Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $451.29 as of 4/22/2026 3:18:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 180.90 | 188.20 | 184.55 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 310.00 | 170.90 | 178.20 | 174.55 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 320.00 | 160.90 | 168.20 | 164.55 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 330.00 | 152.20 | 157.90 | 155.05 | 158.26 | % | 0.47 | 1 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 340.00 | 141.60 | 148.30 | 144.95 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 350.00 | 131.00 | 138.20 | 134.60 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 360.00 | 121.10 | 128.40 | 124.75 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 370.00 | 111.20 | 118.40 | 114.80 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 375.00 | 106.30 | 112.80 | 109.55 | % | 0.29 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 380.00 | 100.80 | 108.60 | 104.70 | 86.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:06 PM EST |
| 385.00 | 96.40 | 103.40 | 99.90 | % | 0.26 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 390.00 | 91.40 | 98.50 | 94.95 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:06 PM EST | |||
| 395.00 | 87.60 | 93.70 | 90.65 | % | 0.23 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:06 PM EST | |||
| 400.00 | 81.40 | 88.60 | 85.00 | 87.80 | +30.80 | +54.04% | 0.21 | 1 | 16 | 0.78 | 1.00 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 405.00 | 77.70 | 83.80 | 80.75 | % | 0.20 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.09 | 4/22/2026 4:00:06 PM EST | |||
| 410.00 | 71.60 | 78.60 | 75.10 | 52.80 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.70 | 0.99 | 0.00 | -0.10 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 415.00 | 67.90 | 73.70 | 70.80 | % | 0.17 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.11 | 4/22/2026 4:00:06 PM EST | |||
| 420.00 | 62.00 | 69.20 | 65.60 | % | 0.16 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.13 | 4/22/2026 4:00:06 PM EST | |||
| 425.00 | 57.40 | 64.00 | 60.70 | 40.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.15 | 4/2/2026 | 4/22/2026 4:00:06 PM EST |
| 430.00 | 53.40 | 58.70 | 56.05 | 37.27 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.18 | 4/2/2026 | 4/22/2026 4:00:06 PM EST |
| 435.00 | 48.30 | 53.90 | 51.10 | % | 0.12 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.21 | 4/22/2026 4:00:06 PM EST | |||
| 440.00 | 44.10 | 49.30 | 46.70 | 31.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.50 | 0.91 | 0.00 | -0.24 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 445.00 | 38.80 | 45.50 | 42.15 | % | 0.09 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.28 | 4/22/2026 4:00:06 PM EST | |||
| 447.50 | 37.40 | 42.90 | 40.15 | 34.60 | +11.15 | +47.55% | 0.09 | 1 | 1 | 0.35 | 0.87 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 450.00 | 35.10 | 40.70 | 37.90 | 41.25 | +17.25 | +71.88% | 0.08 | 2 | 6 | 0.35 | 0.85 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 452.50 | 32.30 | 39.00 | 35.65 | % | 0.08 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.33 | 4/22/2026 4:00:06 PM EST | |||
| 455.00 | 31.20 | 36.50 | 33.85 | 36.79 | +17.79 | +93.64% | 0.07 | 6 | 8 | 0.36 | 0.82 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 457.50 | 28.60 | 34.20 | 31.40 | 33.80 | +15.80 | +87.78% | 0.07 | 2 | 2 | 0.34 | 0.80 | 0.01 | -0.36 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 460.00 | 27.40 | 32.30 | 29.85 | 32.95 | +14.08 | +74.62% | 0.06 | 1 | 38 | 0.36 | 0.78 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 462.50 | 25.40 | 30.60 | 28.00 | % | 0.06 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.39 | 4/22/2026 4:00:06 PM EST | |||
| 465.00 | 24.40 | 26.70 | 25.55 | 25.10 | +8.10 | +47.65% | 0.05 | 2 | 7 | 0.34 | 0.73 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 467.50 | 21.70 | 26.50 | 24.10 | % | 0.05 | 0 | 0 | 0.35 | 0.71 | 0.01 | -0.42 | 4/22/2026 4:00:06 PM EST | |||
| 470.00 | 20.50 | 23.40 | 21.95 | 21.85 | +8.30 | +61.26% | 0.05 | 14 | 87 | 0.34 | 0.68 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 472.50 | 19.10 | 22.50 | 20.80 | % | 0.04 | 0 | 0 | 0.35 | 0.66 | 0.01 | -0.43 | 4/22/2026 4:00:06 PM EST | |||
| 475.00 | 16.20 | 20.10 | 18.15 | 19.26 | +2.26 | +13.30% | 0.04 | 46 | 54 | 0.32 | 0.63 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 477.50 | 15.70 | 18.70 | 17.20 | 16.67 | % | 0.04 | 2 | 0 | 0.33 | 0.60 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 480.00 | 13.30 | 18.20 | 15.75 | 16.00 | +6.30 | +64.95% | 0.03 | 164 | 85 | 0.33 | 0.57 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 482.50 | 12.80 | 15.70 | 14.25 | 15.00 | % | 0.03 | 1 | 0 | 0.33 | 0.54 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 485.00 | 10.90 | 15.30 | 13.10 | 15.25 | +5.67 | +59.19% | 0.03 | 48 | 49 | 0.33 | 0.51 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 487.50 | 10.40 | 13.20 | 11.80 | 13.50 | +5.15 | +61.68% | 0.02 | 6 | 2 | 0.32 | 0.48 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 490.00 | 8.90 | 12.40 | 10.65 | 11.35 | +4.07 | +55.91% | 0.02 | 13 | 46 | 0.32 | 0.45 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 492.50 | 8.20 | 10.90 | 9.55 | 11.99 | % | 0.02 | 2 | 0 | 0.32 | 0.42 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 495.00 | 7.10 | 10.00 | 8.55 | 10.12 | +3.92 | +63.23% | 0.02 | 3 | 4 | 0.32 | 0.39 | 0.01 | -0.42 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 500.00 | 5.60 | 8.20 | 6.90 | 7.20 | +1.80 | +33.34% | 0.01 | 44 | 182 | 0.32 | 0.33 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 505.00 | 4.30 | 6.10 | 5.20 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.28 | 0.01 | -0.36 | 4/14/2026 | 4/22/2026 4:00:06 PM EST |
| 510.00 | 3.30 | 4.70 | 4.00 | 5.10 | +1.01 | +24.70% | 0.01 | 7 | 93 | 0.31 | 0.23 | 0.01 | -0.32 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 515.00 | 2.40 | 3.70 | 3.05 | 3.10 | -0.50 | -13.89% | 0.01 | 44 | 202 | 0.31 | 0.19 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 520.00 | 1.80 | 2.70 | 2.25 | 3.19 | +0.13 | +4.25% | 0.00 | 10 | 9 | 0.31 | 0.15 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 525.00 | 1.30 | 2.25 | 1.78 | 1.72 | -0.78 | -31.20% | 0.00 | 26 | 31 | 0.31 | 0.12 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 530.00 | 1.05 | 1.50 | 1.28 | 1.25 | -1.45 | -53.71% | 0.00 | 3 | 1 | 0.31 | 0.09 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.14 | 4/22/2026 4:00:06 PM EST | |||
| 540.00 | 0.30 | 0.90 | 0.60 | 0.78 | % | 0.00 | 12 | 0 | 0.30 | 0.05 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 545.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.09 | 4/22/2026 4:00:06 PM EST | |||
| 550.00 | 0.00 | 4.60 | 2.30 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.07 | 4/15/2026 | 4/22/2026 4:00:06 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.05 | 4/22/2026 4:00:06 PM EST | |||
| 560.00 | 0.00 | 0.70 | 0.35 | 0.40 | -1.75 | -81.40% | 0.00 | 272 | 2 | 0.40 | 0.02 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 565.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 4/22/2026 4:00:06 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | 0.30 | % | 0.00 | 1 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.02 | 4/22/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:06 PM EST |
| 375.00 | 0.05 | 4.40 | 2.23 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 385.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 4:00:06 PM EST |
| 395.00 | 0.00 | 4.60 | 2.30 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/22/2026 4:00:06 PM EST |
| 400.00 | 0.20 | 1.95 | 1.08 | 1.27 | -2.73 | -68.25% | 0.00 | 3 | 22 | 0.53 | 0.00 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 405.00 | 0.20 | 0.90 | 0.55 | 0.57 | -3.78 | -86.90% | 0.00 | 28 | 85 | 0.45 | -0.01 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 410.00 | 0.30 | 1.00 | 0.65 | 0.64 | -4.31 | -87.08% | 0.00 | 3 | 23 | 0.44 | -0.01 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 415.00 | 0.05 | 4.00 | 2.03 | 0.72 | -4.08 | -85.00% | 0.00 | 2 | 12 | 0.48 | -0.02 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.45 | 0.73 | 0.78 | -6.42 | -89.17% | 0.00 | 14 | 17 | 0.47 | -0.03 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 425.00 | 0.40 | 1.45 | 0.93 | 1.16 | -8.34 | -87.79% | 0.00 | 6 | 13 | 0.39 | -0.04 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 430.00 | 0.90 | 1.45 | 1.18 | 1.10 | -8.50 | -88.55% | 0.00 | 35 | 87 | 0.39 | -0.05 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 435.00 | 1.10 | 1.85 | 1.48 | 1.45 | -9.35 | -86.58% | 0.00 | 7 | 81 | 0.38 | -0.07 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 440.00 | 1.40 | 2.05 | 1.73 | 1.70 | -10.60 | -86.18% | 0.00 | 12 | 5 | 0.36 | -0.09 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 445.00 | 1.90 | 2.60 | 2.25 | 2.37 | -12.56 | -84.13% | 0.01 | 9 | 12 | 0.36 | -0.12 | 0.01 | -0.28 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 447.50 | 1.85 | 3.40 | 2.63 | % | 0.01 | 0 | 0 | 0.36 | -0.13 | 0.01 | -0.29 | 4/22/2026 4:00:06 PM EST | |||
| 450.00 | 2.35 | 3.30 | 2.83 | 2.78 | -15.37 | -84.69% | 0.01 | 4 | 26 | 0.35 | -0.15 | 0.01 | -0.31 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 452.50 | 1.25 | 4.00 | 2.63 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.01 | -0.33 | 4/22/2026 4:00:06 PM EST | |||
| 455.00 | 3.00 | 4.20 | 3.60 | 3.48 | -15.51 | -81.68% | 0.01 | 4 | 2 | 0.35 | -0.18 | 0.01 | -0.35 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 457.50 | 3.20 | 7.50 | 5.35 | % | 0.01 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.36 | 4/22/2026 4:00:06 PM EST | |||
| 460.00 | 3.60 | 5.40 | 4.50 | 4.40 | -17.18 | -79.62% | 0.01 | 13 | 60 | 0.34 | -0.22 | 0.01 | -0.38 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 462.50 | 4.50 | 5.90 | 5.20 | 12.00 | % | 0.01 | 2 | 0 | 0.34 | -0.24 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 465.00 | 4.90 | 6.60 | 5.75 | 5.79 | -12.71 | -68.71% | 0.01 | 1 | 24 | 0.34 | -0.27 | 0.01 | -0.40 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 467.50 | 5.00 | 7.70 | 6.35 | 5.76 | % | 0.01 | 7 | 0 | 0.33 | -0.29 | 0.01 | -0.42 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 470.00 | 6.30 | 8.10 | 7.20 | 8.88 | -11.62 | -56.69% | 0.02 | 2 | 19 | 0.33 | -0.32 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 472.50 | 6.80 | 9.30 | 8.05 | % | 0.02 | 0 | 0 | 0.33 | -0.34 | 0.01 | -0.43 | 4/22/2026 4:00:06 PM EST | |||
| 475.00 | 8.00 | 10.00 | 9.00 | 10.40 | -20.52 | -66.37% | 0.02 | 45 | 46 | 0.33 | -0.37 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 477.50 | 8.80 | 11.00 | 9.90 | % | 0.02 | 0 | 0 | 0.33 | -0.40 | 0.01 | -0.45 | 4/22/2026 4:00:06 PM EST | |||
| 480.00 | 9.30 | 12.00 | 10.65 | 9.98 | -22.49 | -69.27% | 0.02 | 17 | 5 | 0.32 | -0.43 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 482.50 | 11.10 | 13.80 | 12.45 | % | 0.03 | 0 | 0 | 0.33 | -0.46 | 0.01 | -0.45 | 4/22/2026 4:00:06 PM EST | |||
| 485.00 | 11.10 | 14.70 | 12.90 | 13.00 | % | 0.03 | 1 | 0 | 0.31 | -0.49 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 487.50 | 13.50 | 16.50 | 15.00 | % | 0.03 | 0 | 0 | 0.33 | -0.52 | 0.01 | -0.44 | 4/22/2026 4:00:06 PM EST | |||
| 490.00 | 14.10 | 17.70 | 15.90 | 15.30 | % | 0.03 | 2 | 0 | 0.32 | -0.55 | 0.01 | -0.44 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 492.50 | 16.40 | 19.20 | 17.80 | % | 0.04 | 0 | 0 | 0.33 | -0.58 | 0.01 | -0.43 | 4/22/2026 4:00:06 PM EST | |||
| 495.00 | 17.30 | 20.60 | 18.95 | 25.75 | -6.83 | -20.97% | 0.04 | 2 | 1 | 0.32 | -0.61 | 0.01 | -0.42 | 4/22/2026 | 4/22/2026 4:00:06 PM EST |
| 500.00 | 21.30 | 23.80 | 22.55 | 28.47 | % | 0.05 | 1 | 0 | 0.33 | -0.67 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:06 PM EST | |
| 505.00 | 25.00 | 27.20 | 26.10 | % | 0.05 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.36 | 4/22/2026 4:00:06 PM EST | |||
| 510.00 | 27.10 | 31.90 | 29.50 | % | 0.06 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.32 | 4/22/2026 4:00:06 PM EST | |||
| 515.00 | 30.00 | 37.00 | 33.50 | % | 0.07 | 0 | 0 | 0.42 | -0.81 | 0.01 | -0.28 | 4/22/2026 4:00:06 PM EST | |||
| 520.00 | 35.10 | 41.00 | 38.05 | % | 0.07 | 0 | 0 | 0.43 | -0.85 | 0.01 | -0.25 | 4/22/2026 4:00:06 PM EST | |||
| 525.00 | 39.20 | 45.00 | 42.10 | % | 0.08 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.21 | 4/22/2026 4:00:06 PM EST | |||
| 530.00 | 44.00 | 49.40 | 46.70 | % | 0.09 | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.17 | 4/22/2026 4:00:06 PM EST | |||
| 535.00 | 48.70 | 54.10 | 51.40 | % | 0.10 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.14 | 4/22/2026 4:00:06 PM EST | |||
| 540.00 | 53.50 | 58.80 | 56.15 | % | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.12 | 4/22/2026 4:00:06 PM EST | |||
| 545.00 | 58.40 | 64.50 | 61.45 | % | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.09 | 4/22/2026 4:00:06 PM EST | |||
| 550.00 | 62.60 | 69.90 | 66.25 | 95.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.97 | 0.00 | -0.07 | 4/13/2026 | 4/22/2026 4:00:06 PM EST |
| 555.00 | 68.30 | 74.00 | 71.15 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 4/22/2026 4:00:06 PM EST | |||
| 560.00 | 73.30 | 78.50 | 75.90 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 4/22/2026 4:00:06 PM EST | |||
| 565.00 | 78.30 | 83.50 | 80.90 | 111.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 4/2/2026 | 4/22/2026 4:00:06 PM EST |
| 570.00 | 83.30 | 89.50 | 86.40 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:06 PM EST | |||
| 575.00 | 88.30 | 93.50 | 90.90 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:06 PM EST | |||
| 580.00 | 92.80 | 98.50 | 95.65 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 585.00 | 97.80 | 103.50 | 100.65 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 590.00 | 102.80 | 108.50 | 105.65 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:06 PM EST | |||
| 595.00 | 107.80 | 113.50 | 110.65 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 600.00 | 112.80 | 118.50 | 115.65 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 605.00 | 117.80 | 123.50 | 120.65 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 610.00 | 122.80 | 128.50 | 125.65 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 615.00 | 127.80 | 133.50 | 130.65 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 620.00 | 132.80 | 138.50 | 135.65 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 625.00 | 137.40 | 143.50 | 140.45 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 630.00 | 142.40 | 148.50 | 145.45 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 635.00 | 147.80 | 153.50 | 150.65 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 640.00 | 152.80 | 158.50 | 155.65 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 645.00 | 157.80 | 163.50 | 160.65 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 650.00 | 162.40 | 168.50 | 165.45 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 655.00 | 167.40 | 173.50 | 170.45 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 660.00 | 172.40 | 178.50 | 175.45 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 665.00 | 177.80 | 183.50 | 180.65 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 670.00 | 182.80 | 188.50 | 185.65 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 675.00 | 187.80 | 193.50 | 190.65 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 680.00 | 192.40 | 198.50 | 195.45 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 690.00 | 202.80 | 208.50 | 205.65 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 700.00 | 212.40 | 218.50 | 215.45 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST | |||
| 710.00 | 222.40 | 228.50 | 225.45 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:06 PM EST |