Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $418.82 as of 6/5/2026 10:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 118.50 | 126.30 | 122.40 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 310.00 | 108.60 | 115.70 | 112.15 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 320.00 | 98.80 | 105.60 | 102.20 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 330.00 | 88.60 | 95.30 | 91.95 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 335.00 | 83.60 | 90.30 | 86.95 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 340.00 | 78.70 | 85.30 | 82.00 | 113.03 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:42 PM EST |
| 345.00 | 73.70 | 81.40 | 77.55 | % | 0.22 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 350.00 | 68.60 | 75.80 | 72.20 | 70.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 355.00 | 63.70 | 70.40 | 67.05 | % | 0.19 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 357.50 | 61.20 | 67.90 | 64.55 | % | 0.18 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 360.00 | 58.70 | 66.30 | 62.50 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 362.50 | 56.20 | 63.00 | 59.60 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 365.00 | 53.70 | 61.10 | 57.40 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 367.50 | 51.30 | 58.70 | 55.00 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 370.00 | 48.80 | 55.50 | 52.15 | % | 0.14 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 372.50 | 46.30 | 53.70 | 50.00 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 375.00 | 43.90 | 51.30 | 47.60 | 51.35 | -11.15 | -17.84% | 0.13 | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 377.50 | 41.40 | 49.20 | 45.30 | % | 0.12 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:42 PM EST | |||
| 380.00 | 39.00 | 45.60 | 42.30 | 42.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 382.50 | 36.60 | 43.40 | 40.00 | % | 0.10 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.06 | 6/5/2026 3:59:42 PM EST | |||
| 385.00 | 34.20 | 40.80 | 37.50 | % | 0.10 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.09 | 6/5/2026 3:59:42 PM EST | |||
| 387.50 | 31.80 | 38.10 | 34.95 | % | 0.09 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.11 | 6/5/2026 3:59:42 PM EST | |||
| 390.00 | 29.40 | 36.30 | 32.85 | 36.68 | +19.93 | +118.99% | 0.08 | 2 | 2 | 0.65 | 0.94 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 392.50 | 27.70 | 34.00 | 30.85 | % | 0.08 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.19 | 6/5/2026 3:59:42 PM EST | |||
| 395.00 | 25.50 | 31.40 | 28.45 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.23 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 397.50 | 22.60 | 30.10 | 26.35 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | 0.88 | 0.01 | -0.27 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 400.00 | 21.20 | 26.30 | 23.75 | 26.45 | +2.85 | +12.08% | 0.06 | 2 | 19 | 0.51 | 0.86 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 402.50 | 19.40 | 24.80 | 22.10 | 24.65 | +14.15 | +134.77% | 0.05 | 2 | 9 | 0.54 | 0.83 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 405.00 | 17.70 | 21.90 | 19.80 | 18.77 | +3.76 | +25.05% | 0.05 | 3 | 8 | 0.48 | 0.79 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 407.50 | 14.70 | 21.20 | 17.95 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | 0.76 | 0.01 | -0.45 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 410.00 | 13.70 | 18.70 | 16.20 | 17.77 | +4.16 | +30.57% | 0.04 | 3 | 20 | 0.39 | 0.72 | 0.02 | -0.49 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 412.50 | 11.50 | 17.60 | 14.55 | 16.47 | +10.50 | +175.88% | 0.04 | 1 | 12 | 0.39 | 0.68 | 0.02 | -0.53 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 415.00 | 11.10 | 14.50 | 12.80 | 11.00 | +1.62 | +17.28% | 0.03 | 28 | 26 | 0.39 | 0.63 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 417.50 | 10.20 | 14.20 | 12.20 | 11.46 | +2.46 | +27.34% | 0.03 | 3 | 112 | 0.43 | 0.59 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 420.00 | 8.90 | 11.40 | 10.15 | 9.93 | +0.13 | +1.33% | 0.02 | 33 | 43 | 0.40 | 0.54 | 0.02 | -0.59 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 422.50 | 7.60 | 9.40 | 8.50 | 8.50 | +1.10 | +14.87% | 0.02 | 14 | 31 | 0.38 | 0.50 | 0.02 | -0.60 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 425.00 | 6.30 | 8.10 | 7.20 | 7.16 | +0.66 | +10.16% | 0.02 | 66 | 57 | 0.37 | 0.45 | 0.02 | -0.60 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 427.50 | 5.20 | 7.70 | 6.45 | 5.80 | +3.01 | +107.89% | 0.02 | 45 | 20 | 0.38 | 0.40 | 0.02 | -0.59 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 430.00 | 4.00 | 5.60 | 4.80 | 5.60 | +1.11 | +24.73% | 0.01 | 34 | 73 | 0.37 | 0.36 | 0.02 | -0.57 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 432.50 | 3.50 | 4.70 | 4.10 | 4.20 | +2.30 | +121.06% | 0.01 | 11 | 29 | 0.36 | 0.32 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 435.00 | 3.00 | 4.20 | 3.60 | 3.95 | +0.85 | +27.42% | 0.01 | 22 | 52 | 0.37 | 0.28 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 437.50 | 2.20 | 3.70 | 2.95 | 3.10 | +1.11 | +55.78% | 0.01 | 2 | 3 | 0.36 | 0.24 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 440.00 | 2.05 | 3.10 | 2.58 | 2.50 | +0.42 | +20.20% | 0.01 | 52 | 109 | 0.37 | 0.21 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 442.50 | 1.45 | 2.60 | 2.03 | 2.10 | +0.50 | +31.25% | 0.00 | 17 | 15 | 0.36 | 0.18 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 445.00 | 1.30 | 2.10 | 1.70 | 1.59 | +1.04 | +189.10% | 0.00 | 100 | 15 | 0.37 | 0.15 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 447.50 | 1.05 | 2.35 | 1.70 | 1.65 | +0.50 | +43.48% | 0.00 | 10 | 4 | 0.39 | 0.12 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 450.00 | 1.00 | 1.55 | 1.28 | 1.15 | +0.35 | +43.75% | 0.00 | 59 | 82 | 0.39 | 0.10 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 452.50 | 0.00 | 2.10 | 1.05 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.08 | 0.01 | -0.25 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 455.00 | 0.05 | 1.15 | 0.60 | 0.75 | +0.15 | +25.00% | 0.00 | 5 | 34 | 0.33 | 0.07 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 457.50 | 0.25 | 0.70 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.06 | 0.01 | -0.18 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 460.00 | 0.15 | 0.60 | 0.38 | 0.53 | +0.20 | +60.61% | 0.00 | 20 | 26 | 0.35 | 0.04 | 0.00 | -0.15 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 462.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 465.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.03 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 467.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.09 | 6/5/2026 3:59:42 PM EST | |||
| 470.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.97 | -84.35% | 0.00 | 1 | 17 | 0.42 | 0.02 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 472.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.05 | 6/5/2026 3:59:42 PM EST | |||
| 475.00 | 0.00 | 1.10 | 0.55 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 6/5/2026 3:59:42 PM EST |
| 477.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 480.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 31 | 0.50 | 0.01 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 482.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:42 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.98 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:42 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:42 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:42 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:42 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 570.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:42 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 | 0.30 | 0.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:42 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 320.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 330.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 345.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 350.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 355.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 357.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 360.00 | 0.05 | 1.70 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 362.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 365.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 367.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | 0.41 | -1.11 | -73.03% | 0.00 | 3 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 372.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 375.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 9 | 0.44 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 377.50 | 0.00 | 4.50 | 2.25 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 37 | 0.59 | -0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 382.50 | 0.00 | 0.80 | 0.40 | 1.17 | -1.03 | -46.82% | 0.00 | 1 | 5 | 0.48 | -0.02 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 385.00 | 0.10 | 1.00 | 0.55 | 1.00 | -1.50 | -60.00% | 0.00 | 1 | 32 | 0.39 | -0.03 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 387.50 | 0.20 | 1.55 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.41 | -0.04 | 0.00 | -0.11 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 390.00 | 0.50 | 1.15 | 0.83 | 0.80 | -0.62 | -43.67% | 0.00 | 19 | 157 | 0.40 | -0.06 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 392.50 | 0.20 | 2.35 | 1.28 | 1.11 | -0.29 | -20.72% | 0.00 | 2 | 9 | 0.40 | -0.07 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 395.00 | 0.55 | 1.70 | 1.13 | 1.25 | -0.39 | -23.78% | 0.00 | 4 | 515 | 0.38 | -0.09 | 0.01 | -0.23 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 397.50 | 0.45 | 2.20 | 1.33 | 1.59 | -0.80 | -33.48% | 0.00 | 3 | 3 | 0.36 | -0.12 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 400.00 | 1.30 | 4.20 | 2.75 | 1.80 | -0.60 | -25.00% | 0.01 | 52 | 624 | 0.37 | -0.14 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 402.50 | 1.40 | 2.60 | 2.00 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.17 | 0.01 | -0.36 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 405.00 | 2.10 | 3.10 | 2.60 | 3.00 | -0.15 | -4.77% | 0.01 | 10 | 62 | 0.37 | -0.21 | 0.01 | -0.41 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 407.50 | 2.60 | 3.70 | 3.15 | 3.15 | -6.55 | -67.53% | 0.01 | 242 | 3 | 0.36 | -0.24 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 410.00 | 2.85 | 4.40 | 3.63 | 3.80 | -1.40 | -26.93% | 0.01 | 251 | 100 | 0.36 | -0.28 | 0.02 | -0.49 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 412.50 | 3.90 | 5.10 | 4.50 | 6.94 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.32 | 0.02 | -0.53 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 415.00 | 3.80 | 6.10 | 4.95 | 5.41 | -2.41 | -30.82% | 0.01 | 9 | 22 | 0.36 | -0.37 | 0.02 | -0.56 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 417.50 | 5.50 | 7.10 | 6.30 | 7.10 | -1.85 | -20.67% | 0.02 | 12 | 197 | 0.35 | -0.41 | 0.02 | -0.58 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 420.00 | 6.60 | 8.60 | 7.60 | 8.00 | -1.30 | -13.98% | 0.02 | 23 | 41 | 0.35 | -0.46 | 0.02 | -0.59 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 422.50 | 7.60 | 10.50 | 9.05 | 13.04 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | -0.50 | 0.02 | -0.60 | 6/4/2026 | 6/5/2026 3:59:42 PM EST |
| 425.00 | 8.50 | 12.50 | 10.50 | 10.30 | -4.03 | -28.13% | 0.02 | 23 | 29 | 0.37 | -0.55 | 0.02 | -0.60 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 427.50 | 10.00 | 12.80 | 11.40 | 10.00 | -18.63 | -65.08% | 0.03 | 4 | 3 | 0.35 | -0.60 | 0.02 | -0.59 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 430.00 | 11.50 | 15.50 | 13.50 | 11.87 | -5.77 | -32.71% | 0.03 | 18 | 25 | 0.37 | -0.64 | 0.02 | -0.57 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 432.50 | 12.20 | 17.50 | 14.85 | 12.70 | -20.01 | -61.18% | 0.03 | 2 | 4 | 0.35 | -0.68 | 0.02 | -0.55 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 435.00 | 14.60 | 19.60 | 17.10 | 16.25 | -4.49 | -21.65% | 0.04 | 2 | 27 | 0.37 | -0.72 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 437.50 | 15.30 | 20.50 | 17.90 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.30 | -0.76 | 0.02 | -0.48 | 5/29/2026 | 6/5/2026 3:59:42 PM EST |
| 440.00 | 17.60 | 23.20 | 20.40 | 21.67 | -17.58 | -44.79% | 0.05 | 2 | 13 | 0.31 | -0.79 | 0.01 | -0.45 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 442.50 | 20.20 | 25.50 | 22.85 | 39.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.82 | 0.01 | -0.41 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 445.00 | 21.90 | 27.60 | 24.75 | 20.40 | -20.65 | -50.31% | 0.06 | 1 | 4 | 0.57 | -0.85 | 0.01 | -0.37 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 447.50 | 23.10 | 29.90 | 26.50 | % | 0.06 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.32 | 6/5/2026 3:59:42 PM EST | |||
| 450.00 | 26.50 | 31.50 | 29.00 | 26.90 | -22.26 | -45.29% | 0.06 | 1 | 13 | 0.57 | -0.90 | 0.01 | -0.28 | 6/5/2026 | 6/5/2026 3:59:42 PM EST |
| 452.50 | 27.50 | 34.90 | 31.20 | % | 0.07 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.25 | 6/5/2026 3:59:42 PM EST | |||
| 455.00 | 30.40 | 37.10 | 33.75 | 49.02 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.66 | -0.93 | 0.01 | -0.21 | 6/3/2026 | 6/5/2026 3:59:42 PM EST |
| 457.50 | 32.90 | 39.10 | 36.00 | % | 0.08 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.18 | 6/5/2026 3:59:42 PM EST | |||
| 460.00 | 35.20 | 42.00 | 38.60 | 30.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.71 | -0.96 | 0.00 | -0.15 | 5/13/2026 | 6/5/2026 3:59:42 PM EST |
| 462.50 | 37.80 | 44.50 | 41.15 | % | 0.09 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.13 | 6/5/2026 3:59:42 PM EST | |||
| 465.00 | 39.90 | 46.90 | 43.40 | 43.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.10 | 5/28/2026 | 6/5/2026 3:59:42 PM EST |
| 467.50 | 42.30 | 49.40 | 45.85 | % | 0.10 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 6/5/2026 3:59:42 PM EST | |||
| 470.00 | 44.50 | 51.80 | 48.15 | 40.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.07 | 5/27/2026 | 6/5/2026 3:59:42 PM EST |
| 472.50 | 47.00 | 54.30 | 50.65 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.05 | 6/5/2026 3:59:42 PM EST | |||
| 475.00 | 49.50 | 56.80 | 53.15 | % | 0.11 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:42 PM EST | |||
| 477.50 | 52.10 | 59.20 | 55.65 | % | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 6/5/2026 3:59:42 PM EST | |||
| 480.00 | 54.50 | 61.80 | 58.15 | 78.02 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | -0.99 | 0.00 | -0.03 | 6/2/2026 | 6/5/2026 3:59:42 PM EST |
| 482.50 | 57.50 | 64.20 | 60.85 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 6/5/2026 3:59:42 PM EST | |||
| 485.00 | 58.50 | 66.80 | 62.65 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:42 PM EST | |||
| 490.00 | 63.70 | 71.80 | 67.75 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:42 PM EST | |||
| 495.00 | 69.60 | 76.70 | 73.15 | 66.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:42 PM EST |
| 500.00 | 75.00 | 81.70 | 78.35 | 71.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:42 PM EST |
| 505.00 | 80.00 | 86.70 | 83.35 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 510.00 | 84.90 | 91.70 | 88.30 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 515.00 | 89.80 | 96.70 | 93.25 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 520.00 | 95.00 | 101.70 | 98.35 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 525.00 | 99.90 | 106.70 | 103.30 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 530.00 | 105.00 | 111.70 | 108.35 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 535.00 | 109.60 | 116.70 | 113.15 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 540.00 | 115.20 | 121.60 | 118.40 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 545.00 | 119.90 | 126.70 | 123.30 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 550.00 | 124.80 | 131.70 | 128.25 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 555.00 | 130.00 | 136.60 | 133.30 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 560.00 | 134.80 | 141.70 | 138.25 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 565.00 | 139.90 | 146.70 | 143.30 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 570.00 | 144.90 | 151.70 | 148.30 | % | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 575.00 | 150.00 | 156.40 | 153.20 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 580.00 | 154.90 | 161.70 | 158.30 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 585.00 | 159.50 | 166.70 | 163.10 | % | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 590.00 | 164.70 | 171.70 | 168.20 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 595.00 | 169.80 | 176.70 | 173.25 | % | 0.29 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 600.00 | 174.80 | 181.70 | 178.25 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 605.00 | 179.70 | 186.40 | 183.05 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 610.00 | 183.70 | 191.70 | 187.70 | % | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 615.00 | 189.80 | 196.70 | 193.25 | % | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 620.00 | 194.50 | 201.70 | 198.10 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 625.00 | 199.90 | 206.70 | 203.30 | % | 0.33 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 630.00 | 204.80 | 211.70 | 208.25 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 635.00 | 209.90 | 216.70 | 213.30 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 640.00 | 213.90 | 221.70 | 217.80 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 645.00 | 219.90 | 226.70 | 223.30 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 650.00 | 224.70 | 231.70 | 228.20 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 655.00 | 228.70 | 236.70 | 232.70 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 660.00 | 235.00 | 241.40 | 238.20 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 665.00 | 239.90 | 246.70 | 243.30 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 670.00 | 244.80 | 251.70 | 248.25 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 675.00 | 249.50 | 256.70 | 253.10 | % | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 680.00 | 254.80 | 261.70 | 258.25 | % | 0.38 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST | |||
| 690.00 | 264.90 | 271.70 | 268.30 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:42 PM EST |