Options Chain for CATERPILLAR INC COM (CAT) - $413.90 as of 7/21/2025 7:42:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 227.10 | 230.75 | 228.93 | % | 1.24 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 190.00 | 222.05 | 225.55 | 223.80 | % | 1.18 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 195.00 | 217.05 | 220.60 | 218.83 | % | 1.12 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 200.00 | 212.10 | 215.50 | 213.80 | % | 1.07 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 205.00 | 207.15 | 210.80 | 208.98 | % | 1.02 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 210.00 | 202.05 | 205.75 | 203.90 | % | 0.97 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 215.00 | 197.00 | 200.75 | 198.88 | % | 0.93 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 220.00 | 192.00 | 195.80 | 193.90 | 193.25 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 225.00 | 187.00 | 190.50 | 188.75 | 147.63 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:55 PM EST |
| 230.00 | 182.00 | 185.45 | 183.73 | 183.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 235.00 | 177.15 | 180.50 | 178.83 | 147.81 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 240.00 | 172.00 | 175.70 | 173.85 | % | 0.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 245.00 | 167.00 | 170.80 | 168.90 | % | 0.69 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 250.00 | 162.00 | 165.55 | 163.78 | % | 0.66 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 255.00 | 157.10 | 160.75 | 158.93 | % | 0.62 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 260.00 | 152.00 | 155.80 | 153.90 | % | 0.59 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 265.00 | 147.00 | 150.60 | 148.80 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 270.00 | 142.00 | 145.70 | 143.85 | % | 0.53 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 275.00 | 137.00 | 140.75 | 138.88 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 280.00 | 132.15 | 135.75 | 133.95 | % | 0.48 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 285.00 | 127.05 | 130.75 | 128.90 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 290.00 | 122.05 | 125.80 | 123.93 | 74.71 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:55 PM EST |
| 295.00 | 117.05 | 120.75 | 118.90 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 300.00 | 112.05 | 115.75 | 113.90 | 99.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 305.00 | 107.05 | 110.80 | 108.93 | 56.97 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:55 PM EST |
| 310.00 | 102.05 | 105.55 | 103.80 | % | 0.33 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 315.00 | 97.05 | 100.55 | 98.80 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 320.00 | 92.15 | 95.05 | 93.60 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 325.00 | 87.00 | 90.75 | 88.88 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 330.00 | 82.10 | 85.75 | 83.93 | 76.16 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 335.00 | 77.15 | 80.70 | 78.93 | 67.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:55 PM EST |
| 340.00 | 72.10 | 75.75 | 73.93 | 73.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 345.00 | 67.05 | 70.55 | 68.80 | 72.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 350.00 | 62.05 | 65.40 | 63.73 | 65.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 355.00 | 57.30 | 60.75 | 59.03 | 58.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 52.50 | 54.55 | 53.53 | 52.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 48.25 | 50.00 | 49.13 | 48.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 43.25 | 44.20 | 43.73 | 42.25 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 372.50 | 39.60 | 43.25 | 41.43 | % | 0.11 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 375.00 | 38.20 | 40.10 | 39.15 | 38.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 377.50 | 34.60 | 38.25 | 36.43 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 380.00 | 33.20 | 34.40 | 33.80 | 32.95 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 382.50 | 29.60 | 32.85 | 31.23 | % | 0.08 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 385.00 | 28.25 | 29.65 | 28.95 | 28.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 387.50 | 24.60 | 28.20 | 26.40 | % | 0.07 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 390.00 | 22.75 | 24.20 | 23.48 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 392.50 | 19.70 | 22.30 | 21.00 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 395.00 | 18.45 | 19.30 | 18.88 | 18.33 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.34 | 0.97 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 397.50 | 15.25 | 17.55 | 16.40 | 19.06 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.28 | 0.95 | 0.02 | -0.04 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 400.00 | 12.55 | 14.85 | 13.70 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.25 | 0.89 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 402.50 | 11.05 | 12.30 | 11.68 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.22 | 0.84 | 0.03 | -0.14 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 405.00 | 8.60 | 9.90 | 9.25 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.21 | 0.77 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 407.50 | 7.60 | 8.70 | 8.15 | 8.57 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.22 | 0.70 | 0.03 | -0.21 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 410.00 | 6.00 | 6.40 | 6.20 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.21 | 0.61 | 0.04 | -0.24 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 412.50 | 4.60 | 4.95 | 4.78 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.21 | 0.52 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 415.00 | 3.30 | 4.05 | 3.68 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 4,253 | 0.21 | 0.43 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 417.50 | 2.53 | 2.76 | 2.65 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.20 | 0.34 | 0.03 | -0.25 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 420.00 | 1.61 | 2.57 | 2.09 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4,585 | 0.22 | 0.26 | 0.03 | -0.22 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 0.83 | 1.03 | 0.93 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,751 | 0.21 | 0.15 | 0.02 | -0.16 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 0.37 | 0.50 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.21 | 0.08 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 432.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 435.00 | 0.00 | 0.49 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.24 | 0.04 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.28 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:55 PM EST | |||
| 447.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 457.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 0.00 | 1.27 | 0.64 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 467.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 472.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 475.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 477.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.83 | 0.42 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.28 | 0.64 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 1.29 | 0.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 1.31 | 0.66 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.31 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.32 | 0.66 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 1.31 | 0.66 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.34 | 0.67 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 0.51 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 1.36 | 0.68 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 357.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 360.00 | 0.00 | 1.37 | 0.69 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 362.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 365.00 | 0.07 | 0.41 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 367.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 370.00 | 0.07 | 1.40 | 0.74 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 372.50 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 377.50 | 0.00 | 1.45 | 0.73 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.62 | 0.31 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 382.50 | 0.00 | 0.58 | 0.29 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 385.00 | 0.09 | 0.77 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.30 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 387.50 | 0.00 | 0.68 | 0.34 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.59 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 392.50 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 395.00 | 0.58 | 0.75 | 0.67 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.30 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 397.50 | 0.00 | 1.42 | 0.71 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.30 | -0.05 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 400.00 | 1.05 | 1.24 | 1.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.23 | -0.11 | 0.02 | -0.11 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 402.50 | 1.42 | 1.72 | 1.57 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.22 | -0.16 | 0.03 | -0.14 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 405.00 | 1.93 | 2.25 | 2.09 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.22 | -0.23 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 407.50 | 2.54 | 2.97 | 2.76 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.21 | -0.30 | 0.03 | -0.21 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 410.00 | 3.45 | 3.75 | 3.60 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.21 | -0.39 | 0.04 | -0.24 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 412.50 | 4.45 | 4.80 | 4.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.20 | -0.48 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 415.00 | 5.75 | 6.10 | 5.93 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.20 | -0.57 | 0.04 | -0.26 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 417.50 | 7.25 | 8.55 | 7.90 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.22 | -0.66 | 0.03 | -0.25 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 420.00 | 9.00 | 11.15 | 10.08 | 9.96 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.19 | -0.74 | 0.03 | -0.22 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 12.10 | 14.25 | 13.18 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.18 | -0.85 | 0.02 | -0.16 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 16.90 | 19.35 | 18.13 | % | 0.04 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.12 | 7/18/2025 3:59:55 PM EST | |||
| 432.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 435.00 | 21.85 | 24.10 | 22.98 | 22.73 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.39 | -0.96 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | 25.70 | 29.45 | 27.58 | % | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 7/18/2025 3:59:55 PM EST | |||
| 442.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 445.00 | 30.80 | 34.40 | 32.60 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -1.00 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 447.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | 35.70 | 39.35 | 37.53 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 452.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 455.00 | 41.45 | 44.30 | 42.88 | 42.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 457.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | 45.70 | 49.35 | 47.53 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 50.80 | 54.45 | 52.63 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 467.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | 56.20 | 59.35 | 57.78 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 472.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 475.00 | 60.85 | 64.35 | 62.60 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 477.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | 65.85 | 69.35 | 67.60 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 485.00 | % | 0.00 | 0 | 0 | EST |