Options Chain for CATERPILLAR INC COM (CAT) - $415.12 as of 9/4/2025 12:57:16 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 | 199.65 | 203.50 | 201.58 | % | 0.94 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 220.00 | 194.65 | 198.65 | 196.65 | % | 0.89 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 225.00 | 189.65 | 193.35 | 191.50 | % | 0.85 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 230.00 | 184.70 | 188.50 | 186.60 | % | 0.81 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 235.00 | 179.70 | 183.65 | 181.68 | % | 0.77 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 240.00 | 174.70 | 178.35 | 176.53 | % | 0.74 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 245.00 | 169.70 | 173.30 | 171.50 | % | 0.70 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 250.00 | 164.70 | 167.85 | 166.28 | % | 0.67 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 255.00 | 159.70 | 162.90 | 161.30 | % | 0.63 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 260.00 | 154.70 | 158.30 | 156.50 | % | 0.60 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 265.00 | 149.70 | 153.35 | 151.53 | % | 0.57 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 270.00 | 144.70 | 147.90 | 146.30 | % | 0.54 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 275.00 | 139.70 | 143.30 | 141.50 | % | 0.51 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 280.00 | 134.70 | 138.30 | 136.50 | % | 0.49 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 285.00 | 129.70 | 133.30 | 131.50 | % | 0.46 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 290.00 | 124.70 | 128.35 | 126.53 | % | 0.44 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 295.00 | 119.70 | 123.35 | 121.53 | % | 0.41 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 300.00 | 114.70 | 117.75 | 116.23 | % | 0.39 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 305.00 | 109.70 | 113.50 | 111.60 | % | 0.37 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 310.00 | 104.70 | 108.60 | 106.65 | % | 0.34 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 315.00 | 99.80 | 103.55 | 101.68 | % | 0.32 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 320.00 | 94.70 | 98.70 | 96.70 | % | 0.30 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 325.00 | 89.70 | 93.80 | 91.75 | % | 0.28 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 330.00 | 84.70 | 88.35 | 86.53 | % | 0.26 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 335.00 | 79.80 | 82.80 | 81.30 | % | 0.24 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 340.00 | 74.80 | 78.00 | 76.40 | 74.81 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 345.00 | 69.70 | 73.50 | 71.60 | % | 0.21 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 350.00 | 64.80 | 67.75 | 66.28 | % | 0.19 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 355.00 | 59.80 | 62.55 | 61.18 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 360.00 | 55.30 | 57.60 | 56.45 | 53.03 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 365.00 | 50.10 | 53.15 | 51.63 | 46.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:58:59 AM EST |
| 370.00 | 44.95 | 48.00 | 46.48 | 42.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 372.50 | 42.45 | 45.25 | 43.85 | % | 0.12 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 375.00 | 40.30 | 42.95 | 41.63 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 11:58:59 AM EST |
| 377.50 | 37.45 | 40.80 | 39.13 | % | 0.10 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 380.00 | 35.05 | 37.95 | 36.50 | 41.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 382.50 | 32.55 | 34.70 | 33.63 | % | 0.09 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 385.00 | 30.15 | 33.10 | 31.63 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 11:58:59 AM EST |
| 387.50 | 27.35 | 30.20 | 28.78 | % | 0.07 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 390.00 | 25.40 | 27.85 | 26.63 | 40.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:59 AM EST |
| 392.50 | 22.50 | 25.45 | 23.98 | % | 0.06 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 9/4/2025 11:58:59 AM EST | |||
| 395.00 | 20.35 | 22.90 | 21.63 | 33.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.02 | 8/26/2025 | 9/4/2025 11:58:59 AM EST |
| 397.50 | 17.60 | 20.40 | 19.00 | 39.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 9/4/2025 11:58:59 AM EST |
| 400.00 | 14.95 | 17.95 | 16.45 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.65 | 0.97 | 0.01 | -0.10 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 402.50 | 13.35 | 15.05 | 14.20 | % | 0.04 | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.20 | 9/4/2025 11:58:59 AM EST | |||
| 405.00 | 11.20 | 12.70 | 11.95 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.49 | 0.91 | 0.02 | -0.36 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 407.50 | 9.05 | 10.45 | 9.75 | 9.93 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.86 | 0.03 | -0.61 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 410.00 | 7.30 | 7.85 | 7.58 | 7.35 | +0.87 | +13.43% | 0.02 | 19 | 206 | 0.29 | 0.78 | 0.04 | -0.99 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 412.50 | 5.30 | 5.75 | 5.53 | 4.68 | -0.12 | -2.50% | 0.01 | 18 | 80 | 0.28 | 0.68 | 0.05 | -1.38 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 415.00 | 3.55 | 4.00 | 3.78 | 3.13 | -0.02 | -0.64% | 0.01 | 64 | 109 | 0.28 | 0.55 | 0.06 | -1.39 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 417.50 | 2.21 | 2.71 | 2.46 | 2.31 | +0.73 | +46.21% | 0.01 | 34 | 323 | 0.29 | 0.41 | 0.06 | -1.28 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 420.00 | 1.27 | 1.73 | 1.50 | 1.40 | +0.05 | +3.71% | 0.00 | 650 | 184 | 0.28 | 0.27 | 0.05 | -1.05 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 422.50 | 0.66 | 0.86 | 0.76 | 0.66 | -0.06 | -8.34% | 0.00 | 68 | 315 | 0.28 | 0.17 | 0.04 | -0.58 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 425.00 | 0.31 | 0.42 | 0.37 | 0.30 | -0.12 | -28.58% | 0.00 | 40 | 188 | 0.29 | 0.09 | 0.02 | -0.29 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 427.50 | 0.00 | 0.24 | 0.12 | 0.32 | +0.06 | +23.08% | 0.00 | 37 | 104 | 0.33 | 0.05 | 0.01 | -0.13 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 430.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 27 | 244 | 0.31 | 0.02 | 0.01 | -0.06 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 432.50 | 0.01 | 0.07 | 0.04 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 107 | 0.34 | 0.01 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 435.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.08 | -61.54% | 0.00 | 8 | 806 | 0.54 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 437.50 | 0.01 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 440.00 | 0.00 | 0.18 | 0.09 | 0.22 | +0.17 | +340.00% | 0.00 | 8 | 720 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 442.50 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 445.00 | 0.00 | 0.27 | 0.14 | 0.13 | +0.10 | +333.34% | 0.00 | 8 | 569 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 447.50 | 0.00 | 2.08 | 1.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 200 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 452.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 455.00 | 0.00 | 1.69 | 0.85 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 98 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 457.50 | 0.00 | 1.66 | 0.83 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 462.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:59 AM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 467.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 470.00 | 0.00 | 1.98 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 472.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 475.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:59 AM EST |
| 477.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 11:58:59 AM EST |
| 482.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 11:58:59 AM EST |
| 487.50 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/4/2025 11:58:59 AM EST |
| 492.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 495.00 | 0.00 | 1.27 | 0.64 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/4/2025 11:58:59 AM EST |
| 497.50 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 500.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 505.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 510.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM 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 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 220.00 | 0.00 | 1.02 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 11:58:59 AM EST |
| 225.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 235.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 240.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 265.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 270.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 275.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 280.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 285.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 290.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:59 AM EST |
| 295.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 300.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 305.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 310.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 315.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 320.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 325.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 330.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 335.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 340.00 | 0.00 | 1.02 | 0.51 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 345.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 355.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 11:58:59 AM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:59 AM EST |
| 365.00 | 0.00 | 1.07 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/4/2025 11:58:59 AM EST |
| 370.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 372.50 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 375.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:59 AM EST |
| 377.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 382.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 385.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 387.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 119 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 392.50 | 0.00 | 0.23 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 395.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.10% | 0.00 | 6 | 146 | 0.54 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 397.50 | 0.00 | 0.61 | 0.31 | 0.17 | -0.18 | -51.43% | 0.00 | 1 | 43 | 0.61 | -0.01 | 0.00 | -0.03 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 400.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.41 | -78.85% | 0.00 | 12 | 835 | 0.35 | -0.03 | 0.01 | -0.10 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 402.50 | 0.10 | 0.21 | 0.16 | 0.20 | -0.17 | -45.95% | 0.00 | 22 | 106 | 0.37 | -0.05 | 0.01 | -0.20 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 405.00 | 0.22 | 0.33 | 0.28 | 0.27 | -0.79 | -74.53% | 0.00 | 15 | 216 | 0.35 | -0.09 | 0.02 | -0.36 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 407.50 | 0.36 | 0.47 | 0.42 | 0.50 | -0.49 | -49.50% | 0.00 | 62 | 487 | 0.33 | -0.14 | 0.03 | -0.61 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 410.00 | 0.60 | 0.76 | 0.68 | 0.77 | -1.05 | -57.70% | 0.00 | 56 | 1,141 | 0.31 | -0.22 | 0.04 | -0.99 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 412.50 | 1.04 | 1.27 | 1.16 | 1.48 | -0.82 | -35.66% | 0.00 | 44 | 673 | 0.30 | -0.32 | 0.05 | -1.38 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 415.00 | 1.65 | 2.07 | 1.86 | 1.97 | -1.43 | -42.06% | 0.00 | 115 | 497 | 0.30 | -0.45 | 0.06 | -1.39 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 417.50 | 2.87 | 3.20 | 3.04 | 3.24 | -2.86 | -46.89% | 0.01 | 2 | 913 | 0.30 | -0.59 | 0.06 | -1.28 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 420.00 | 4.30 | 4.75 | 4.53 | 4.68 | -2.81 | -37.52% | 0.01 | 12 | 135 | 0.29 | -0.73 | 0.05 | -1.05 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 422.50 | 6.00 | 7.05 | 6.53 | 8.20 | -1.90 | -18.82% | 0.02 | 8 | 59 | 0.34 | -0.83 | 0.04 | -0.58 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 425.00 | 7.80 | 8.85 | 8.33 | 8.76 | -3.72 | -29.81% | 0.02 | 6 | 76 | 0.44 | -0.91 | 0.02 | -0.29 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 427.50 | 10.15 | 12.90 | 11.53 | 13.65 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.64 | -0.95 | 0.01 | -0.13 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 430.00 | 12.95 | 14.60 | 13.78 | 14.18 | -1.52 | -9.69% | 0.03 | 12 | 95 | 0.55 | -0.98 | 0.01 | -0.06 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 432.50 | 15.15 | 17.25 | 16.20 | 16.90 | -1.50 | -8.16% | 0.04 | 8 | 44 | 0.50 | -0.99 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 435.00 | 17.75 | 19.20 | 18.48 | 18.75 | -3.98 | -17.51% | 0.04 | 2 | 79 | 0.82 | -1.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:59 AM EST |
| 437.50 | 19.90 | 22.70 | 21.30 | 23.45 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 440.00 | 22.35 | 25.30 | 23.83 | 25.59 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:59 AM EST |
| 442.50 | 24.95 | 27.90 | 26.43 | % | 0.06 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 445.00 | 26.95 | 30.30 | 28.63 | 32.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 447.50 | 30.45 | 32.80 | 31.63 | 32.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:59 AM EST |
| 450.00 | 32.30 | 35.25 | 33.78 | 33.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 452.50 | 35.20 | 37.80 | 36.50 | 29.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 455.00 | 37.55 | 40.45 | 39.00 | 35.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:59 AM EST |
| 457.50 | 39.75 | 42.55 | 41.15 | % | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 460.00 | 42.60 | 45.30 | 43.95 | % | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 462.50 | 44.95 | 47.80 | 46.38 | % | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 465.00 | 47.80 | 50.35 | 49.08 | 33.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:59 AM EST |
| 467.50 | 49.75 | 52.85 | 51.30 | % | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 470.00 | 52.60 | 55.45 | 54.03 | % | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 472.50 | 54.85 | 57.95 | 56.40 | % | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 475.00 | 57.35 | 60.45 | 58.90 | % | 0.12 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 477.50 | 59.90 | 62.95 | 61.43 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 480.00 | 62.35 | 65.45 | 63.90 | % | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 482.50 | 64.60 | 67.95 | 66.28 | % | 0.14 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 485.00 | 67.35 | 70.45 | 68.90 | % | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 487.50 | 69.85 | 72.95 | 71.40 | % | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 490.00 | 72.35 | 75.45 | 73.90 | % | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 492.50 | 74.85 | 77.95 | 76.40 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 495.00 | 77.35 | 80.45 | 78.90 | % | 0.16 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 497.50 | 80.20 | 82.95 | 81.58 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 500.00 | 82.35 | 85.45 | 83.90 | % | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 505.00 | 87.35 | 90.45 | 88.90 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST | |||
| 510.00 | 92.45 | 95.45 | 93.95 | % | 0.18 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:59 AM EST |