Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $381.71 as of 7/15/2026 9:26:01 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 | 85.60 | 93.50 | 89.55 | % | 0.30 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.11 | 7/15/2026 4:00:03 PM EST | |||
| 310.00 | 76.00 | 83.70 | 79.85 | % | 0.26 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.15 | 7/15/2026 4:00:03 PM EST | |||
| 320.00 | 66.10 | 74.10 | 70.10 | % | 0.22 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.22 | 7/15/2026 4:00:03 PM EST | |||
| 330.00 | 57.50 | 64.20 | 60.85 | 62.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.78 | 0.91 | 0.00 | -0.30 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 335.00 | 52.00 | 60.40 | 56.20 | % | 0.17 | 0 | 0 | 0.80 | 0.89 | 0.00 | -0.34 | 7/15/2026 4:00:03 PM EST | |||
| 340.00 | 48.00 | 55.80 | 51.90 | % | 0.15 | 0 | 0 | 0.76 | 0.87 | 0.00 | -0.37 | 7/15/2026 4:00:03 PM EST | |||
| 345.00 | 44.90 | 52.00 | 48.45 | 66.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | 0.84 | 0.00 | -0.42 | 6/24/2026 | 7/15/2026 4:00:03 PM EST |
| 350.00 | 40.90 | 46.40 | 43.65 | 46.23 | +5.73 | +14.15% | 0.12 | 1 | 1 | 0.54 | 0.81 | 0.01 | -0.45 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 355.00 | 35.20 | 43.80 | 39.50 | 56.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.78 | 0.01 | -0.48 | 6/22/2026 | 7/15/2026 4:00:03 PM EST |
| 360.00 | 32.00 | 40.00 | 36.00 | % | 0.10 | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.52 | 7/15/2026 4:00:03 PM EST | |||
| 365.00 | 31.00 | 33.80 | 32.40 | 29.20 | +2.40 | +8.96% | 0.09 | 1 | 2 | 0.56 | 0.72 | 0.01 | -0.54 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 370.00 | 25.40 | 30.50 | 27.95 | 31.08 | +6.18 | +24.82% | 0.08 | 2 | 5 | 0.52 | 0.68 | 0.01 | -0.57 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 375.00 | 24.20 | 29.00 | 26.60 | 20.41 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | 0.64 | 0.01 | -0.59 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 380.00 | 20.70 | 24.40 | 22.55 | 22.92 | +2.22 | +10.73% | 0.06 | 1 | 9 | 0.54 | 0.60 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 382.50 | 21.00 | 24.80 | 22.90 | 18.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.60 | 0.58 | 0.01 | -0.60 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 385.00 | 18.00 | 23.50 | 20.75 | 18.20 | +1.77 | +10.78% | 0.05 | 4 | 125 | 0.57 | 0.56 | 0.01 | -0.61 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 387.50 | 15.50 | 20.40 | 17.95 | 14.30 | -0.70 | -4.67% | 0.05 | 1 | 1 | 0.52 | 0.54 | 0.01 | -0.61 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 390.00 | 17.40 | 20.00 | 18.70 | 20.00 | +5.00 | +33.34% | 0.05 | 20 | 22 | 0.58 | 0.52 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 392.50 | 15.90 | 20.70 | 18.30 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | 0.50 | 0.01 | -0.60 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 395.00 | 14.80 | 16.90 | 15.85 | 17.44 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | 0.48 | 0.01 | -0.60 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 397.50 | 12.50 | 17.70 | 15.10 | % | 0.04 | 0 | 0 | 0.57 | 0.45 | 0.01 | -0.59 | 7/15/2026 4:00:03 PM EST | |||
| 400.00 | 9.90 | 18.00 | 13.95 | 15.30 | +2.50 | +19.54% | 0.03 | 28 | 67 | 0.57 | 0.43 | 0.01 | -0.58 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 402.50 | 12.10 | 13.80 | 12.95 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | 0.41 | 0.01 | -0.57 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 405.00 | 9.70 | 16.10 | 12.90 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.59 | 0.39 | 0.01 | -0.56 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 407.50 | 7.30 | 13.80 | 10.55 | % | 0.03 | 0 | 0 | 0.55 | 0.37 | 0.01 | -0.54 | 7/15/2026 4:00:03 PM EST | |||
| 410.00 | 9.40 | 11.30 | 10.35 | 10.60 | +2.60 | +32.50% | 0.03 | 6 | 105 | 0.57 | 0.35 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 412.50 | 7.40 | 13.30 | 10.35 | 9.50 | -1.19 | -11.14% | 0.03 | 20 | 2 | 0.59 | 0.33 | 0.01 | -0.51 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 415.00 | 5.10 | 12.90 | 9.00 | 8.82 | +0.32 | +3.77% | 0.02 | 1 | 260 | 0.57 | 0.30 | 0.01 | -0.49 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 417.50 | 5.40 | 9.10 | 7.25 | % | 0.02 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.47 | 7/15/2026 4:00:03 PM EST | |||
| 420.00 | 4.70 | 11.70 | 8.20 | 8.01 | +2.03 | +33.95% | 0.02 | 21 | 101 | 0.58 | 0.26 | 0.01 | -0.45 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 422.50 | 5.10 | 11.10 | 8.10 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.01 | -0.43 | 7/15/2026 4:00:03 PM EST | |||
| 425.00 | 3.70 | 9.40 | 6.55 | 6.36 | 0.00 | 0.00% | 0.02 | 0 | 270 | 0.56 | 0.23 | 0.01 | -0.41 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 427.50 | 2.05 | 6.80 | 4.43 | % | 0.01 | 0 | 0 | 0.49 | 0.20 | 0.01 | -0.37 | 7/15/2026 4:00:03 PM EST | |||
| 430.00 | 3.60 | 7.20 | 5.40 | 5.40 | +1.41 | +35.34% | 0.01 | 5 | 48 | 0.56 | 0.19 | 0.01 | -0.36 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 435.00 | 3.10 | 7.70 | 5.40 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.59 | 0.16 | 0.01 | -0.32 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 440.00 | 0.05 | 4.70 | 2.38 | 3.42 | +0.52 | +17.94% | 0.01 | 22 | 92 | 0.42 | 0.11 | 0.01 | -0.22 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 445.00 | 0.90 | 6.70 | 3.80 | 3.55 | +1.25 | +54.35% | 0.01 | 13 | 31 | 0.57 | 0.10 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 450.00 | 1.75 | 3.50 | 2.63 | 2.75 | +0.63 | +29.72% | 0.01 | 14 | 104 | 0.56 | 0.08 | 0.00 | -0.17 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 455.00 | 0.05 | 5.40 | 2.73 | 2.34 | -1.06 | -31.18% | 0.01 | 2 | 14 | 0.51 | 0.05 | 0.00 | -0.13 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 460.00 | 0.05 | 6.20 | 3.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.04 | 0.00 | -0.11 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 465.00 | 0.80 | 5.90 | 3.35 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.66 | 0.04 | 0.00 | -0.10 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 470.00 | 0.05 | 5.70 | 2.88 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | 0.02 | 0.00 | -0.07 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 475.00 | 0.05 | 5.40 | 2.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.02 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.86 | 0.02 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 485.00 | 0.05 | 5.10 | 2.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.69 | 0.01 | 0.00 | -0.03 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 1.35 | 0.68 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.01 | 0.00 | -0.02 | 7/6/2026 | 7/15/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 0.74 | -0.16 | -17.78% | 0.00 | 12 | 24 | 0.78 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 4.70 | 2.35 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.00 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 4.00 | 2.00 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.98 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 4.60 | 2.30 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 525.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 535.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 545.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:03 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 | 1.80 | 0.90 | 0.75 | -1.58 | -67.82% | 0.00 | 11 | 71 | 0.84 | -0.02 | 0.00 | -0.11 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.97 | -0.04 | 0.00 | -0.15 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.70 | -0.06 | 0.00 | -0.22 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 330.00 | 0.45 | 3.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.56 | -0.09 | 0.00 | -0.30 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 335.00 | 0.10 | 6.00 | 3.05 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.56 | -0.11 | 0.00 | -0.34 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 340.00 | 0.95 | 6.40 | 3.68 | 3.77 | -0.34 | -8.28% | 0.01 | 1 | 11 | 0.64 | -0.13 | 0.00 | -0.37 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 345.00 | 0.50 | 5.60 | 3.05 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.51 | -0.16 | 0.00 | -0.42 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 350.00 | 3.30 | 5.50 | 4.40 | 4.25 | -1.78 | -29.52% | 0.01 | 5 | 131 | 0.56 | -0.19 | 0.01 | -0.45 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 355.00 | 4.00 | 7.40 | 5.70 | 4.50 | -2.83 | -38.61% | 0.02 | 16 | 34 | 0.57 | -0.22 | 0.01 | -0.48 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 360.00 | 4.00 | 7.90 | 5.95 | 5.90 | -3.15 | -34.81% | 0.02 | 4 | 37 | 0.53 | -0.25 | 0.01 | -0.52 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 365.00 | 7.50 | 8.70 | 8.10 | 7.84 | -3.06 | -28.08% | 0.02 | 1 | 20 | 0.56 | -0.28 | 0.01 | -0.54 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 370.00 | 9.00 | 13.80 | 11.40 | 10.10 | -2.75 | -21.41% | 0.03 | 3 | 64 | 0.62 | -0.32 | 0.01 | -0.57 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 375.00 | 10.90 | 12.60 | 11.75 | 11.00 | -4.42 | -28.67% | 0.03 | 1 | 36 | 0.57 | -0.36 | 0.01 | -0.59 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 380.00 | 11.60 | 17.90 | 14.75 | 13.27 | -3.03 | -18.59% | 0.04 | 1 | 17 | 0.59 | -0.40 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 382.50 | 12.40 | 16.00 | 14.20 | 15.67 | -2.86 | -15.44% | 0.04 | 1 | 3 | 0.54 | -0.42 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 385.00 | 12.30 | 20.20 | 16.25 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.57 | -0.44 | 0.01 | -0.61 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 387.50 | 16.40 | 20.70 | 18.55 | % | 0.05 | 0 | 0 | 0.60 | -0.46 | 0.01 | -0.61 | 7/15/2026 4:00:03 PM EST | |||
| 390.00 | 14.70 | 19.70 | 17.20 | 17.27 | -4.61 | -21.07% | 0.04 | 4 | 139 | 0.52 | -0.48 | 0.01 | -0.60 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 392.50 | 17.40 | 23.10 | 20.25 | % | 0.05 | 0 | 0 | 0.57 | -0.50 | 0.01 | -0.60 | 7/15/2026 4:00:03 PM EST | |||
| 395.00 | 19.00 | 25.50 | 22.25 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.59 | -0.52 | 0.01 | -0.60 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 397.50 | 20.30 | 24.00 | 22.15 | 27.74 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.55 | 0.01 | -0.59 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 400.00 | 20.70 | 28.40 | 24.55 | 23.52 | -5.43 | -18.76% | 0.06 | 1 | 110 | 0.57 | -0.57 | 0.01 | -0.58 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 402.50 | 23.60 | 29.00 | 26.30 | 27.49 | +12.56 | +84.13% | 0.07 | 1 | 27 | 0.57 | -0.59 | 0.01 | -0.57 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 405.00 | 25.00 | 28.50 | 26.75 | 32.83 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.54 | -0.61 | 0.01 | -0.56 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 407.50 | 26.60 | 33.30 | 29.95 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.59 | -0.63 | 0.01 | -0.54 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 410.00 | 28.70 | 35.30 | 32.00 | 29.17 | +17.27 | +145.13% | 0.08 | 2 | 30 | 0.60 | -0.65 | 0.01 | -0.53 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 412.50 | 30.10 | 33.60 | 31.85 | 37.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | -0.67 | 0.01 | -0.51 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 415.00 | 31.90 | 37.50 | 34.70 | 35.82 | -3.85 | -9.71% | 0.08 | 1 | 25 | 0.57 | -0.70 | 0.01 | -0.49 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 417.50 | 32.00 | 40.60 | 36.30 | % | 0.09 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.47 | 7/15/2026 4:00:03 PM EST | |||
| 420.00 | 36.30 | 39.10 | 37.70 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.55 | -0.74 | 0.01 | -0.45 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 422.50 | 37.50 | 43.10 | 40.30 | 39.50 | % | 0.10 | 19 | 0 | 0.57 | -0.75 | 0.01 | -0.43 | 7/15/2026 | 7/15/2026 4:00:03 PM EST | |
| 425.00 | 38.00 | 46.60 | 42.30 | 28.18 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.56 | -0.77 | 0.01 | -0.41 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 427.50 | 40.50 | 48.60 | 44.55 | 28.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.80 | 0.01 | -0.37 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 430.00 | 42.30 | 50.90 | 46.60 | 30.73 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.56 | -0.81 | 0.01 | -0.36 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 435.00 | 46.00 | 54.90 | 50.45 | 50.14 | +15.54 | +44.92% | 0.12 | 1 | 66 | 0.76 | -0.84 | 0.01 | -0.32 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 440.00 | 50.40 | 59.00 | 54.70 | 52.44 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.76 | -0.89 | 0.01 | -0.22 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 445.00 | 55.00 | 62.90 | 58.95 | 58.96 | +17.71 | +42.94% | 0.13 | 1 | 1 | 0.76 | -0.90 | 0.00 | -0.22 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 450.00 | 59.30 | 68.00 | 63.65 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.80 | -0.92 | 0.00 | -0.17 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 455.00 | 64.00 | 72.40 | 68.20 | % | 0.15 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.13 | 7/15/2026 4:00:03 PM EST | |||
| 460.00 | 70.20 | 76.80 | 73.50 | 47.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | -0.96 | 0.00 | -0.11 | 6/16/2026 | 7/15/2026 4:00:03 PM EST |
| 465.00 | 73.60 | 81.50 | 77.55 | 66.22 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.10 | 6/24/2026 | 7/15/2026 4:00:03 PM EST |
| 470.00 | 78.40 | 86.30 | 82.35 | % | 0.18 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.07 | 7/15/2026 4:00:03 PM EST | |||
| 475.00 | 83.80 | 90.70 | 87.25 | % | 0.18 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 7/15/2026 4:00:03 PM EST | |||
| 480.00 | 88.00 | 95.90 | 91.95 | 80.86 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.05 | 6/30/2026 | 7/15/2026 4:00:03 PM EST |
| 485.00 | 93.40 | 100.40 | 96.90 | 73.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.03 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 490.00 | 97.80 | 105.70 | 101.75 | 69.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.02 | 7/2/2026 | 7/15/2026 4:00:03 PM EST |
| 495.00 | 103.40 | 110.60 | 107.00 | % | 0.22 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 7/15/2026 4:00:03 PM EST | |||
| 500.00 | 107.60 | 115.50 | 111.55 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 505.00 | 112.60 | 120.50 | 116.55 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 510.00 | 117.50 | 125.40 | 121.45 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 515.00 | 122.50 | 130.40 | 126.45 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 520.00 | 127.50 | 135.40 | 131.45 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 525.00 | 132.40 | 140.30 | 136.35 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 530.00 | 137.80 | 145.00 | 141.40 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 535.00 | 142.40 | 150.30 | 146.35 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 540.00 | 146.80 | 155.50 | 151.15 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 545.00 | 152.40 | 160.30 | 156.35 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 550.00 | 157.40 | 165.30 | 161.35 | 135.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 4:00:03 PM EST |
| 555.00 | 162.80 | 170.30 | 166.55 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 560.00 | 167.40 | 175.30 | 171.35 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 565.00 | 172.40 | 180.30 | 176.35 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 570.00 | 177.40 | 185.30 | 181.35 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 575.00 | 182.40 | 190.30 | 186.35 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 580.00 | 187.80 | 195.30 | 191.55 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 585.00 | 193.10 | 200.30 | 196.70 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 590.00 | 197.80 | 205.30 | 201.55 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 595.00 | 202.40 | 210.30 | 206.35 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 600.00 | 207.40 | 215.30 | 211.35 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 605.00 | 212.40 | 220.30 | 216.35 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 610.00 | 217.40 | 225.30 | 221.35 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 615.00 | 222.80 | 230.30 | 226.55 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 620.00 | 227.40 | 235.30 | 231.35 | % | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST |