0.02 | -0.88 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 610.00 | 1.36 | 2.47 | 1.92 | 1.77 | -1.12 | -38.76% | 0.00 | 188 | 255 | 0.32 | 0.19 | 0.02 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 612.50 | 0.55 | 2.11 | 1.33 | 1.17 | -0.98 | -45.59% | 0.00 | 73 | 178 | 0.30 | 0.16 | 0.01 | -0.68 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 615.00 | 0.44 | 2.05 | 1.25 | 1.24 | -0.61 | -32.98% | 0.00 | 37 | 230 | 0.32 | 0.13 | 0.01 | -0.58 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 617.50 | 0.35 | 1.55 | 0.95 | 1.60 | -0.18 | -10.12% | 0.00 | 8 | 104 | 0.34 | 0.10 | 0.01 | -0.48 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 620.00 | 0.25 | 0.75 | 0.50 | 0.63 | -0.42 | -40.00% | 0.00 | 35 | 180 | 0.31 | 0.08 | 0.01 | -0.41 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 622.50 | 0.01 | 1.83 | 0.92 | 0.80 | -0.35 | -30.44% | 0.00 | 1 | 35 | 0.32 | 0.06 | 0.01 | -0.33 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 625.00 | 0.01 | 0.50 | 0.26 | 0.34 | -0.67 | -66.34% | 0.00 | 62 | 94 | 0.27 | 0.05 | 0.01 | -0.28 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 627.50 | 0.00 | 1.61 | 0.81 | 0.50 | % | 0.00 | 1 | 0 | 0.50 | 0.03 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 630.00 | 0.10 | 0.23 | 0.17 | 0.18 | -0.21 | -53.85% | 0.00 | 56 | 853 | 0.32 | 0.03 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 632.50 | 0.00 | 0.33 | 0.17 | 0.37 | -0.03 | -7.50% | 0.00 | 1 | 47 | 0.41 | 0.02 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 635.00 | 0.00 | 0.14 | 0.07 | 0.17 | -0.14 | -45.17% | 0.00 | 11 | 444 | 0.39 | 0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 637.50 | 0.00 | 0.52 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 453 | 0.40 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 642.50 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 645.00 | 0.00 | 0.21 | 0.11 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 647.50 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 94 | 0.41 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 652.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 655.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 665.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 1.41 | 0.71 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 675.00 | 0.00 | 1.55 | 0.78 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 685.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 690.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 695.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 700.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 705.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 710.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 715.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 720.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 725.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 730.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 735.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 740.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 770.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 780.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 790.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 800.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 810.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 820.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 830.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 840.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 850.00 | 0.00 | 1.03 | 0.52 | 0.05 | % | 0.00 | 1 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 860.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 870.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 880.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 890.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 14 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 7 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 0.42 | 0.21 | 0.09 | -0.49 | -84.49% | 0.00 | 7 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 385.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.50 | -94.34% | 0.00 | 7 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.09 | 0.05 | 0.08 | % | 0.00 | 5 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 395.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.26 | 0.13 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.10 | % | 0.00 | 3 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 415.00 | 0.00 | 0.11 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.29 | 0.15 | 0.08 | % | 0.00 | 6 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 425.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.27 | 0.14 | 0.06 | % | 0.00 | 7 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 445.00 | 0.00 | 0.29 | 0.15 | 0.05 | % | 0.00 | 4 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.10 | -0.95 | -90.48% | 0.00 | 4 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 455.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 0.29 | 0.15 | 0.02 | -0.11 | -84.62% | 0.00 | 3 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 465.00 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 13 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 5 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 0.09 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 5 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 495.00 | 0.01 | 0.58 | 0.30 | 0.12 | +0.04 | +50.00% | 0.00 | 5 | 734 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.32 | 0.16 | 0.07 | +0.04 | +133.34% | 0.00 | 4 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 3 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 65 | 85 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.05 | +71.43% | 0.00 | 19 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 525.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 37 | 146 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 527.50 | 0.01 | 0.09 | 0.05 | 0.12 | -0.02 | -14.29% | 0.00 | 84 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.54 | 0.27 | 0.10 | -0.08 | -44.45% | 0.00 | 36 | 127 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 532.50 | 0.11 | 2.17 | 1.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 537.50 | 0.00 | 0.63 | 0.32 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.05 | -31.25% | 0.00 | 3 | 98 | 0.58 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 542.50 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 545.00 | 0.00 | 0.39 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 58 | 158 | 0.57 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 547.50 | 0.01 | 0.35 | 0.18 | 0.19 | -0.14 | -42.43% | 0.00 | 293 | 833 | 0.43 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.19 | 0.10 | 0.25 | -0.05 | -16.67% | 0.00 | 359 | 1,292 | 0.47 | -0.01 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 552.50 | 0.01 | 0.45 | 0.23 | 0.17 | -0.33 | -66.00% | 0.00 | 3 | 26 | 0.38 | -0.02 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 0.24 | 0.12 | 0.26 | -0.24 | -48.00% | 0.00 | 10 | 460 | 0.41 | -0.02 | 0.00 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 557.50 | 0.00 | 1.08 | 0.54 | 0.18 | -0.28 | -60.87% | 0.00 | 2 | 99 | 0.54 | -0.03 | 0.00 | -0.23 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 560.00 | 0.03 | 0.73 | 0.38 | 0.50 | -0.10 | -16.67% | 0.00 | 35 | 828 | 0.36 | -0.04 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 562.50 | 0.00 | 0.92 | 0.46 | 0.55 | -0.14 | -20.29% | 0.00 | 11 | 92 | 0.46 | -0.05 | 0.01 | -0.43 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 565.00 | 0.20 | 0.54 | 0.37 | 0.60 | -0.35 | -36.85% | 0.00 | 51 | 215 | 0.34 | -0.06 | 0.01 | -0.56 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 567.50 | 0.20 | 0.89 | 0.55 | 0.90 | +0.24 | +36.37% | 0.00 | 5 | 165 | 0.47 | -0.08 | 0.01 | -0.61 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 570.00 | 0.25 | 1.07 | 0.66 | 1.00 | -0.21 | -17.36% | 0.00 | 70 | 257 | 0.33 | -0.10 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 572.50 | 0.75 | 1.55 | 1.15 | 1.35 | -0.30 | -18.19% | 0.00 | 74 | 41 | 0.36 | -0.12 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 575.00 | 0.05 | 2.91 | 1.48 | 1.77 | +0.07 | +4.12% | 0.00 | 91 | 239 | 0.33 | -0.15 | 0.01 | -0.91 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 577.50 | 1.65 | 2.07 | 1.86 | 2.00 | -0.45 | -18.37% | 0.00 | 52 | 24 | 0.35 | -0.18 | 0.01 | -1.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 580.00 | 1.50 | 3.00 | 2.25 | 2.55 | -0.29 | -10.22% | 0.00 | 124 | 241 | 0.35 | -0.21 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 582.50 | 1.90 | 4.70 | 3.30 | 2.90 | -0.51 | -14.96% | 0.01 | 71 | 95 | 0.38 | -0.25 | 0.02 | -1.13 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 585.00 | 2.82 | 3.80 | 3.31 | 4.03 | +0.16 | +4.14% | 0.01 | 296 | 292 | 0.34 | -0.29 | 0.02 | -1.19 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 587.50 | 3.45 | 4.45 | 3.95 | 4.87 | -0.25 | -4.89% | 0.01 | 207 | 196 | 0.33 | -0.34 | 0.02 | -1.23 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 590.00 | 4.25 | 5.25 | 4.75 | 5.00 | -0.40 | -7.41% | 0.01 | 93 | 297 | 0.33 | -0.39 | 0.02 | -1.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 592.50 | 5.30 | 7.05 | 6.18 | 6.14 | -0.43 | -6.55% | 0.01 | 97 | 102 | 0.33 | -0.44 | 0.02 | -1.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 595.00 | 5.70 | 8.45 | 7.08 | 7.00 | -1.44 | -17.07% | 0.01 | 740 | 107 | 0.33 | -0.49 | 0.02 | -1.25 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 597.50 | 6.75 | 10.05 | 8.40 | 10.20 | +0.63 | +6.59% | 0.01 | 1 | 91 | 0.33 | -0.55 | 0.02 | -1.21 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 600.00 | 9.30 | 11.05 | 10.18 | 10.00 | -0.82 | -7.58% | 0.02 | 49 | 151 | 0.34 | -0.61 | 0.02 | -1.15 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 602.50 | 10.15 | 13.05 | 11.60 | 12.34 | +0.89 | +7.78% | 0.02 | 7 | 40 | 0.33 | -0.66 | 0.02 | -1.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 605.00 | 11.95 | 14.50 | 13.23 | 14.62 | +0.92 | +6.72% | 0.02 | 8 | 62 | 0.32 | -0.71 | 0.02 | -0.98 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 607.50 | 14.00 | 16.60 | 15.30 | 12.95 | -1.22 | -8.61% | 0.03 | 2 | 3 | 0.33 | -0.76 | 0.02 | -0.88 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 610.00 | 15.95 | 18.60 | 17.28 | 18.40 | +1.32 | +7.73% | 0.03 | 15 | 78 | 0.32 | -0.81 | 0.02 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 612.50 | 18.05 | 20.70 | 19.38 | 20.35 | +6.60 | +48.00% | 0.03 | 1 | 12 | 0.41 | -0.84 | 0.01 | -0.68 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 615.00 | 20.25 | 23.10 | 21.68 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.87 | 0.01 | -0.58 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 617.50 | 22.55 | 25.40 | 23.98 | 22.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.90 | 0.01 | -0.48 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 620.00 | 24.85 | 27.70 | 26.28 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.43 | -0.92 | 0.01 | -0.41 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 622.50 | 27.10 | 30.05 | 28.58 | % | 0.05 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.33 | 12/9/2025 3:59:53 PM EST | |||
| 625.00 | 29.50 | 32.40 | 30.95 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.95 | 0.01 | -0.28 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 627.50 | 31.95 | 34.85 | 33.40 | % | 0.05 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.19 | 12/9/2025 3:59:53 PM EST | |||
| 630.00 | 34.40 | 37.30 | 35.85 | % | 0.06 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.16 | 12/9/2025 3:59:53 PM EST | |||
| 632.50 | 36.95 | 39.75 | 38.35 | % | 0.06 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.10 | 12/9/2025 3:59:53 PM EST | |||
| 635.00 | 39.40 | 42.25 | 40.83 | 76.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.07 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 637.50 | 42.00 | 44.75 | 43.38 | % | 0.07 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 12/9/2025 3:59:53 PM EST | |||
| 640.00 | 44.45 | 47.25 | 45.85 | 36.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 642.50 | 46.90 | 49.75 | 48.33 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 12/9/2025 3:59:53 PM EST | |||
| 645.00 | 48.70 | 52.25 | 50.48 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 647.50 | 52.00 | 54.75 | 53.38 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 650.00 | 54.40 | 57.00 | 55.70 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 652.50 | 56.90 | 59.75 | 58.33 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 655.00 | 58.70 | 62.25 | 60.48 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 660.00 | 63.55 | 67.25 | 65.40 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 665.00 | 69.40 | 72.25 | 70.83 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 670.00 | 74.45 | 77.10 | 75.78 | 72.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 675.00 | 79.40 | 82.25 | 80.83 | 107.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 680.00 | 84.40 | 87.25 | 85.83 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 685.00 | 89.50 | 92.25 | 90.88 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 690.00 | 94.40 | 97.25 | 95.83 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 695.00 | 99.40 | 102.25 | 100.83 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 700.00 | 104.40 | 107.25 | 105.83 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 705.00 | 109.40 | 112.05 | 110.73 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 710.00 | 114.40 | 117.25 | 115.83 | % | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 715.00 | 119.40 | 122.25 | 120.83 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 720.00 | 124.40 | 127.25 | 125.83 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 725.00 | 129.15 | 132.25 | 130.70 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 730.00 | 134.55 | 137.25 | 135.90 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 735.00 | 139.15 | 142.25 | 140.70 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 740.00 | 144.50 | 147.25 | 145.88 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 750.00 | 154.40 | 157.25 | 155.83 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 760.00 | 164.40 | 167.25 | 165.83 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 770.00 | 174.40 | 177.25 | 175.83 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 780.00 | 184.50 | 187.25 | 185.88 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 790.00 | 194.40 | 197.25 | 195.83 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 800.00 | 204.50 | 207.25 | 205.88 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 810.00 | 214.10 | 217.25 | 215.68 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 820.00 | 224.40 | 227.25 | 225.83 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 830.00 | 234.40 | 237.25 | 235.83 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 840.00 | 244.50 | 247.25 | 245.88 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 850.00 | 254.50 | 257.25 | 255.88 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 860.00 | 264.50 | 267.25 | 265.88 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 870.00 | 274.50 | 277.25 | 275.88 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 880.00 | 284.40 | 287.25 | 285.83 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 890.00 | 294.40 | 297.25 | 295.83 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |