Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $519.04 as of 6/16/2025 8:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 330.10 | 337.20 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 190.00 | 325.10 | 332.20 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 195.00 | 320.10 | 327.20 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 200.00 | 315.10 | 322.20 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 210.00 | 305.10 | 312.20 | 248.80 | 0.00 | 0.00% | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 3:59:57 PM EST |
| 220.00 | 295.10 | 302.20 | 332.20 | 0.00 | 0.00% | 0 | 15 | 4.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 225.00 | 290.10 | 297.20 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 230.00 | 285.10 | 292.20 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 235.00 | 280.10 | 287.20 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 240.00 | 275.10 | 282.20 | 292.00 | 0.00 | 0.00% | 0 | 9 | 4.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:57 PM EST |
| 245.00 | 270.10 | 277.20 | 236.80 | 0.00 | 0.00% | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:57 PM EST |
| 250.00 | 265.10 | 272.20 | 302.87 | 0.00 | 0.00% | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 255.00 | 260.10 | 267.20 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 260.00 | 255.10 | 262.20 | 313.65 | 0.00 | 0.00% | 0 | 6 | 4.07 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 6/16/2025 3:59:57 PM EST |
| 265.00 | 250.10 | 257.20 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 270.00 | 245.10 | 253.50 | 254.10 | 0.00 | 0.00% | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 275.00 | 240.10 | 247.20 | 188.20 | 0.00 | 0.00% | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/16/2025 3:59:57 PM EST |
| 280.00 | 235.10 | 242.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 285.00 | 230.10 | 237.20 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 290.00 | 225.10 | 232.20 | 223.00 | 0.00 | 0.00% | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 295.00 | 220.10 | 227.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 300.00 | 215.10 | 222.30 | 265.05 | 0.00 | 0.00% | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 3:59:57 PM EST |
| 305.00 | 210.10 | 217.30 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 310.00 | 205.20 | 212.30 | 218.22 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 315.00 | 200.20 | 207.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 320.00 | 195.20 | 203.50 | 239.62 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 325.00 | 190.20 | 197.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 330.00 | 185.20 | 192.30 | 209.38 | 0.00 | 0.00% | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/16/2025 3:59:57 PM EST |
| 335.00 | 180.20 | 187.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 340.00 | 175.20 | 182.30 | 184.04 | -35.69 | -16.25% | 4 | 26 | 2.74 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 345.00 | 170.20 | 177.30 | 126.50 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:57 PM EST |
| 350.00 | 165.20 | 172.30 | 209.59 | 0.00 | 0.00% | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 355.00 | 160.20 | 166.60 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 360.00 | 155.20 | 162.30 | 154.00 | 0.00 | 0.00% | 0 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 365.00 | 150.20 | 157.30 | 135.10 | 0.00 | 0.00% | 0 | 23 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 370.00 | 146.00 | 151.90 | 143.50 | 0.00 | 0.00% | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 375.00 | 140.60 | 147.30 | 131.90 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/16/2025 3:59:57 PM EST |
| 380.00 | 135.80 | 142.10 | 132.50 | 0.00 | 0.00% | 0 | 11 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:57 PM EST |
| 385.00 | 130.20 | 137.30 | 116.30 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 390.00 | 125.50 | 132.90 | 169.96 | 0.00 | 0.00% | 0 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 395.00 | 120.30 | 127.30 | 124.37 | -30.91 | -19.91% | 3 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 400.00 | 115.70 | 122.20 | 122.10 | -2.90 | -2.32% | 2 | 13 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 405.00 | 110.20 | 117.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 410.00 | 105.80 | 111.50 | 110.47 | -44.53 | -28.73% | 3 | 25 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 415.00 | 100.30 | 105.70 | 86.69 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:57 PM EST |
| 420.00 | 97.80 | 100.30 | 132.62 | 0.00 | 0.00% | 0 | 108 | 1.59 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:57 PM EST |
| 425.00 | 90.30 | 97.40 | 127.50 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/16/2025 3:59:57 PM EST |
| 430.00 | 85.80 | 91.50 | 93.85 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 435.00 | 82.00 | 87.20 | 56.60 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:57 PM EST |
| 440.00 | 76.10 | 81.90 | 95.60 | 0.00 | 0.00% | 0 | 22 | 1.04 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/16/2025 3:59:57 PM EST |
| 442.50 | 72.80 | 79.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 445.00 | 70.30 | 77.40 | 70.70 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 447.50 | 69.80 | 74.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 450.00 | 66.30 | 71.70 | 77.12 | 0.00 | 0.00% | 0 | 23 | 0.94 | 1.00 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 452.50 | 63.70 | 69.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/16/2025 3:59:57 PM EST | |||
| 455.00 | 61.10 | 67.10 | 65.10 | 0.00 | 0.00% | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.03 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 457.50 | 58.80 | 64.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 6/16/2025 3:59:57 PM EST | |||
| 460.00 | 57.00 | 61.30 | 101.54 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.99 | 0.00 | -0.04 | 6/6/2025 | 6/16/2025 3:59:57 PM EST |
| 462.50 | 53.50 | 59.60 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 6/16/2025 3:59:57 PM EST | |||
| 465.00 | 51.10 | 57.00 | 48.76 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.99 | 0.00 | -0.06 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 467.50 | 48.40 | 54.60 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 6/16/2025 3:59:57 PM EST | |||
| 470.00 | 48.00 | 50.70 | 52.75 | 0.00 | 0.00% | 0 | 140 | 0.71 | 0.99 | 0.00 | -0.11 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 472.50 | 43.50 | 49.70 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.11 | 6/16/2025 3:59:57 PM EST | |||
| 475.00 | 41.70 | 46.80 | 65.80 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.98 | 0.00 | -0.23 | 5/5/2025 | 6/16/2025 3:59:57 PM EST |
| 477.50 | 38.60 | 44.80 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.24 | 6/16/2025 3:59:57 PM EST | |||
| 480.00 | 37.50 | 41.10 | 52.45 | 0.00 | 0.00% | 0 | 97 | 0.61 | 0.96 | 0.00 | -0.30 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 482.50 | 35.40 | 39.80 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.29 | 6/16/2025 3:59:57 PM EST | |||
| 485.00 | 32.10 | 36.40 | 27.75 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.94 | 0.01 | -0.43 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 487.50 | 30.60 | 33.50 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.57 | 6/16/2025 3:59:57 PM EST | |||
| 490.00 | 28.30 | 30.80 | 31.40 | +9.20 | +41.45% | 9 | 104 | 0.43 | 0.90 | 0.01 | -0.61 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 492.50 | 25.80 | 28.90 | % | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.64 | 6/16/2025 3:59:57 PM EST | |||
| 495.00 | 24.00 | 26.50 | 28.85 | +7.45 | +34.82% | 1 | 34 | 0.48 | 0.87 | 0.01 | -0.67 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 497.50 | 21.70 | 23.60 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.69 | 6/16/2025 3:59:57 PM EST | |||
| 500.00 | 19.50 | 23.40 | 22.00 | +7.45 | +51.21% | 27 | 189 | 0.34 | 0.83 | 0.01 | -0.71 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 502.50 | 17.20 | 19.40 | % | 0 | 0 | 0.35 | 0.81 | 0.01 | -0.72 | 6/16/2025 3:59:57 PM EST | |||
| 505.00 | 15.30 | 17.20 | 14.80 | -0.30 | -1.99% | 1 | 73 | 0.35 | 0.78 | 0.02 | -0.74 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 507.50 | 13.30 | 16.70 | % | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.75 | 6/16/2025 3:59:57 PM EST | |||
| 510.00 | 11.60 | 13.00 | 13.30 | +3.95 | +42.25% | 2 | 325 | 0.33 | 0.71 | 0.02 | -0.76 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 512.50 | 9.80 | 10.90 | 10.00 | +2.20 | +28.21% | 14 | 13 | 0.31 | 0.66 | 0.02 | -0.77 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 515.00 | 8.30 | 9.30 | 11.20 | +4.53 | +67.92% | 5 | 59 | 0.31 | 0.60 | 0.03 | -0.77 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 517.50 | 7.10 | 7.50 | 6.45 | +0.30 | +4.88% | 25 | 21 | 0.30 | 0.54 | 0.03 | -0.76 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 520.00 | 4.00 | 6.20 | 5.42 | +0.94 | +20.99% | 142 | 589 | 0.30 | 0.47 | 0.03 | -0.74 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 522.50 | 4.40 | 4.90 | 5.65 | +2.05 | +56.95% | 27 | 20 | 0.29 | 0.40 | 0.03 | -0.71 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 525.00 | 3.60 | 3.90 | 3.03 | -0.02 | -0.66% | 34 | 116 | 0.29 | 0.33 | 0.03 | -0.66 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 527.50 | 2.55 | 3.70 | 2.46 | -0.04 | -1.60% | 8 | 55 | 0.30 | 0.27 | 0.02 | -0.60 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 530.00 | 1.45 | 2.95 | 2.00 | +0.20 | +11.12% | 59 | 431 | 0.27 | 0.22 | 0.02 | -0.53 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 532.50 | 1.35 | 1.85 | 1.35 | +0.04 | +3.06% | 72 | 60 | 0.28 | 0.17 | 0.02 | -0.46 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 535.00 | 0.95 | 1.45 | 1.00 | -0.12 | -10.72% | 153 | 147 | 0.28 | 0.13 | 0.02 | -0.39 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 537.50 | 0.65 | 1.25 | 0.63 | -0.22 | -25.89% | 509 | 24 | 0.29 | 0.10 | 0.01 | -0.32 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 1.05 | 0.50 | -0.65 | -56.53% | 99 | 595 | 0.28 | 0.07 | 0.01 | -0.25 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 542.50 | 0.00 | 0.60 | 0.30 | -0.31 | -50.82% | 546 | 56 | 0.28 | 0.05 | 0.01 | -0.20 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 0.75 | 0.45 | +0.05 | +12.50% | 26 | 275 | 0.34 | 0.04 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 547.50 | 0.00 | 0.20 | 0.27 | -0.21 | -43.75% | 4 | 45 | 0.28 | 0.03 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 0.25 | 0.12 | -0.17 | -58.63% | 38 | 983 | 0.31 | 0.02 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 552.50 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 113 | 0.49 | 0.01 | 0.00 | -0.05 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.36 | 0.01 | 0.00 | -0.03 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 557.50 | 0.00 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 195 | 0.76 | 0.00 | 0.00 | -0.02 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 0.20 | 0.18 | -0.02 | -10.00% | 308 | 922 | 0.37 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 562.50 | 0.00 | 1.90 | 0.14 | 0.00 | 0.00% | 0 | 47 | 0.61 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 1.05 | 0.10 | -0.05 | -33.34% | 4 | 385 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 567.50 | 0.00 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 2.10 | 4.30 | 0.00 | 0.00% | 0 | 240 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 572.50 | 0.00 | 0.75 | 0.10 | -0.33 | -76.75% | 23 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 575.00 | 0.05 | 0.85 | 0.20 | -0.05 | -20.00% | 22 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 577.50 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 228 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 29 | 841 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 582.50 | 0.00 | 1.85 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 587.50 | 0.00 | 1.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 31 | 525 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 592.50 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 595.00 | 0.00 | 2.80 | 0.92 | 0.00 | 0.00% | 0 | 250 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 1,060 | 0.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 0.95 | 0.05 | -0.05 | -50.00% | 22 | 128 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 0.30 | 0.01 | -0.14 | -93.34% | 2 | 2,535 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 347 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 2.65 | 0.15 | 0.00 | 0.00% | 0 | 1,363 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 2.80 | 2.39 | 0.00 | 0.00% | 0 | 315 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 4.30 | 0.86 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 0.05 | 2.89 | 0.00 | 0.00% | 0 | 601 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 2.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 4.30 | 0.65 | 0.00 | 0.00% | 0 | 89 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 655.00 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/16/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 176 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 665.00 | 0.00 | 2.85 | 0.80 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:57 PM EST |
| 670.00 | 0.00 | 3.90 | 0.49 | -0.28 | -36.37% | 3 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 675.00 | 0.00 | 4.30 | 0.98 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:57 PM EST |
| 680.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 221 | 1.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 685.00 | 0.00 | 4.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 2.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 695.00 | 0.00 | 4.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 713 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:57 PM EST |
| 705.00 | 0.00 | 2.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 710.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 715.00 | 0.00 | 2.35 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 725.00 | 0.00 | 4.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 730.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 735.00 | 0.00 | 2.55 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 740.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 250 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 745.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/16/2025 3:59:57 PM EST |
| 750.00 | 0.00 | 2.55 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 755.00 | 0.00 | 1.55 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 760.00 | 0.00 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/16/2025 3:59:57 PM EST |
| 780.00 | 0.00 | 2.35 | 0.65 | 0.00 | 0.00% | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/16/2025 3:59:57 PM EST |
| 800.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 314 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
| 820.00 | 0.00 | 0.05 | 1.02 | 0.00 | 0.00% | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/16/2025 3:59:57 PM EST |
| 840.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:57 PM EST |
| 860.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/16/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.55 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 6/16/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 1.55 | 1.23 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/16/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 1.55 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 1.60 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 73 | 3.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/16/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 1.60 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 3.00 | 0.45 | 0.00 | 0.00% | 0 | 50 | 3.52 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 3.00 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.15 | 1.64 | 0.00 | 0.00% | 0 | 49 | 3.18 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/16/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 1.65 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 83 | 2.67 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 1.65 | 2.36 | 0.00 | 0.00% | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/16/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 252 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 0.75 | 3.98 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 154 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 1.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 495 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:57 PM EST |
| 315.00 | 0.00 | 1.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.85 | 4.40 | 0.00 | 0.00% | 0 | 48 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 1.95 | 0.99 | 0.00 | 0.00% | 0 | 85 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 3.80 | 5.30 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 136 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/16/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 2.45 | 6.40 | 0.00 | 0.00% | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/16/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 2.80 | 4.10 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/16/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 2.45 | 0.16 | 0.00 | 0.00% | 0 | 351 | 2.22 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/16/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.75 | 1.26 | 0.00 | 0.00% | 0 | 105 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/16/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 223 | 2.22 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 97 | 1.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 246 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 1.60 | 2.52 | 0.00 | 0.00% | 0 | 243 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/16/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 6 | 252 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 1.75 | 2.45 | 0.00 | 0.00% | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/16/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 1.80 | 0.41 | -0.34 | -45.34% | 1 | 234 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 3.30 | 1.16 | 0.00 | 0.00% | 0 | 81 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/16/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.20 | 0.06 | -0.09 | -60.00% | 5 | 133 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 2.10 | 0.10 | -0.01 | -9.10% | 1 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 1.70 | 0.48 | 0.00 | 0.00% | 0 | 335 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 1,779 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 298 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 442.50 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 445.00 | 0.00 | 3.60 | 1.15 | 0.00 | 0.00% | 0 | 79 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/16/2025 3:59:57 PM EST |
| 447.50 | 0.00 | 2.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 450.00 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 340 | 0.61 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 452.50 | 0.00 | 0.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 6/16/2025 3:59:57 PM EST | |||
| 455.00 | 0.00 | 1.65 | 0.10 | -0.25 | -71.43% | 4 | 136 | 0.58 | 0.00 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 457.50 | 0.00 | 1.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 6/16/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 0.25 | 0.15 | -0.45 | -75.00% | 2 | 716 | 0.58 | -0.01 | 0.00 | -0.04 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 462.50 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 6/16/2025 3:59:57 PM EST | |||
| 465.00 | 0.00 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 137 | 0.55 | -0.01 | 0.00 | -0.06 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 467.50 | 0.00 | 2.05 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.06 | 6/16/2025 3:59:57 PM EST | |||
| 470.00 | 0.20 | 0.45 | 0.25 | -0.51 | -67.11% | 19 | 740 | 0.50 | -0.01 | 0.00 | -0.11 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 472.50 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.01 | 0.00 | -0.11 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 475.00 | 0.15 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 206 | 0.47 | -0.02 | 0.00 | -0.23 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 477.50 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.03 | 0.00 | -0.24 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0 | 703 | 0.49 | -0.04 | 0.00 | -0.30 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 482.50 | 0.00 | 1.25 | 1.16 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.04 | 0.00 | -0.29 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 0.75 | 0.56 | -0.33 | -37.08% | 525 | 110 | 0.46 | -0.06 | 0.01 | -0.43 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 487.50 | 0.00 | 1.05 | 0.54 | % | 45 | 0 | 0.38 | -0.09 | 0.01 | -0.57 | 6/16/2025 | 6/16/2025 3:59:57 PM EST | |
| 490.00 | 0.50 | 0.70 | 0.65 | -1.40 | -68.30% | 517 | 702 | 0.37 | -0.10 | 0.01 | -0.61 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 492.50 | 0.60 | 0.80 | 0.80 | -0.85 | -51.52% | 6 | 7 | 0.36 | -0.12 | 0.01 | -0.64 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 495.00 | 0.75 | 0.95 | 0.90 | -1.80 | -66.67% | 44 | 212 | 0.35 | -0.13 | 0.01 | -0.67 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 497.50 | 0.90 | 1.10 | 1.13 | -1.02 | -47.45% | 23 | 18 | 0.34 | -0.15 | 0.01 | -0.69 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 500.00 | 1.10 | 1.35 | 1.37 | -2.53 | -64.88% | 63 | 644 | 0.33 | -0.17 | 0.01 | -0.71 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 502.50 | 1.40 | 1.65 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.19 | 0.01 | -0.72 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 505.00 | 1.75 | 2.10 | 2.08 | -2.49 | -54.49% | 45 | 119 | 0.31 | -0.22 | 0.02 | -0.74 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 507.50 | 2.20 | 2.50 | 2.50 | -1.42 | -36.23% | 19 | 44 | 0.30 | -0.25 | 0.02 | -0.75 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 510.00 | 2.75 | 3.10 | 3.20 | -4.05 | -55.87% | 47 | 257 | 0.30 | -0.29 | 0.02 | -0.76 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 512.50 | 3.40 | 3.80 | 3.00 | -5.20 | -63.42% | 3 | 50 | 0.29 | -0.34 | 0.02 | -0.77 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 515.00 | 4.30 | 4.70 | 4.35 | -5.36 | -55.21% | 12 | 396 | 0.29 | -0.40 | 0.03 | -0.77 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 517.50 | 5.30 | 5.90 | 5.80 | -2.17 | -27.23% | 8 | 7 | 0.29 | -0.46 | 0.03 | -0.76 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 520.00 | 6.30 | 7.10 | 6.50 | -4.20 | -39.26% | 30 | 541 | 0.28 | -0.53 | 0.03 | -0.74 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 522.50 | 7.70 | 8.40 | 8.40 | -6.80 | -44.74% | 5 | 34 | 0.24 | -0.60 | 0.03 | -0.71 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 525.00 | 9.00 | 10.80 | 8.35 | -6.15 | -42.42% | 5 | 137 | 0.29 | -0.67 | 0.03 | -0.66 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 527.50 | 10.50 | 11.80 | 10.60 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.73 | 0.02 | -0.60 | 6/11/2025 | 6/16/2025 3:59:57 PM EST |
| 530.00 | 12.00 | 13.60 | 12.60 | -6.69 | -34.69% | 7 | 283 | 0.24 | -0.78 | 0.02 | -0.53 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 532.50 | 14.00 | 17.00 | 21.57 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.83 | 0.02 | -0.46 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 535.00 | 16.10 | 18.00 | 20.08 | -4.72 | -19.04% | 1 | 99 | 0.24 | -0.87 | 0.02 | -0.39 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 537.50 | 18.30 | 20.80 | 23.40 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.90 | 0.01 | -0.32 | 6/9/2025 | 6/16/2025 3:59:57 PM EST |
| 540.00 | 20.50 | 22.60 | 21.50 | -7.97 | -27.05% | 9 | 474 | 0.35 | -0.93 | 0.01 | -0.25 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 542.50 | 22.50 | 25.30 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.95 | 0.01 | -0.20 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 545.00 | 24.70 | 28.50 | 29.86 | +7.22 | +31.89% | 1 | 81 | 0.55 | -0.96 | 0.01 | -0.14 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 547.50 | 26.40 | 31.60 | 6.00 | 0.00 | 0.00% | 0 | 35 | 0.64 | -0.97 | 0.00 | -0.11 | 6/6/2025 | 6/16/2025 3:59:57 PM EST |
| 550.00 | 29.50 | 33.00 | 31.30 | -6.62 | -17.46% | 2 | 77 | 0.63 | -0.98 | 0.00 | -0.08 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 552.50 | 31.20 | 36.90 | 44.00 | 0.00 | 0.00% | 0 | 37 | 0.73 | -0.99 | 0.00 | -0.05 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 555.00 | 33.90 | 39.50 | 37.78 | -3.77 | -9.08% | 1 | 25 | 0.70 | -0.99 | 0.00 | -0.03 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 557.50 | 35.90 | 42.10 | 9.40 | 0.00 | 0.00% | 0 | 13 | 0.80 | -1.00 | 0.00 | -0.02 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 560.00 | 40.10 | 43.10 | 39.20 | -10.48 | -21.10% | 1 | 250 | 0.66 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 562.50 | 41.00 | 47.10 | 42.10 | -4.70 | -10.05% | 140 | 11 | 0.85 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 565.00 | 43.50 | 49.60 | 45.33 | -5.11 | -10.14% | 170 | 14 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 567.50 | 45.50 | 52.50 | 13.31 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 570.00 | 48.30 | 54.70 | 49.30 | -9.57 | -16.26% | 110 | 8 | 0.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 572.50 | 50.60 | 57.60 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/16/2025 3:59:57 PM EST |
| 575.00 | 53.60 | 59.50 | 56.10 | -5.40 | -8.78% | 60 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 577.50 | 55.70 | 62.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 580.00 | 58.60 | 64.00 | 63.80 | -6.90 | -9.76% | 210 | 15 | 1.03 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 582.50 | 60.60 | 67.60 | 22.77 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:57 PM EST |
| 585.00 | 62.80 | 69.90 | 71.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:57 PM EST |
| 587.50 | 65.50 | 72.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 590.00 | 68.10 | 75.10 | 74.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 592.50 | 70.60 | 77.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 595.00 | 73.00 | 80.10 | 81.94 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:57 PM EST |
| 600.00 | 78.40 | 83.40 | 80.40 | -6.10 | -7.06% | 992 | 11 | 1.07 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 605.00 | 83.30 | 89.90 | 40.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:57 PM EST |
| 610.00 | 88.00 | 95.10 | 51.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 6/16/2025 3:59:57 PM EST |
| 615.00 | 93.10 | 100.10 | 97.80 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 3:59:57 PM EST |
| 620.00 | 100.10 | 102.50 | 101.01 | -5.49 | -5.16% | 1,682 | 247 | 1.13 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:57 PM EST |
| 625.00 | 103.00 | 110.10 | 95.10 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:57 PM EST |
| 630.00 | 107.40 | 115.10 | 151.90 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/16/2025 3:59:57 PM EST |
| 635.00 | 112.40 | 120.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 640.00 | 118.00 | 125.10 | 88.60 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/16/2025 3:59:57 PM EST |
| 645.00 | 123.00 | 130.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 650.00 | 128.00 | 135.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 655.00 | 133.00 | 140.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 660.00 | 138.00 | 145.10 | 201.94 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/16/2025 3:59:57 PM EST |
| 665.00 | 143.00 | 150.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 670.00 | 148.00 | 155.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 675.00 | 153.00 | 160.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 680.00 | 158.00 | 165.10 | 107.50 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 6/16/2025 3:59:57 PM EST |
| 685.00 | 163.00 | 170.10 | 183.10 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/16/2025 3:59:57 PM EST |
| 690.00 | 168.00 | 175.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 695.00 | 173.00 | 180.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 700.00 | 178.00 | 185.10 | 193.60 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/16/2025 3:59:57 PM EST |
| 705.00 | 183.00 | 190.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 710.00 | 188.00 | 195.10 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 715.00 | 193.00 | 200.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 720.00 | 198.00 | 204.20 | 200.50 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/16/2025 3:59:57 PM EST |
| 725.00 | 203.00 | 210.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 730.00 | 208.00 | 215.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 735.00 | 213.00 | 220.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 740.00 | 218.60 | 225.10 | 132.70 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 6/16/2025 3:59:57 PM EST |
| 745.00 | 223.10 | 230.10 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 750.00 | 228.10 | 235.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 755.00 | 233.00 | 240.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 760.00 | 238.00 | 245.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 780.00 | 258.00 | 265.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 800.00 | 278.10 | 285.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 820.00 | 298.00 | 305.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 840.00 | 318.00 | 325.10 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST | |||
| 860.00 | 338.00 | 345.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:57 PM EST |