Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $416.55 as of 6/16/2026 11:09:07 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 | 115.60 | 121.30 | 118.45 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 310.00 | 106.00 | 111.20 | 108.60 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 320.00 | 95.70 | 101.40 | 98.55 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 330.00 | 85.90 | 91.40 | 88.65 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 335.00 | 80.90 | 86.40 | 83.65 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 340.00 | 75.80 | 81.40 | 78.60 | % | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 345.00 | 70.70 | 76.30 | 73.50 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 347.50 | 68.40 | 73.90 | 71.15 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 350.00 | 65.70 | 71.40 | 68.55 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 352.50 | 63.40 | 68.80 | 66.10 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 355.00 | 60.80 | 66.50 | 63.65 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 357.50 | 58.50 | 64.00 | 61.25 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 6/16/2026 11:59:01 AM EST | |||
| 360.00 | 55.30 | 61.50 | 58.40 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 6/16/2026 11:59:01 AM EST | |||
| 362.50 | 53.40 | 59.00 | 56.20 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 6/16/2026 11:59:01 AM EST | |||
| 365.00 | 50.90 | 56.60 | 53.75 | % | 0.15 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 6/16/2026 11:59:01 AM EST | |||
| 367.50 | 48.50 | 54.10 | 51.30 | % | 0.14 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 6/16/2026 11:59:01 AM EST | |||
| 370.00 | 46.00 | 51.70 | 48.85 | % | 0.13 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.12 | 6/16/2026 11:59:01 AM EST | |||
| 372.50 | 43.60 | 49.20 | 46.40 | % | 0.12 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.17 | 6/16/2026 11:59:01 AM EST | |||
| 375.00 | 41.20 | 46.80 | 44.00 | % | 0.12 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.18 | 6/16/2026 11:59:01 AM EST | |||
| 377.50 | 38.30 | 44.40 | 41.35 | % | 0.11 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.20 | 6/16/2026 11:59:01 AM EST | |||
| 380.00 | 36.70 | 42.00 | 39.35 | 37.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.22 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 382.50 | 34.20 | 39.60 | 36.90 | % | 0.10 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.24 | 6/16/2026 11:59:01 AM EST | |||
| 385.00 | 32.10 | 37.70 | 34.90 | 33.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | 0.94 | 0.01 | -0.26 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 387.50 | 29.60 | 35.60 | 32.60 | % | 0.08 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.29 | 6/16/2026 11:59:01 AM EST | |||
| 390.00 | 27.10 | 32.00 | 29.55 | 34.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.40 | 0.91 | 0.01 | -0.31 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 392.50 | 25.20 | 30.50 | 27.85 | % | 0.07 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.33 | 6/16/2026 11:59:01 AM EST | |||
| 395.00 | 23.20 | 28.90 | 26.05 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.86 | 0.01 | -0.37 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 397.50 | 20.40 | 26.40 | 23.40 | % | 0.06 | 0 | 0 | 0.54 | 0.84 | 0.01 | -0.39 | 6/16/2026 11:59:01 AM EST | |||
| 400.00 | 19.20 | 24.90 | 22.05 | 22.00 | +7.00 | +46.67% | 0.06 | 2 | 15 | 0.33 | 0.81 | 0.01 | -0.42 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 402.50 | 17.80 | 22.90 | 20.35 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.34 | 0.78 | 0.01 | -0.44 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 405.00 | 15.30 | 19.30 | 17.30 | 10.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.75 | 0.01 | -0.46 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 407.50 | 14.40 | 19.40 | 16.90 | 15.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.72 | 0.01 | -0.48 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 410.00 | 13.30 | 16.10 | 14.70 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.34 | 0.68 | 0.02 | -0.50 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 412.50 | 11.70 | 13.10 | 12.40 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.64 | 0.02 | -0.51 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 415.00 | 10.20 | 12.60 | 11.40 | 10.40 | -0.80 | -7.15% | 0.03 | 3 | 200 | 0.30 | 0.60 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 417.50 | 9.50 | 10.90 | 10.20 | 9.35 | +1.15 | +14.03% | 0.02 | 2 | 68 | 0.30 | 0.56 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 420.00 | 7.90 | 10.10 | 9.00 | 7.57 | -0.63 | -7.69% | 0.02 | 1 | 164 | 0.33 | 0.52 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 422.50 | 7.00 | 8.60 | 7.80 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | 0.47 | 0.02 | -0.51 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 425.00 | 5.10 | 8.00 | 6.55 | 7.00 | -1.70 | -19.54% | 0.02 | 1 | 29 | 0.31 | 0.43 | 0.02 | -0.49 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 427.50 | 4.20 | 7.70 | 5.95 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.34 | 0.39 | 0.02 | -0.48 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 430.00 | 4.00 | 7.60 | 5.80 | 5.50 | +0.65 | +13.41% | 0.01 | 3 | 46 | 0.31 | 0.34 | 0.02 | -0.45 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 432.50 | 3.70 | 5.00 | 4.35 | 4.20 | +0.80 | +23.53% | 0.01 | 3 | 240 | 0.31 | 0.31 | 0.02 | -0.43 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 435.00 | 3.10 | 3.80 | 3.45 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | 0.27 | 0.01 | -0.40 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 437.50 | 2.45 | 3.20 | 2.83 | 3.31 | +0.91 | +37.92% | 0.01 | 10 | 33 | 0.32 | 0.24 | 0.01 | -0.37 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 440.00 | 2.00 | 2.70 | 2.35 | 2.72 | +0.52 | +23.64% | 0.01 | 14 | 105 | 0.33 | 0.21 | 0.01 | -0.35 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 442.50 | 1.45 | 2.35 | 1.90 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.32 | 0.18 | 0.01 | -0.32 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 445.00 | 1.40 | 2.55 | 1.98 | 2.01 | -0.27 | -11.85% | 0.00 | 2 | 19 | 0.34 | 0.15 | 0.01 | -0.29 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 447.50 | 1.05 | 2.95 | 2.00 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.13 | 0.01 | -0.26 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 450.00 | 1.00 | 1.40 | 1.20 | 1.35 | +0.25 | +22.73% | 0.00 | 7 | 22 | 0.33 | 0.12 | 0.01 | -0.25 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 452.50 | 0.80 | 1.90 | 1.35 | 1.00 | % | 0.00 | 8 | 0 | 0.35 | 0.10 | 0.01 | -0.22 | 6/16/2026 | 6/16/2026 11:59:01 AM EST | |
| 455.00 | 0.00 | 1.90 | 0.95 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.41 | 0.08 | 0.01 | -0.18 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 457.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.16 | 6/16/2026 11:59:01 AM EST | |||
| 460.00 | 0.25 | 1.80 | 1.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.06 | 0.01 | -0.16 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 462.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.11 | 6/16/2026 11:59:01 AM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.66 | 0.03 | 0.00 | -0.09 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 467.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.08 | 6/16/2026 11:59:01 AM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | 0.02 | 0.00 | -0.06 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 472.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.05 | 6/16/2026 11:59:01 AM EST | |||
| 475.00 | 0.00 | 2.10 | 1.05 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.02 | 0.00 | -0.05 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 477.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.04 | 6/16/2026 11:59:01 AM EST | |||
| 480.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.63 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/16/2026 11:59:01 AM EST |
| 485.00 | 0.00 | 2.50 | 1.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/16/2026 11:59:01 AM EST |
| 490.00 | 0.00 | 4.00 | 2.00 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 6/16/2026 11:59:01 AM EST |
| 495.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 500.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:59:01 AM EST |
| 505.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 510.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:59:01 AM EST |
| 515.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 520.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:59:01 AM EST |
| 525.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 535.00 | 0.00 | 2.10 | 1.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:59:01 AM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 545.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 550.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 555.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 565.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 570.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 575.00 | 0.00 | 2.10 | 1.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:59:01 AM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 585.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 590.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 595.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 600.00 | 0.00 | 3.50 | 1.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:59:01 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:59:01 AM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 11:59:01 AM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 11:59:01 AM 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 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:59:01 AM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 335.00 | 0.05 | 1.50 | 0.78 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 340.00 | 0.00 | 3.20 | 1.60 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 11:59:01 AM EST |
| 345.00 | 0.00 | 2.55 | 1.28 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 11:59:01 AM EST |
| 347.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 357.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 6/16/2026 11:59:01 AM EST | |||
| 360.00 | 0.00 | 3.40 | 1.70 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/16/2026 11:59:01 AM EST |
| 362.50 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 6/16/2026 11:59:01 AM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | -0.01 | 0.00 | -0.06 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 367.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.08 | 6/16/2026 11:59:01 AM EST | |||
| 370.00 | 0.05 | 2.00 | 1.03 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 51 | 0.57 | -0.01 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 372.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.17 | 6/16/2026 11:59:01 AM EST | |||
| 375.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.43 | -0.02 | 0.00 | -0.18 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 377.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.20 | 6/16/2026 11:59:01 AM EST | |||
| 380.00 | 0.25 | 0.70 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.36 | -0.04 | 0.00 | -0.22 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 382.50 | 0.20 | 0.90 | 0.55 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | -0.05 | 0.00 | -0.24 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 385.00 | 0.25 | 1.00 | 0.63 | 0.85 | -0.30 | -26.09% | 0.00 | 2 | 162 | 0.33 | -0.06 | 0.01 | -0.26 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 387.50 | 0.55 | 1.20 | 0.88 | 5.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.08 | 0.01 | -0.29 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 390.00 | 0.80 | 1.85 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.37 | -0.09 | 0.01 | -0.31 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 392.50 | 1.05 | 1.95 | 1.50 | % | 0.00 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.33 | 6/16/2026 11:59:01 AM EST | |||
| 395.00 | 1.40 | 2.00 | 1.70 | 1.61 | -1.09 | -40.37% | 0.00 | 1 | 102 | 0.29 | -0.14 | 0.01 | -0.37 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 397.50 | 1.60 | 2.60 | 2.10 | 6.97 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.33 | -0.16 | 0.01 | -0.39 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 400.00 | 2.35 | 3.00 | 2.68 | 2.82 | -1.45 | -33.96% | 0.01 | 20 | 86 | 0.34 | -0.19 | 0.01 | -0.42 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 402.50 | 2.40 | 4.70 | 3.55 | 3.45 | -0.85 | -19.77% | 0.01 | 1 | 3 | 0.36 | -0.22 | 0.01 | -0.44 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 405.00 | 3.50 | 4.30 | 3.90 | 3.39 | -1.33 | -28.18% | 0.01 | 5 | 68 | 0.33 | -0.25 | 0.01 | -0.46 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 407.50 | 3.70 | 6.90 | 5.30 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.38 | -0.28 | 0.01 | -0.48 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 410.00 | 4.40 | 6.50 | 5.45 | 5.13 | -2.47 | -32.50% | 0.01 | 16 | 28 | 0.35 | -0.32 | 0.02 | -0.50 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 412.50 | 5.00 | 6.20 | 5.60 | 6.10 | % | 0.01 | 13 | 0 | 0.35 | -0.36 | 0.02 | -0.51 | 6/16/2026 | 6/16/2026 11:59:01 AM EST | |
| 415.00 | 6.20 | 7.40 | 6.80 | 6.85 | -8.30 | -54.79% | 0.02 | 6 | 16 | 0.32 | -0.40 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 417.50 | 7.70 | 8.50 | 8.10 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.44 | 0.02 | -0.52 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 420.00 | 8.10 | 9.70 | 8.90 | 9.30 | -3.40 | -26.78% | 0.02 | 24 | 27 | 0.31 | -0.48 | 0.02 | -0.52 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 422.50 | 10.50 | 11.40 | 10.95 | 19.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.53 | 0.02 | -0.51 | 6/11/2026 | 6/16/2026 11:59:01 AM EST |
| 425.00 | 10.60 | 14.70 | 12.65 | 13.57 | -1.33 | -8.93% | 0.03 | 5 | 15 | 0.33 | -0.57 | 0.02 | -0.49 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 427.50 | 12.80 | 15.50 | 14.15 | 16.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.61 | 0.02 | -0.48 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 430.00 | 14.60 | 17.50 | 16.05 | 16.05 | -1.80 | -10.09% | 0.04 | 18 | 18 | 0.32 | -0.66 | 0.02 | -0.45 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 432.50 | 16.40 | 19.50 | 17.95 | % | 0.04 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.43 | 6/16/2026 11:59:01 AM EST | |||
| 435.00 | 17.90 | 22.10 | 20.00 | 19.56 | -13.01 | -39.95% | 0.05 | 1 | 18 | 0.29 | -0.73 | 0.01 | -0.40 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 437.50 | 18.20 | 24.60 | 21.40 | 29.90 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.41 | -0.76 | 0.01 | -0.37 | 6/11/2026 | 6/16/2026 11:59:01 AM EST |
| 440.00 | 20.20 | 26.00 | 23.10 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | -0.79 | 0.01 | -0.35 | 6/15/2026 | 6/16/2026 11:59:01 AM EST |
| 442.50 | 24.20 | 27.70 | 25.95 | % | 0.06 | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.32 | 6/16/2026 11:59:01 AM EST | |||
| 445.00 | 25.20 | 30.90 | 28.05 | 27.38 | -9.85 | -26.46% | 0.06 | 1 | 2 | 0.46 | -0.85 | 0.01 | -0.29 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 447.50 | 27.00 | 32.30 | 29.65 | 39.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.87 | 0.01 | -0.26 | 6/11/2026 | 6/16/2026 11:59:01 AM EST |
| 450.00 | 29.80 | 35.30 | 32.55 | 32.60 | -1.61 | -4.71% | 0.07 | 1 | 9 | 0.44 | -0.88 | 0.01 | -0.25 | 6/16/2026 | 6/16/2026 11:59:01 AM EST |
| 452.50 | 32.30 | 37.40 | 34.85 | % | 0.08 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.22 | 6/16/2026 11:59:01 AM EST | |||
| 455.00 | 34.50 | 39.90 | 37.20 | 34.48 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | -0.92 | 0.01 | -0.18 | 6/9/2026 | 6/16/2026 11:59:01 AM EST |
| 457.50 | 36.90 | 42.70 | 39.80 | % | 0.09 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.16 | 6/16/2026 11:59:01 AM EST | |||
| 460.00 | 39.40 | 44.90 | 42.15 | 55.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.56 | -0.94 | 0.01 | -0.16 | 6/12/2026 | 6/16/2026 11:59:01 AM EST |
| 462.50 | 41.70 | 47.70 | 44.70 | % | 0.10 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.11 | 6/16/2026 11:59:01 AM EST | |||
| 465.00 | 44.20 | 49.60 | 46.90 | % | 0.10 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.09 | 6/16/2026 11:59:01 AM EST | |||
| 467.50 | 46.70 | 52.10 | 49.40 | % | 0.11 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.08 | 6/16/2026 11:59:01 AM EST | |||
| 470.00 | 49.10 | 54.80 | 51.95 | 56.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 6/1/2026 | 6/16/2026 11:59:01 AM EST |
| 472.50 | 51.60 | 57.80 | 54.70 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 6/16/2026 11:59:01 AM EST | |||
| 475.00 | 54.10 | 59.80 | 56.95 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 6/16/2026 11:59:01 AM EST | |||
| 477.50 | 56.60 | 62.30 | 59.45 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 6/16/2026 11:59:01 AM EST | |||
| 480.00 | 59.10 | 64.60 | 61.85 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 6/16/2026 11:59:01 AM EST | |||
| 485.00 | 64.10 | 69.80 | 66.95 | % | 0.14 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 6/16/2026 11:59:01 AM EST | |||
| 490.00 | 69.10 | 74.80 | 71.95 | 75.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 11:59:01 AM EST |
| 495.00 | 74.10 | 79.60 | 76.85 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 6/16/2026 11:59:01 AM EST | |||
| 500.00 | 79.10 | 84.80 | 81.95 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 505.00 | 84.10 | 89.90 | 87.00 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 510.00 | 89.10 | 94.90 | 92.00 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 515.00 | 94.10 | 100.10 | 97.10 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 520.00 | 99.10 | 104.70 | 101.90 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 525.00 | 104.10 | 109.90 | 107.00 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 530.00 | 109.10 | 114.90 | 112.00 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 535.00 | 114.10 | 120.80 | 117.45 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 540.00 | 119.10 | 124.90 | 122.00 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 545.00 | 124.10 | 130.00 | 127.05 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 550.00 | 129.10 | 135.10 | 132.10 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 555.00 | 134.10 | 140.50 | 137.30 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 560.00 | 139.10 | 144.80 | 141.95 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 565.00 | 144.10 | 150.80 | 147.45 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 570.00 | 149.10 | 154.70 | 151.90 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 575.00 | 154.10 | 159.70 | 156.90 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 580.00 | 159.10 | 164.70 | 161.90 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 585.00 | 164.10 | 169.70 | 166.90 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 590.00 | 169.10 | 174.70 | 171.90 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 595.00 | 174.10 | 179.70 | 176.90 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 600.00 | 179.10 | 184.60 | 181.85 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 605.00 | 184.10 | 189.80 | 186.95 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 610.00 | 189.10 | 194.60 | 191.85 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 615.00 | 194.10 | 200.00 | 197.05 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 620.00 | 199.10 | 204.60 | 201.85 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 625.00 | 204.10 | 209.80 | 206.95 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 630.00 | 209.10 | 214.70 | 211.90 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 635.00 | 214.10 | 219.70 | 216.90 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 640.00 | 219.10 | 224.80 | 221.95 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 645.00 | 224.10 | 229.70 | 226.90 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 650.00 | 229.10 | 234.60 | 231.85 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 655.00 | 234.10 | 239.70 | 236.90 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 660.00 | 239.10 | 244.80 | 241.95 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 665.00 | 244.10 | 249.70 | 246.90 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 670.00 | 249.10 | 254.50 | 251.80 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 675.00 | 254.10 | 259.80 | 256.95 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 680.00 | 259.10 | 264.70 | 261.90 | % | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST | |||
| 690.00 | 269.10 | 274.70 | 271.90 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:59:01 AM EST |