Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $376.86 as of 9/1/2026 12:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 190.60 | 198.90 | 194.75 | % | 1.11 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 180.00 | 185.40 | 193.90 | 189.65 | % | 1.05 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 185.00 | 180.50 | 189.00 | 184.75 | 187.62 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:52 PM EST |
| 190.00 | 175.70 | 184.00 | 179.85 | 182.93 | 0.00 | 0.00% | 0.95 | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 195.00 | 170.60 | 179.00 | 174.80 | 179.40 | 0.00 | 0.00% | 0.90 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:52 PM EST |
| 200.00 | 165.80 | 174.10 | 169.95 | 200.59 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:58:52 PM EST |
| 210.00 | 156.00 | 164.10 | 160.05 | 162.70 | 0.00 | 0.00% | 0.76 | 0 | 16 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 220.00 | 146.10 | 154.20 | 150.15 | 174.23 | 0.00 | 0.00% | 0.68 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 230.00 | 136.30 | 144.10 | 140.20 | 146.28 | 0.00 | 0.00% | 0.61 | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 240.00 | 126.80 | 134.00 | 130.40 | 159.16 | 0.00 | 0.00% | 0.54 | 0 | 26 | 0.88 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/1/2026 1:58:52 PM EST |
| 245.00 | 121.90 | 129.00 | 125.45 | 130.21 | 0.00 | 0.00% | 0.51 | 0 | 16 | 0.84 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 9/1/2026 1:58:52 PM EST |
| 250.00 | 116.70 | 124.10 | 120.40 | 127.11 | 0.00 | 0.00% | 0.48 | 0 | 49 | 0.84 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 255.00 | 111.50 | 119.60 | 115.55 | 99.70 | 0.00 | 0.00% | 0.45 | 0 | 26 | 0.80 | 1.00 | 0.00 | -0.03 | 7/31/2026 | 9/1/2026 1:58:52 PM EST |
| 260.00 | 106.90 | 114.90 | 110.90 | 110.73 | 0.00 | 0.00% | 0.43 | 0 | 43 | 0.76 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 9/1/2026 1:58:52 PM EST |
| 265.00 | 101.80 | 108.80 | 105.30 | 112.93 | 0.00 | 0.00% | 0.40 | 0 | 41 | 0.74 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 9/1/2026 1:58:52 PM EST |
| 270.00 | 97.00 | 103.90 | 100.45 | 100.27 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.67 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 9/1/2026 1:58:52 PM EST |
| 275.00 | 92.50 | 99.30 | 95.90 | 102.10 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 9/1/2026 1:58:52 PM EST |
| 280.00 | 87.60 | 94.50 | 91.05 | 91.88 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.64 | 0.99 | 0.00 | -0.05 | 8/26/2026 | 9/1/2026 1:58:52 PM EST |
| 285.00 | 82.70 | 89.70 | 86.20 | % | 0.30 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 9/1/2026 1:58:52 PM EST | |||
| 290.00 | 77.90 | 84.70 | 81.30 | 61.65 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.57 | 0.97 | 0.00 | -0.08 | 7/22/2026 | 9/1/2026 1:58:52 PM EST |
| 295.00 | 73.00 | 79.80 | 76.40 | % | 0.26 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.09 | 9/1/2026 1:58:52 PM EST | |||
| 300.00 | 68.30 | 75.10 | 71.70 | 71.13 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.52 | 0.95 | 0.00 | -0.10 | 8/27/2026 | 9/1/2026 1:58:52 PM EST |
| 305.00 | 63.60 | 69.90 | 66.75 | 42.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.51 | 0.94 | 0.00 | -0.11 | 7/23/2026 | 9/1/2026 1:58:52 PM EST |
| 310.00 | 59.00 | 65.70 | 62.35 | 38.85 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.50 | 0.92 | 0.00 | -0.12 | 7/23/2026 | 9/1/2026 1:58:52 PM EST |
| 315.00 | 54.50 | 61.00 | 57.75 | 48.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | 0.91 | 0.00 | -0.13 | 7/30/2026 | 9/1/2026 1:58:52 PM EST |
| 320.00 | 50.40 | 56.10 | 53.25 | 60.50 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.45 | 0.89 | 0.00 | -0.14 | 8/21/2026 | 9/1/2026 1:58:52 PM EST |
| 325.00 | 46.80 | 51.80 | 49.30 | 57.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | 0.86 | 0.00 | -0.15 | 8/24/2026 | 9/1/2026 1:58:52 PM EST |
| 330.00 | 42.10 | 47.70 | 44.90 | 46.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.34 | 0.84 | 0.01 | -0.17 | 8/27/2026 | 9/1/2026 1:58:52 PM EST |
| 335.00 | 39.20 | 42.70 | 40.95 | 49.40 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.35 | 0.81 | 0.01 | -0.18 | 8/24/2026 | 9/1/2026 1:58:52 PM EST |
| 340.00 | 34.00 | 39.30 | 36.65 | 47.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.34 | 0.78 | 0.01 | -0.19 | 8/21/2026 | 9/1/2026 1:58:52 PM EST |
| 345.00 | 32.00 | 35.40 | 33.70 | 33.25 | -8.05 | -19.50% | 0.10 | 1 | 7 | 0.34 | 0.74 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 350.00 | 28.50 | 30.10 | 29.30 | 29.75 | -1.95 | -6.16% | 0.08 | 1 | 150 | 0.35 | 0.71 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 355.00 | 24.60 | 28.20 | 26.40 | 53.10 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.35 | 0.67 | 0.01 | -0.21 | 8/19/2026 | 9/1/2026 1:58:52 PM EST |
| 360.00 | 22.30 | 23.40 | 22.85 | 26.30 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.33 | 0.62 | 0.01 | -0.21 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 365.00 | 18.70 | 20.50 | 19.60 | 20.80 | -2.48 | -10.66% | 0.05 | 11 | 125 | 0.33 | 0.58 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 370.00 | 16.80 | 18.00 | 17.40 | 16.70 | -5.30 | -24.10% | 0.05 | 106 | 73 | 0.34 | 0.53 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 375.00 | 13.90 | 15.60 | 14.75 | 18.25 | -2.08 | -10.24% | 0.04 | 4 | 97 | 0.33 | 0.49 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 380.00 | 12.20 | 13.70 | 12.95 | 12.95 | -3.15 | -19.57% | 0.03 | 2 | 278 | 0.33 | 0.44 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 385.00 | 10.10 | 11.60 | 10.85 | 13.00 | -0.90 | -6.48% | 0.03 | 1 | 17 | 0.32 | 0.39 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 390.00 | 9.00 | 9.90 | 9.45 | 11.20 | -2.36 | -17.41% | 0.02 | 7 | 232 | 0.33 | 0.35 | 0.01 | -0.19 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 395.00 | 7.40 | 8.40 | 7.90 | 8.35 | -2.15 | -20.48% | 0.02 | 2 | 87 | 0.33 | 0.31 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 400.00 | 6.00 | 7.20 | 6.60 | 6.90 | -2.23 | -24.43% | 0.02 | 35 | 301 | 0.33 | 0.27 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 405.00 | 5.40 | 6.10 | 5.75 | 5.74 | -2.66 | -31.67% | 0.01 | 6 | 326 | 0.33 | 0.24 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 410.00 | 4.50 | 5.10 | 4.80 | 4.90 | -1.50 | -23.44% | 0.01 | 3 | 283 | 0.33 | 0.21 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 415.00 | 3.40 | 4.30 | 3.85 | 4.20 | -1.50 | -26.32% | 0.01 | 12 | 229 | 0.33 | 0.18 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 420.00 | 3.00 | 3.70 | 3.35 | 3.35 | -1.90 | -36.19% | 0.01 | 13 | 321 | 0.33 | 0.16 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 425.00 | 2.45 | 3.90 | 3.18 | 3.05 | -0.90 | -22.79% | 0.01 | 3 | 109 | 0.37 | 0.13 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 430.00 | 2.05 | 2.70 | 2.38 | 2.45 | -0.55 | -18.34% | 0.01 | 1 | 120 | 0.34 | 0.12 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 435.00 | 1.60 | 2.20 | 1.90 | 1.85 | -0.80 | -30.19% | 0.00 | 2 | 147 | 0.34 | 0.10 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 440.00 | 1.20 | 2.10 | 1.65 | 1.75 | -0.27 | -13.37% | 0.00 | 2 | 333 | 0.34 | 0.08 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 445.00 | 0.55 | 1.60 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.32 | 0.07 | 0.00 | -0.07 | 8/25/2026 | 9/1/2026 1:58:52 PM EST |
| 450.00 | 0.80 | 1.55 | 1.18 | 1.20 | -0.36 | -23.08% | 0.00 | 7 | 395 | 0.35 | 0.06 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 455.00 | 0.30 | 3.80 | 2.05 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.38 | 0.05 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 460.00 | 0.60 | 1.05 | 0.83 | 0.80 | -0.34 | -29.83% | 0.00 | 3 | 267 | 0.36 | 0.04 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 465.00 | 0.15 | 2.45 | 1.30 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.37 | 0.03 | 0.00 | -0.04 | 8/21/2026 | 9/1/2026 1:58:52 PM EST |
| 470.00 | 0.05 | 2.15 | 1.10 | 1.10 | +0.26 | +30.96% | 0.00 | 1 | 48 | 0.36 | 0.03 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 475.00 | 0.00 | 1.70 | 0.85 | 1.70 | +0.95 | +126.67% | 0.00 | 2 | 41 | 0.45 | 0.02 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 480.00 | 0.00 | 1.00 | 0.50 | 0.74 | -0.31 | -29.53% | 0.00 | 35 | 138 | 0.42 | 0.02 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 485.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.49 | 0.01 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 490.00 | 0.10 | 1.85 | 0.98 | 0.42 | -0.03 | -6.67% | 0.00 | 2 | 129 | 0.41 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 495.00 | 0.00 | 2.10 | 1.05 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.53 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 9/1/2026 1:58:52 PM EST |
| 500.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.39 | 0.01 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.54 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 510.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.55 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 9/1/2026 1:58:52 PM EST |
| 515.00 | 0.00 | 1.90 | 0.95 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 9/1/2026 1:58:52 PM EST |
| 520.00 | 0.00 | 1.60 | 0.80 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:58:52 PM EST |
| 525.00 | 0.00 | 1.90 | 0.95 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/1/2026 1:58:52 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/1/2026 1:58:52 PM EST |
| 535.00 | 0.05 | 1.15 | 0.60 | 1.15 | +0.90 | +360.00% | 0.00 | 3 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 540.00 | 0.00 | 1.45 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:52 PM EST |
| 545.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:58:52 PM EST |
| 550.00 | 0.00 | 0.80 | 0.40 | 0.34 | +0.29 | +580.00% | 0.00 | 35 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 555.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 1:58:52 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 1:58:52 PM EST |
| 565.00 | 0.00 | 1.25 | 0.63 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/1/2026 1:58:52 PM EST |
| 570.00 | 0.00 | 1.25 | 0.63 | 5.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 1:58:52 PM EST |
| 575.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 1:58:52 PM EST |
| 580.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 585.00 | 0.00 | 1.20 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:52 PM EST |
| 590.00 | 0.00 | 1.60 | 0.80 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/1/2026 1:58:52 PM EST |
| 595.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:52 PM EST |
| 600.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 620.00 | 0.00 | 1.10 | 0.55 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/1/2026 1:58:52 PM EST |
| 640.00 | 0.00 | 1.65 | 0.83 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/1/2026 1:58:52 PM EST |
| 660.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 1:58:52 PM EST |
| 680.00 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:52 PM EST |
| 700.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/1/2026 1:58:52 PM EST |
| 720.00 | 0.00 | 5.50 | 2.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/1/2026 1:58:52 PM EST |
| 740.00 | 0.00 | 8.60 | 4.30 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/1/2026 1:58:52 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 185.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:58:52 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:58:52 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 245.00 | 0.25 | 1.15 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/1/2026 1:58:52 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 9/1/2026 1:58:52 PM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.00 | 0.00 | -0.03 | 7/31/2026 | 9/1/2026 1:58:52 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.58 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 9/1/2026 1:58:52 PM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | -0.04 | 8/4/2026 | 9/1/2026 1:58:52 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.58 | -0.01 | 0.00 | -0.04 | 8/11/2026 | 9/1/2026 1:58:52 PM EST |
| 275.00 | 0.00 | 1.95 | 0.98 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.57 | -0.01 | 0.00 | -0.04 | 8/25/2026 | 9/1/2026 1:58:52 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.53 | -0.01 | 0.00 | -0.05 | 8/12/2026 | 9/1/2026 1:58:52 PM EST |
| 285.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.02 | 0.00 | -0.06 | 8/11/2026 | 9/1/2026 1:58:52 PM EST |
| 290.00 | 0.10 | 0.90 | 0.50 | 0.90 | +0.30 | +50.00% | 0.00 | 5 | 70 | 0.36 | -0.03 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 295.00 | 0.20 | 2.30 | 1.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.04 | 0.00 | -0.09 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 300.00 | 0.70 | 1.60 | 1.15 | 1.25 | +0.36 | +40.45% | 0.00 | 4 | 141 | 0.39 | -0.05 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 305.00 | 0.30 | 3.80 | 2.05 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | -0.06 | 0.00 | -0.11 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 310.00 | 1.50 | 2.05 | 1.78 | 1.50 | -0.10 | -6.25% | 0.01 | 1 | 181 | 0.37 | -0.08 | 0.00 | -0.12 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 315.00 | 1.20 | 3.80 | 2.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | -0.09 | 0.00 | -0.13 | 8/27/2026 | 9/1/2026 1:58:52 PM EST |
| 320.00 | 2.55 | 3.00 | 2.78 | 2.85 | +0.65 | +29.55% | 0.01 | 6 | 166 | 0.37 | -0.11 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 325.00 | 3.10 | 3.90 | 3.50 | 3.50 | +0.75 | +27.28% | 0.01 | 7 | 212 | 0.37 | -0.14 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 330.00 | 3.80 | 4.60 | 4.20 | 4.07 | +0.67 | +19.71% | 0.01 | 4 | 321 | 0.36 | -0.16 | 0.01 | -0.17 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 335.00 | 4.80 | 5.50 | 5.15 | 5.10 | +0.70 | +15.91% | 0.02 | 3 | 125 | 0.36 | -0.19 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 340.00 | 5.90 | 6.50 | 6.20 | 6.20 | +1.00 | +19.24% | 0.02 | 6 | 1,088 | 0.35 | -0.22 | 0.01 | -0.19 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 345.00 | 7.10 | 8.00 | 7.55 | 7.40 | +2.55 | +52.58% | 0.02 | 2 | 91 | 0.35 | -0.26 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 350.00 | 8.40 | 9.20 | 8.80 | 8.80 | +2.75 | +45.46% | 0.03 | 8 | 446 | 0.35 | -0.29 | 0.01 | -0.20 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 355.00 | 9.80 | 11.00 | 10.40 | 11.20 | +0.70 | +6.67% | 0.03 | 2 | 112 | 0.34 | -0.33 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 360.00 | 11.20 | 12.90 | 12.05 | 12.05 | +1.09 | +9.95% | 0.03 | 2 | 368 | 0.33 | -0.38 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 365.00 | 14.10 | 15.00 | 14.55 | 15.00 | +0.50 | +3.45% | 0.04 | 2 | 123 | 0.34 | -0.42 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 370.00 | 15.50 | 17.30 | 16.40 | 17.00 | +2.03 | +13.56% | 0.04 | 15 | 247 | 0.33 | -0.47 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 375.00 | 18.10 | 20.50 | 19.30 | 21.00 | +0.90 | +4.48% | 0.05 | 14 | 177 | 0.33 | -0.51 | 0.01 | -0.21 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 380.00 | 21.30 | 23.20 | 22.25 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 627 | 0.32 | -0.56 | 0.01 | -0.21 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 385.00 | 24.20 | 26.20 | 25.20 | 25.76 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.33 | -0.61 | 0.01 | -0.20 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 390.00 | 28.00 | 31.40 | 29.70 | 29.40 | +1.25 | +4.44% | 0.08 | 1 | 275 | 0.33 | -0.65 | 0.01 | -0.19 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 395.00 | 31.20 | 34.40 | 32.80 | 34.35 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.34 | -0.69 | 0.01 | -0.18 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 400.00 | 33.40 | 39.10 | 36.25 | 38.80 | 0.00 | 0.00% | 0.09 | 0 | 465 | 0.32 | -0.73 | 0.01 | -0.17 | 8/31/2026 | 9/1/2026 1:58:52 PM EST |
| 405.00 | 38.60 | 42.90 | 40.75 | 23.46 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.34 | -0.76 | 0.01 | -0.16 | 8/14/2026 | 9/1/2026 1:58:52 PM EST |
| 410.00 | 42.00 | 47.50 | 44.75 | 43.50 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.33 | -0.79 | 0.01 | -0.15 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 415.00 | 46.90 | 51.90 | 49.40 | 47.35 | 0.00 | 0.00% | 0.12 | 0 | 306 | 0.34 | -0.82 | 0.01 | -0.13 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 420.00 | 51.10 | 56.30 | 53.70 | 33.32 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.43 | -0.84 | 0.01 | -0.12 | 8/18/2026 | 9/1/2026 1:58:52 PM EST |
| 425.00 | 55.60 | 61.00 | 58.30 | 41.48 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.45 | -0.87 | 0.01 | -0.11 | 8/17/2026 | 9/1/2026 1:58:52 PM EST |
| 430.00 | 59.70 | 65.40 | 62.55 | 39.50 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.45 | -0.88 | 0.00 | -0.10 | 8/19/2026 | 9/1/2026 1:58:52 PM EST |
| 435.00 | 64.00 | 69.60 | 66.80 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.47 | -0.90 | 0.00 | -0.09 | 8/12/2026 | 9/1/2026 1:58:52 PM EST |
| 440.00 | 68.40 | 75.20 | 71.80 | 86.12 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.49 | -0.92 | 0.00 | -0.08 | 7/29/2026 | 9/1/2026 1:58:52 PM EST |
| 445.00 | 73.00 | 80.00 | 76.50 | 95.23 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.50 | -0.93 | 0.00 | -0.07 | 7/17/2026 | 9/1/2026 1:58:52 PM EST |
| 450.00 | 79.10 | 84.90 | 82.00 | 99.50 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.52 | -0.94 | 0.00 | -0.06 | 7/17/2026 | 9/1/2026 1:58:52 PM EST |
| 455.00 | 82.60 | 90.20 | 86.40 | 105.55 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.54 | -0.95 | 0.00 | -0.05 | 7/17/2026 | 9/1/2026 1:58:52 PM EST |
| 460.00 | 87.40 | 95.40 | 91.40 | 59.75 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.55 | -0.96 | 0.00 | -0.05 | 5/29/2026 | 9/1/2026 1:58:52 PM EST |
| 465.00 | 93.20 | 100.60 | 96.90 | 134.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 7/23/2026 | 9/1/2026 1:58:52 PM EST |
| 470.00 | 97.40 | 105.60 | 101.50 | 69.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.60 | -0.97 | 0.00 | -0.03 | 6/1/2026 | 9/1/2026 1:58:52 PM EST |
| 475.00 | 102.40 | 110.50 | 106.45 | 49.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.03 | 5/4/2026 | 9/1/2026 1:58:52 PM EST |
| 480.00 | 107.40 | 115.50 | 111.45 | 60.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 9/1/2026 1:58:52 PM EST |
| 485.00 | 112.40 | 120.40 | 116.40 | 136.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 9/1/2026 1:58:52 PM EST |
| 490.00 | 117.40 | 125.40 | 121.40 | 75.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 9/1/2026 1:58:52 PM EST |
| 495.00 | 122.40 | 130.50 | 126.45 | 145.53 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 9/1/2026 1:58:52 PM EST |
| 500.00 | 127.40 | 135.50 | 131.45 | 148.49 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 9/1/2026 1:58:52 PM EST |
| 505.00 | 132.40 | 140.50 | 136.45 | 86.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 9/1/2026 1:58:52 PM EST |
| 510.00 | 137.40 | 145.50 | 141.45 | 90.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 9/1/2026 1:58:52 PM EST |
| 515.00 | 142.40 | 150.50 | 146.45 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/1/2026 1:58:52 PM EST | |||
| 520.00 | 147.40 | 155.50 | 151.45 | 117.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/1/2026 1:58:52 PM EST |
| 525.00 | 152.40 | 160.50 | 156.45 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 530.00 | 157.40 | 165.50 | 161.45 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 535.00 | 162.40 | 170.50 | 166.45 | 86.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/1/2026 1:58:52 PM EST |
| 540.00 | 167.40 | 175.50 | 171.45 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 545.00 | 172.40 | 180.40 | 176.40 | 101.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/1/2026 1:58:52 PM EST |
| 550.00 | 177.40 | 185.40 | 181.40 | 197.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:58:52 PM EST |
| 555.00 | 182.40 | 190.50 | 186.45 | 202.51 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:58:52 PM EST |
| 560.00 | 187.40 | 195.50 | 191.45 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 565.00 | 192.40 | 200.50 | 196.45 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 570.00 | 197.40 | 205.50 | 201.45 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 575.00 | 202.40 | 210.50 | 206.45 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 580.00 | 207.40 | 215.50 | 211.45 | 152.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/1/2026 1:58:52 PM EST |
| 585.00 | 212.40 | 220.50 | 216.45 | 137.82 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/1/2026 1:58:52 PM EST |
| 590.00 | 217.40 | 225.50 | 221.45 | 122.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/1/2026 1:58:52 PM EST |
| 595.00 | 222.40 | 230.50 | 226.45 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 600.00 | 227.40 | 235.50 | 231.45 | 141.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 9/1/2026 1:58:52 PM EST |
| 620.00 | 247.40 | 255.50 | 251.45 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 640.00 | 267.40 | 275.50 | 271.45 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 660.00 | 287.40 | 295.50 | 291.45 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 680.00 | 307.40 | 315.50 | 311.45 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 700.00 | 327.40 | 335.50 | 331.45 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 720.00 | 347.40 | 355.50 | 351.45 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 740.00 | 367.40 | 375.50 | 371.45 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 760.00 | 387.40 | 395.50 | 391.45 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST |