Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $463.30 as of 11/6/2026 7:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 238.80 | 247.20 | 243.00 | % | 1.16 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 220.00 | 228.80 | 237.20 | 233.00 | % | 1.06 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 230.00 | 218.90 | 227.30 | 223.10 | % | 0.97 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 240.00 | 208.90 | 217.30 | 213.10 | % | 0.89 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 250.00 | 198.90 | 207.30 | 203.10 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 260.00 | 188.90 | 197.30 | 193.10 | % | 0.74 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 270.00 | 178.90 | 187.30 | 183.10 | % | 0.68 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 275.00 | 173.90 | 182.30 | 178.10 | % | 0.65 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 280.00 | 169.00 | 177.30 | 173.15 | % | 0.62 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 285.00 | 163.90 | 172.30 | 168.10 | % | 0.59 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 290.00 | 159.00 | 167.20 | 163.10 | % | 0.56 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 295.00 | 154.00 | 162.30 | 158.15 | % | 0.54 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 300.00 | 149.90 | 157.30 | 153.60 | % | 0.51 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 305.00 | 144.90 | 152.30 | 148.60 | % | 0.49 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 310.00 | 139.30 | 147.20 | 143.25 | % | 0.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 315.00 | 135.00 | 142.30 | 138.65 | % | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 320.00 | 130.00 | 137.00 | 133.50 | % | 0.42 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 325.00 | 125.00 | 132.40 | 128.70 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 330.00 | 119.40 | 127.40 | 123.40 | % | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 335.00 | 114.20 | 122.30 | 118.25 | % | 0.35 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 340.00 | 109.80 | 117.40 | 113.60 | 70.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 4:00:01 PM EST |
| 345.00 | 104.20 | 112.40 | 108.30 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 350.00 | 99.00 | 107.30 | 103.15 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 355.00 | 95.00 | 102.40 | 98.70 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 360.00 | 89.40 | 97.40 | 93.40 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 365.00 | 84.10 | 92.40 | 88.25 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 370.00 | 79.90 | 87.50 | 83.70 | 70.48 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 372.50 | 77.30 | 84.90 | 81.10 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 375.00 | 74.90 | 82.50 | 78.70 | % | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 377.50 | 71.80 | 80.00 | 75.90 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 380.00 | 70.10 | 77.50 | 73.80 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 382.50 | 67.10 | 75.10 | 71.10 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 385.00 | 64.20 | 72.50 | 68.35 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 387.50 | 62.40 | 70.00 | 66.20 | % | 0.17 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 390.00 | 59.20 | 67.60 | 63.40 | 67.06 | +17.96 | +36.58% | 0.16 | 1 | 1 | 1.01 | 1.00 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 392.50 | 56.80 | 65.10 | 60.95 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 11/6/2026 4:00:01 PM EST | |||
| 395.00 | 54.30 | 62.70 | 58.50 | 48.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.05 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 397.50 | 51.80 | 60.20 | 56.00 | % | 0.14 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.08 | 11/6/2026 4:00:01 PM EST | |||
| 400.00 | 49.40 | 57.80 | 53.60 | 74.50 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.90 | 0.99 | 0.00 | -0.14 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 402.50 | 47.90 | 55.30 | 51.60 | 74.76 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.14 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 405.00 | 44.50 | 52.70 | 48.60 | 72.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.98 | 0.00 | -0.19 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 407.50 | 42.10 | 50.50 | 46.30 | % | 0.11 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.24 | 11/6/2026 4:00:01 PM EST | |||
| 410.00 | 39.70 | 48.00 | 43.85 | 33.56 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.79 | 0.97 | 0.00 | -0.26 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 412.50 | 37.70 | 45.60 | 41.65 | % | 0.10 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.28 | 11/6/2026 4:00:01 PM EST | |||
| 415.00 | 36.00 | 43.30 | 39.65 | 39.00 | +4.72 | +13.77% | 0.10 | 23 | 3 | 0.74 | 0.94 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 417.50 | 33.30 | 40.90 | 37.10 | 41.39 | % | 0.09 | 1 | 0 | 0.72 | 0.94 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 420.00 | 31.00 | 38.60 | 34.80 | 64.31 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.70 | 0.92 | 0.01 | -0.42 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 422.50 | 28.70 | 35.20 | 31.95 | % | 0.08 | 0 | 0 | 0.61 | 0.90 | 0.01 | -0.44 | 11/6/2026 4:00:01 PM EST | |||
| 425.00 | 26.40 | 34.00 | 30.20 | 60.15 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.65 | 0.89 | 0.01 | -0.45 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 427.50 | 24.80 | 31.40 | 28.10 | 28.23 | % | 0.07 | 1 | 0 | 0.61 | 0.86 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 430.00 | 21.50 | 29.70 | 25.60 | 45.08 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.62 | 0.85 | 0.01 | -0.54 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 432.50 | 19.90 | 27.60 | 23.75 | 28.80 | +12.80 | +80.00% | 0.05 | 1 | 1 | 0.60 | 0.82 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 435.00 | 17.50 | 25.60 | 21.55 | 23.93 | -8.67 | -26.60% | 0.05 | 3 | 100 | 0.59 | 0.79 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 437.50 | 15.30 | 23.60 | 19.45 | 20.60 | % | 0.04 | 1 | 0 | 0.57 | 0.76 | 0.01 | -0.64 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 440.00 | 15.50 | 21.70 | 18.60 | 16.50 | -20.95 | -55.95% | 0.04 | 1 | 133 | 0.40 | 0.73 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 442.50 | 11.40 | 19.90 | 15.65 | 19.29 | +6.70 | +53.22% | 0.04 | 1 | 1 | 0.33 | 0.70 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 445.00 | 12.10 | 18.20 | 15.15 | 16.40 | -22.20 | -57.52% | 0.03 | 1 | 20 | 0.40 | 0.66 | 0.02 | -0.71 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 447.50 | 8.00 | 16.60 | 12.30 | 14.32 | -21.89 | -60.46% | 0.03 | 2 | 6 | 0.35 | 0.62 | 0.02 | -0.72 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 450.00 | 9.80 | 12.00 | 10.90 | 11.50 | -11.00 | -48.89% | 0.02 | 38 | 27 | 0.35 | 0.58 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 452.50 | 5.60 | 13.70 | 9.65 | 9.73 | % | 0.02 | 1 | 0 | 0.36 | 0.53 | 0.02 | -0.74 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 455.00 | 4.30 | 12.40 | 8.35 | 7.40 | -10.22 | -58.01% | 0.02 | 7 | 22 | 0.35 | 0.49 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 457.50 | 3.40 | 11.30 | 7.35 | 27.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.45 | 0.02 | -0.73 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 460.00 | 4.80 | 10.30 | 7.55 | 7.55 | -7.73 | -50.59% | 0.02 | 3 | 29 | 0.41 | 0.41 | 0.02 | -0.72 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 462.50 | 1.20 | 9.40 | 5.30 | 5.06 | -7.34 | -59.20% | 0.01 | 4 | 0 | 0.34 | 0.37 | 0.02 | -0.71 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 465.00 | 4.00 | 8.90 | 6.45 | 4.70 | -5.80 | -55.24% | 0.01 | 8 | 28 | 0.44 | 0.34 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 467.50 | 1.00 | 8.60 | 4.80 | 3.60 | -16.10 | -81.73% | 0.01 | 3 | 47 | 0.39 | 0.31 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 470.00 | 1.90 | 4.30 | 3.10 | 3.22 | -4.72 | -59.45% | 0.01 | 12 | 26 | 0.35 | 0.28 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 472.50 | 0.05 | 8.10 | 4.08 | 5.60 | -2.90 | -34.12% | 0.01 | 1 | 55 | 0.37 | 0.25 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 475.00 | 0.05 | 7.60 | 3.83 | 2.25 | -5.02 | -69.06% | 0.01 | 11 | 85 | 0.39 | 0.23 | 0.01 | -0.60 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 477.50 | 0.00 | 4.90 | 2.45 | 10.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.53 | 0.19 | 0.01 | -0.52 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 480.00 | 1.00 | 1.90 | 1.45 | 1.61 | -4.72 | -74.57% | 0.00 | 5 | 41 | 0.35 | 0.18 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 482.50 | 0.45 | 4.60 | 2.53 | 1.04 | -9.46 | -90.10% | 0.01 | 10 | 13 | 0.42 | 0.16 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 485.00 | 0.40 | 2.70 | 1.55 | 1.05 | -2.55 | -70.84% | 0.00 | 47 | 84 | 0.33 | 0.16 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 487.50 | 0.00 | 2.15 | 1.08 | 0.73 | -4.37 | -85.69% | 0.00 | 1 | 2 | 0.48 | 0.12 | 0.01 | -0.41 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 490.00 | 0.15 | 1.45 | 0.80 | 0.57 | -1.73 | -75.22% | 0.00 | 3 | 33 | 0.36 | 0.12 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 492.50 | 0.00 | 3.50 | 1.75 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.09 | 0.01 | -0.32 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 2.80 | 1.40 | 2.45 | -0.10 | -3.93% | 0.00 | 1 | 19 | 0.59 | 0.08 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 497.50 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.25 | 11/6/2026 4:00:01 PM EST | |||
| 500.00 | 0.10 | 2.00 | 1.05 | 0.27 | -1.03 | -79.24% | 0.00 | 17 | 45 | 0.36 | 0.06 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 502.50 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.05 | 0.00 | -0.19 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 4.90 | 2.45 | 0.40 | -2.87 | -87.77% | 0.00 | 2 | 8 | 0.81 | 0.04 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 507.50 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.03 | 0.00 | -0.14 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.03 | 0.00 | -0.12 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 512.50 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.10 | 11/6/2026 4:00:01 PM EST | |||
| 515.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.02 | 0.00 | -0.09 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 517.50 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.08 | 11/6/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.01 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 522.50 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.05 | 11/6/2026 4:00:01 PM EST | |||
| 525.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.05 | 11/6/2026 4:00:01 PM EST | |||
| 527.50 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.04 | 11/6/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.01 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 532.50 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 11/6/2026 4:00:01 PM EST | |||
| 535.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 545.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/6/2026 4:00:01 PM EST |
| 555.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 372.50 | 0.00 | 4.90 | 2.45 | 0.20 | % | 0.01 | 4 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 375.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 377.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.19 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 382.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 385.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.65 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 387.50 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.09 | 0.00 | 0.00 | -0.02 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 390.00 | 0.05 | 1.25 | 0.65 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 22 | 0.58 | 0.00 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 392.50 | 0.00 | 4.90 | 2.45 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.03 | 0.00 | 0.00 | -0.04 | 11/3/2026 | 11/6/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 4.90 | 2.45 | 2.22 | +0.94 | +73.44% | 0.01 | 1 | 15 | 1.00 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 397.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.08 | 11/6/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 1.85 | 0.93 | 0.46 | -2.64 | -85.17% | 0.00 | 7 | 30 | 0.70 | -0.01 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 4.90 | 2.45 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.91 | -0.01 | 0.00 | -0.14 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 4.90 | 2.45 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.88 | -0.02 | 0.00 | -0.19 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | -0.02 | 0.00 | -0.24 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | -0.03 | 0.00 | -0.26 | 10/30/2026 | 11/6/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.28 | 11/6/2026 4:00:01 PM EST | |||
| 415.00 | 0.35 | 1.60 | 0.98 | 0.90 | -2.20 | -70.97% | 0.00 | 3 | 20 | 0.44 | -0.06 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.34 | 11/6/2026 4:00:01 PM EST | |||
| 420.00 | 0.80 | 3.00 | 1.90 | 0.93 | -2.26 | -70.85% | 0.00 | 2 | 93 | 0.48 | -0.08 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 422.50 | 0.50 | 4.70 | 2.60 | 1.08 | +0.43 | +66.16% | 0.01 | 2 | 2 | 0.49 | -0.10 | 0.01 | -0.44 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 4.90 | 2.45 | 1.41 | -2.44 | -63.38% | 0.01 | 1 | 21 | 0.62 | -0.11 | 0.01 | -0.45 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 427.50 | 0.05 | 6.60 | 3.33 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.14 | 0.01 | -0.52 | 11/2/2026 | 11/6/2026 4:00:01 PM EST |
| 430.00 | 1.50 | 7.30 | 4.40 | 2.70 | +1.62 | +150.00% | 0.01 | 7 | 31 | 0.52 | -0.15 | 0.01 | -0.54 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 432.50 | 0.10 | 7.70 | 3.90 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.59 | 11/6/2026 4:00:01 PM EST | |||
| 435.00 | 0.55 | 7.40 | 3.98 | 3.00 | -7.12 | -70.36% | 0.01 | 8 | 55 | 0.42 | -0.21 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 437.50 | 1.05 | 8.70 | 4.88 | % | 0.01 | 0 | 0 | 0.44 | -0.24 | 0.01 | -0.64 | 11/6/2026 4:00:01 PM EST | |||
| 440.00 | 0.65 | 9.00 | 4.83 | 4.80 | +1.47 | +44.15% | 0.01 | 13 | 12 | 0.40 | -0.27 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 442.50 | 1.00 | 9.30 | 5.15 | 5.33 | +2.53 | +90.36% | 0.01 | 1 | 2 | 0.38 | -0.30 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 445.00 | 1.55 | 9.00 | 5.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.34 | 0.02 | -0.71 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 447.50 | 2.45 | 11.00 | 6.73 | 6.57 | +5.31 | +421.43% | 0.02 | 2 | 20 | 0.38 | -0.38 | 0.02 | -0.72 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 450.00 | 3.40 | 12.00 | 7.70 | 7.81 | +2.60 | +49.91% | 0.02 | 70 | 19 | 0.38 | -0.42 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 452.50 | 5.00 | 13.10 | 9.05 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | -0.47 | 0.02 | -0.74 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 455.00 | 6.00 | 14.30 | 10.15 | 9.33 | +4.33 | +86.60% | 0.02 | 10 | 19 | 0.38 | -0.51 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 457.50 | 7.20 | 15.70 | 11.45 | 8.45 | % | 0.03 | 2 | 0 | 0.37 | -0.55 | 0.02 | -0.73 | 11/6/2026 | 11/6/2026 4:00:01 PM EST | |
| 460.00 | 9.00 | 17.20 | 13.10 | 12.49 | +3.87 | +44.90% | 0.03 | 7 | 13 | 0.38 | -0.59 | 0.02 | -0.72 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 462.50 | 10.30 | 18.80 | 14.55 | 14.10 | +3.20 | +29.36% | 0.03 | 3 | 141 | 0.36 | -0.63 | 0.02 | -0.71 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 465.00 | 13.70 | 20.50 | 17.10 | 17.35 | +5.75 | +49.57% | 0.04 | 3 | 21 | 0.41 | -0.66 | 0.02 | -0.68 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 467.50 | 15.90 | 22.30 | 19.10 | 13.95 | +8.80 | +170.88% | 0.04 | 1 | 7 | 0.41 | -0.69 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 470.00 | 16.20 | 23.80 | 20.00 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.55 | -0.72 | 0.01 | -0.66 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 472.50 | 19.20 | 26.30 | 22.75 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.75 | 0.01 | -0.63 | 11/4/2026 | 11/6/2026 4:00:01 PM EST |
| 475.00 | 20.30 | 26.60 | 23.45 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.77 | 0.01 | -0.60 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 477.50 | 23.60 | 29.60 | 26.60 | 17.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | -0.81 | 0.01 | -0.52 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 480.00 | 24.10 | 30.90 | 27.50 | % | 0.06 | 0 | 0 | 0.53 | -0.82 | 0.01 | -0.53 | 11/6/2026 4:00:01 PM EST | |||
| 482.50 | 27.70 | 33.20 | 30.45 | 25.69 | +7.74 | +43.12% | 0.06 | 2 | 22 | 0.55 | -0.84 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:01 PM EST |
| 485.00 | 30.50 | 37.10 | 33.80 | 15.04 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.65 | -0.84 | 0.01 | -0.53 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 487.50 | 31.10 | 39.50 | 35.30 | % | 0.07 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.41 | 11/6/2026 4:00:01 PM EST | |||
| 490.00 | 34.90 | 41.80 | 38.35 | 30.09 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.88 | 0.01 | -0.42 | 11/5/2026 | 11/6/2026 4:00:01 PM EST |
| 492.50 | 36.00 | 44.20 | 40.10 | % | 0.08 | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.32 | 11/6/2026 4:00:01 PM EST | |||
| 495.00 | 39.70 | 46.60 | 43.15 | % | 0.09 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.30 | 11/6/2026 4:00:01 PM EST | |||
| 497.50 | 40.70 | 49.00 | 44.85 | % | 0.09 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.25 | 11/6/2026 4:00:01 PM EST | |||
| 500.00 | 43.20 | 51.50 | 47.35 | % | 0.09 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.25 | 11/6/2026 4:00:01 PM EST | |||
| 502.50 | 45.50 | 53.90 | 49.70 | % | 0.10 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.19 | 11/6/2026 4:00:01 PM EST | |||
| 505.00 | 50.00 | 56.40 | 53.20 | % | 0.11 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.16 | 11/6/2026 4:00:01 PM EST | |||
| 507.50 | 50.60 | 58.90 | 54.75 | % | 0.11 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.14 | 11/6/2026 4:00:01 PM EST | |||
| 510.00 | 54.80 | 61.20 | 58.00 | % | 0.11 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.12 | 11/6/2026 4:00:01 PM EST | |||
| 512.50 | 57.40 | 63.90 | 60.65 | % | 0.12 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.10 | 11/6/2026 4:00:01 PM EST | |||
| 515.00 | 58.10 | 66.70 | 62.40 | % | 0.12 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.09 | 11/6/2026 4:00:01 PM EST | |||
| 517.50 | 60.50 | 69.20 | 64.85 | % | 0.13 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.08 | 11/6/2026 4:00:01 PM EST | |||
| 520.00 | 63.50 | 71.40 | 67.45 | % | 0.13 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.07 | 11/6/2026 4:00:01 PM EST | |||
| 522.50 | 65.50 | 74.20 | 69.85 | % | 0.13 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:01 PM EST | |||
| 525.00 | 68.10 | 76.20 | 72.15 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:01 PM EST | |||
| 527.50 | 70.50 | 78.90 | 74.70 | % | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:01 PM EST | |||
| 530.00 | 73.10 | 81.40 | 77.25 | % | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:01 PM EST | |||
| 532.50 | 77.30 | 83.90 | 80.60 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 11/6/2026 4:00:01 PM EST | |||
| 535.00 | 78.00 | 86.20 | 82.10 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:01 PM EST | |||
| 540.00 | 84.80 | 91.40 | 88.10 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 545.00 | 88.00 | 96.20 | 92.10 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 550.00 | 94.80 | 101.40 | 98.10 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:01 PM EST | |||
| 555.00 | 98.00 | 106.00 | 102.00 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST | |||
| 560.00 | 103.10 | 111.30 | 107.20 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:01 PM EST |