Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $471.85 as of 8/12/2025 12:07:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 253.10 | 259.00 | 256.05 | 251.25 | 0.00 | 0.00% | 1.16 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 230.00 | 243.10 | 249.00 | 246.05 | 241.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 240.00 | 233.10 | 239.10 | 236.10 | 231.87 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 250.00 | 223.10 | 229.00 | 226.05 | % | 0.90 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 260.00 | 213.10 | 219.00 | 216.05 | 217.16 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 270.00 | 203.10 | 209.10 | 206.10 | % | 0.76 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 280.00 | 193.10 | 199.10 | 196.10 | 209.34 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 290.00 | 183.10 | 189.10 | 186.10 | % | 0.64 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 295.00 | 178.10 | 184.10 | 181.10 | % | 0.61 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 300.00 | 173.10 | 179.10 | 176.10 | 172.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 305.00 | 168.10 | 174.00 | 171.05 | % | 0.56 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 310.00 | 163.10 | 169.10 | 166.10 | 188.78 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:00 AM EST |
| 315.00 | 158.10 | 164.10 | 161.10 | % | 0.51 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 320.00 | 153.10 | 159.10 | 156.10 | 153.09 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 325.00 | 148.10 | 154.10 | 151.10 | 148.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 330.00 | 143.10 | 149.20 | 146.15 | 136.65 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 335.00 | 138.10 | 144.20 | 141.15 | % | 0.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 340.00 | 132.40 | 139.20 | 135.80 | 174.86 | 0.00 | 0.00% | 0.40 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 10:59:00 AM EST |
| 345.00 | 128.20 | 134.20 | 131.20 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 350.00 | 122.50 | 129.20 | 125.85 | 124.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 355.00 | 118.20 | 124.20 | 121.20 | % | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 360.00 | 113.20 | 119.20 | 116.20 | 119.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 365.00 | 108.20 | 114.20 | 111.20 | % | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 370.00 | 101.90 | 109.20 | 105.55 | 124.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 375.00 | 97.40 | 104.20 | 100.80 | % | 0.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 380.00 | 91.70 | 99.20 | 95.45 | 99.21 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 385.00 | 88.20 | 94.20 | 91.20 | % | 0.24 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 390.00 | 81.60 | 89.20 | 85.40 | 88.94 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 395.00 | 77.50 | 84.20 | 80.85 | 134.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 72.50 | 79.20 | 75.85 | 72.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 402.50 | 70.40 | 76.70 | 73.55 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 405.00 | 67.70 | 74.20 | 70.95 | 117.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 10:59:00 AM EST |
| 407.50 | 64.40 | 71.40 | 67.90 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 410.00 | 62.00 | 69.20 | 65.60 | 69.29 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 412.50 | 60.70 | 66.70 | 63.70 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 415.00 | 58.20 | 63.90 | 61.05 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 417.50 | 55.70 | 61.50 | 58.60 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 420.00 | 52.40 | 59.00 | 55.70 | 51.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 422.50 | 50.70 | 56.60 | 53.65 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 425.00 | 48.20 | 54.10 | 51.15 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 427.50 | 45.70 | 51.60 | 48.65 | % | 0.11 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 430.00 | 43.20 | 48.90 | 46.05 | % | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 432.50 | 41.40 | 44.00 | 42.70 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 435.00 | 39.30 | 42.40 | 40.85 | 86.74 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 10:59:00 AM EST |
| 437.50 | 36.70 | 39.80 | 38.25 | % | 0.09 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 440.00 | 33.40 | 37.00 | 35.20 | 106.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 5/6/2025 | 8/12/2025 10:59:00 AM EST |
| 442.50 | 30.20 | 34.50 | 32.35 | % | 0.07 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 8/12/2025 10:59:00 AM EST | |||
| 445.00 | 29.40 | 32.10 | 30.75 | 78.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.04 | 6/20/2025 | 8/12/2025 10:59:00 AM EST |
| 447.50 | 27.10 | 29.30 | 28.20 | 29.86 | % | 0.06 | 1 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 450.00 | 24.50 | 27.30 | 25.90 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | 0.98 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 452.50 | 21.70 | 25.30 | 23.50 | % | 0.05 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.17 | 8/12/2025 10:59:00 AM EST | |||
| 455.00 | 19.40 | 22.00 | 20.70 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | 0.95 | 0.01 | -0.31 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 457.50 | 17.20 | 20.80 | 19.00 | % | 0.04 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.43 | 8/12/2025 10:59:00 AM EST | |||
| 460.00 | 15.10 | 16.20 | 15.65 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.31 | 0.90 | 0.01 | -0.50 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 462.50 | 12.90 | 14.00 | 13.45 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.24 | 0.88 | 0.02 | -0.55 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 465.00 | 11.10 | 11.80 | 11.45 | 12.40 | +1.67 | +15.57% | 0.02 | 5 | 10 | 0.28 | 0.83 | 0.02 | -0.64 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 467.50 | 9.20 | 9.90 | 9.55 | 11.80 | +4.30 | +57.34% | 0.02 | 1 | 16 | 0.27 | 0.78 | 0.02 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 7.30 | 8.00 | 7.65 | 9.01 | +2.14 | +31.15% | 0.02 | 1 | 55 | 0.27 | 0.72 | 0.03 | -0.77 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 472.50 | 5.80 | 6.40 | 6.10 | 8.00 | +2.38 | +42.35% | 0.01 | 2 | 19 | 0.27 | 0.65 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 475.00 | 4.40 | 5.00 | 4.70 | 6.05 | +2.62 | +76.39% | 0.01 | 29 | 54 | 0.26 | 0.58 | 0.03 | -0.84 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 477.50 | 3.20 | 3.70 | 3.45 | 4.70 | +1.40 | +42.43% | 0.01 | 5 | 96 | 0.27 | 0.50 | 0.03 | -0.84 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 2.30 | 2.75 | 2.53 | 3.00 | +0.57 | +23.46% | 0.01 | 2 | 705 | 0.27 | 0.41 | 0.03 | -0.81 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 482.50 | 1.75 | 2.05 | 1.90 | 2.70 | +0.72 | +36.37% | 0.00 | 9 | 112 | 0.26 | 0.34 | 0.03 | -0.75 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 485.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.10 | -7.41% | 0.00 | 58 | 286 | 0.26 | 0.27 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 487.50 | 0.75 | 1.05 | 0.90 | 1.74 | +0.64 | +58.19% | 0.00 | 1 | 42 | 0.27 | 0.21 | 0.02 | -0.58 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.10 | -12.50% | 0.00 | 33 | 705 | 0.27 | 0.16 | 0.02 | -0.49 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 492.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.10 | -18.19% | 0.00 | 9 | 69 | 0.27 | 0.12 | 0.02 | -0.39 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 495.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.28 | 0.08 | 0.01 | -0.31 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 497.50 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.05 | 0.01 | -0.21 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 500.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.06 | -19.36% | 0.00 | 36 | 327 | 0.29 | 0.04 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 502.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.02 | 0.00 | -0.11 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 505.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.25 | +166.67% | 0.00 | 1 | 123 | 0.44 | 0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 507.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | 0.01 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 510.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 5 | 415 | 0.39 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 512.50 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.57 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 515.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 368 | 0.40 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 517.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 522.50 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 525.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 527.50 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 530.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 532.50 | 0.00 | 1.05 | 0.53 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 535.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 537.50 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,600 | 0.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 542.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 545.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 547.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 5 | 519 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 552.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 555.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 560.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 565.00 | 0.00 | 0.30 | 0.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 570.00 | 0.00 | 1.05 | 0.53 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 575.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 585.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 595.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 605.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 610.00 | 0.00 | 1.05 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 615.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 625.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:59:00 AM EST |
| 630.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:00 AM EST |
| 635.00 | 0.00 | 1.05 | 0.53 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:00 AM EST |
| 640.00 | 0.00 | 1.05 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 645.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.72 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:59:00 AM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 655.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 10:59:00 AM EST |
| 660.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 10:59:00 AM EST |
| 665.00 | 0.00 | 1.05 | 0.53 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 10:59:00 AM EST |
| 670.00 | 0.00 | 1.05 | 0.53 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 10:59:00 AM EST |
| 675.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 680.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 10:59:00 AM EST |
| 685.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 690.00 | 0.00 | 1.05 | 0.53 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/12/2025 10:59:00 AM EST |
| 695.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 700.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 10:59:00 AM EST |
| 705.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 710.00 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:00 AM EST |
| 715.00 | 0.00 | 1.05 | 0.53 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 10:59:00 AM EST |
| 720.00 | 0.00 | 1.05 | 0.53 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 10:59:00 AM EST |
| 725.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:00 AM EST |
| 730.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 735.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 740.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 10:59:00 AM EST |
| 745.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 10:59:00 AM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 10:59:00 AM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 270.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 10:59:00 AM EST |
| 295.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 305.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 315.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 10:59:00 AM EST |
| 325.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:00 AM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 10:59:00 AM EST |
| 335.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 345.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 10:59:00 AM EST |
| 350.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 355.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 360.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 365.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:00 AM EST |
| 370.00 | 0.00 | 1.05 | 0.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:59:00 AM EST |
| 375.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 385.00 | 0.00 | 1.05 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 395.00 | 0.00 | 1.10 | 0.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 402.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 405.00 | 0.00 | 1.10 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 407.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 410.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 412.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 415.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:59:00 AM EST |
| 417.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 420.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 422.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 425.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 427.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.85 | -94.45% | 0.00 | 1 | 57 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 432.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 435.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 437.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 440.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 442.50 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | -0.01 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 447.50 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.50 | -0.01 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 450.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.47 | -0.02 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 452.50 | 0.25 | 0.40 | 0.33 | 0.50 | -0.25 | -33.34% | 0.00 | 1 | 17 | 0.38 | -0.03 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 455.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.60 | -57.15% | 0.00 | 17 | 134 | 0.32 | -0.05 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 457.50 | 0.45 | 0.65 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.31 | -0.07 | 0.01 | -0.43 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 460.00 | 0.65 | 0.85 | 0.75 | 0.62 | -1.28 | -67.37% | 0.00 | 7 | 299 | 0.30 | -0.10 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 462.50 | 0.85 | 1.15 | 1.00 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.30 | -0.12 | 0.02 | -0.55 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 465.00 | 1.25 | 1.50 | 1.38 | 1.32 | -1.60 | -54.80% | 0.00 | 36 | 900 | 0.29 | -0.17 | 0.02 | -0.64 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 467.50 | 1.75 | 2.10 | 1.93 | 1.89 | -2.31 | -55.00% | 0.00 | 18 | 66 | 0.29 | -0.22 | 0.02 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 2.40 | 2.80 | 2.60 | 2.57 | -2.39 | -48.19% | 0.01 | 33 | 256 | 0.28 | -0.28 | 0.03 | -0.77 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 472.50 | 3.20 | 3.60 | 3.40 | 2.85 | -2.05 | -41.84% | 0.01 | 3 | 91 | 0.28 | -0.35 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 475.00 | 4.30 | 4.80 | 4.55 | 4.30 | -3.47 | -44.66% | 0.01 | 7 | 162 | 0.28 | -0.42 | 0.03 | -0.84 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 477.50 | 5.50 | 6.20 | 5.85 | 4.90 | -1.70 | -25.76% | 0.01 | 4 | 25 | 0.28 | -0.50 | 0.03 | -0.84 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 6.90 | 7.80 | 7.35 | 7.07 | -0.93 | -11.63% | 0.02 | 28 | 191 | 0.27 | -0.59 | 0.03 | -0.81 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 482.50 | 8.90 | 9.70 | 9.30 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.28 | -0.66 | 0.03 | -0.75 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 485.00 | 10.90 | 11.60 | 11.25 | 12.35 | -2.85 | -18.75% | 0.02 | 12 | 223 | 0.28 | -0.73 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 487.50 | 13.00 | 13.80 | 13.40 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.26 | -0.79 | 0.02 | -0.58 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 15.10 | 16.50 | 15.80 | 15.37 | -4.10 | -21.06% | 0.03 | 24 | 180 | 0.31 | -0.84 | 0.02 | -0.49 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 492.50 | 16.50 | 18.80 | 17.65 | % | 0.04 | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.39 | 8/12/2025 10:59:00 AM EST | |||
| 495.00 | 19.90 | 20.90 | 20.40 | 17.35 | -6.92 | -28.52% | 0.04 | 1 | 351 | 0.50 | -0.92 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 497.50 | 21.30 | 23.90 | 22.60 | % | 0.05 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.21 | 8/12/2025 10:59:00 AM EST | |||
| 500.00 | 24.70 | 26.10 | 25.40 | 29.30 | 0.00 | 0.00% | 0.05 | 0 | 368 | 0.50 | -0.96 | 0.01 | -0.17 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 502.50 | 26.40 | 28.60 | 27.50 | % | 0.05 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.11 | 8/12/2025 10:59:00 AM EST | |||
| 505.00 | 29.70 | 31.00 | 30.35 | 29.51 | -5.53 | -15.79% | 0.06 | 4 | 74 | 0.52 | -0.98 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 507.50 | 31.20 | 34.60 | 32.90 | 24.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.99 | 0.00 | -0.04 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 510.00 | 33.20 | 38.10 | 35.65 | 39.65 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.58 | -0.99 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 512.50 | 33.60 | 40.10 | 36.85 | 42.81 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.87 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 515.00 | 37.30 | 42.70 | 40.00 | 44.38 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.75 | -1.00 | 0.00 | -0.01 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 517.50 | 38.90 | 46.10 | 42.50 | 46.09 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.94 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 520.00 | 42.20 | 47.60 | 44.90 | 50.38 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.78 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 522.50 | 43.80 | 50.30 | 47.05 | 51.11 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 525.00 | 46.10 | 52.90 | 49.50 | 50.80 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.03 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 527.50 | 48.60 | 54.60 | 51.60 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:00 AM EST |
| 530.00 | 51.90 | 57.30 | 54.60 | 60.79 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 532.50 | 53.60 | 59.40 | 56.50 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 535.00 | 56.10 | 63.30 | 59.70 | 60.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 537.50 | 58.60 | 64.60 | 61.60 | 40.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 540.00 | 62.20 | 67.40 | 64.80 | 71.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 542.50 | 63.60 | 69.60 | 66.60 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 545.00 | 66.10 | 72.80 | 69.45 | 76.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 547.50 | 68.60 | 75.30 | 71.95 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 550.00 | 72.10 | 77.50 | 74.80 | 76.70 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.20 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 552.50 | 73.60 | 80.30 | 76.95 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 555.00 | 76.10 | 82.90 | 79.50 | 86.60 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.39 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 560.00 | 81.00 | 87.50 | 84.25 | 91.50 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 565.00 | 86.10 | 92.10 | 89.10 | 93.54 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 570.00 | 91.10 | 97.80 | 94.45 | 98.56 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 575.00 | 96.10 | 102.10 | 99.10 | 86.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 101.10 | 107.10 | 104.10 | 108.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 585.00 | 106.10 | 113.30 | 109.70 | 113.56 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 111.20 | 117.80 | 114.50 | 95.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 595.00 | 116.20 | 122.10 | 119.15 | 86.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 121.10 | 127.10 | 124.10 | 49.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 10:59:00 AM EST |
| 605.00 | 126.10 | 132.10 | 129.10 | % | 0.21 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 610.00 | 131.10 | 137.10 | 134.10 | 102.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/12/2025 10:59:00 AM EST |
| 615.00 | 136.20 | 142.10 | 139.15 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 620.00 | 141.10 | 147.10 | 144.10 | 136.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 10:59:00 AM EST |
| 625.00 | 146.10 | 152.10 | 149.10 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 630.00 | 151.10 | 157.10 | 154.10 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 635.00 | 156.10 | 162.10 | 159.10 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 640.00 | 161.20 | 167.10 | 164.15 | 180.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 10:59:00 AM EST |
| 645.00 | 166.20 | 172.70 | 169.45 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 650.00 | 171.10 | 177.10 | 174.10 | % | 0.27 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 655.00 | 176.20 | 182.80 | 179.50 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 660.00 | 181.10 | 187.10 | 184.10 | 207.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 10:59:00 AM EST |
| 665.00 | 186.10 | 192.10 | 189.10 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 670.00 | 191.20 | 197.10 | 194.15 | % | 0.29 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 675.00 | 196.20 | 202.10 | 199.15 | % | 0.30 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 680.00 | 201.10 | 207.10 | 204.10 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 685.00 | 206.10 | 212.10 | 209.10 | % | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 690.00 | 211.10 | 217.10 | 214.10 | % | 0.31 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 695.00 | 216.10 | 222.10 | 219.10 | % | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 700.00 | 221.20 | 227.10 | 224.15 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 705.00 | 226.20 | 232.60 | 229.40 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 710.00 | 231.10 | 237.10 | 234.10 | % | 0.33 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 715.00 | 236.10 | 242.10 | 239.10 | % | 0.33 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 720.00 | 241.10 | 247.10 | 244.10 | % | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 725.00 | 246.20 | 252.10 | 249.15 | % | 0.34 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 730.00 | 251.10 | 257.10 | 254.10 | % | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 735.00 | 256.20 | 262.10 | 259.15 | % | 0.35 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 740.00 | 261.20 | 267.10 | 264.15 | % | 0.36 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 745.00 | 266.20 | 272.10 | 269.15 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |