Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $432.83 as of 7/7/2026 9:41:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 188.70 | 195.20 | 191.95 | 175.00 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 260.00 | 179.00 | 185.70 | 182.35 | 161.02 | 0.00 | 0.00% | 0.70 | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 270.00 | 169.00 | 174.60 | 171.80 | 152.25 | 0.00 | 0.00% | 0.64 | 0 | 8 | 0.88 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 275.00 | 164.00 | 170.70 | 167.35 | 148.20 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 280.00 | 159.00 | 164.70 | 161.85 | 144.56 | 0.00 | 0.00% | 0.58 | 0 | 14 | 0.83 | 1.00 | 0.00 | -0.03 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 285.00 | 154.10 | 161.30 | 157.70 | 138.62 | 0.00 | 0.00% | 0.55 | 0 | 10 | 0.84 | 1.00 | 0.00 | -0.04 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 290.00 | 149.10 | 154.90 | 152.00 | 135.31 | 0.00 | 0.00% | 0.52 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.04 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 295.00 | 144.20 | 150.40 | 147.30 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 300.00 | 139.30 | 146.00 | 142.65 | 139.20 | 0.00 | 0.00% | 0.48 | 0 | 14 | 0.77 | 0.99 | 0.00 | -0.04 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 305.00 | 134.40 | 141.10 | 137.75 | 119.03 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.72 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 310.00 | 129.50 | 135.40 | 132.45 | 96.63 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.67 | 0.99 | 0.00 | -0.07 | 6/22/2026 | 7/7/2026 9:59:04 AM EST |
| 315.00 | 124.70 | 131.10 | 127.90 | 111.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.67 | 0.99 | 0.00 | -0.07 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 320.00 | 120.00 | 125.20 | 122.60 | 92.00 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.64 | 0.98 | 0.00 | -0.08 | 6/18/2026 | 7/7/2026 9:59:04 AM EST |
| 325.00 | 115.00 | 120.80 | 117.90 | 101.66 | 0.00 | 0.00% | 0.36 | 0 | 24 | 0.62 | 0.98 | 0.00 | -0.09 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 330.00 | 110.20 | 115.60 | 112.90 | 78.60 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.60 | 0.97 | 0.00 | -0.10 | 6/22/2026 | 7/7/2026 9:59:04 AM EST |
| 335.00 | 105.50 | 111.00 | 108.25 | 74.31 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.59 | 0.97 | 0.00 | -0.10 | 7/1/2026 | 7/7/2026 9:59:04 AM EST |
| 340.00 | 100.70 | 106.00 | 103.35 | 70.70 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.58 | 0.96 | 0.00 | -0.12 | 6/24/2026 | 7/7/2026 9:59:04 AM EST |
| 345.00 | 96.10 | 101.10 | 98.60 | 68.61 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.57 | 0.95 | 0.00 | -0.13 | 6/29/2026 | 7/7/2026 9:59:04 AM EST |
| 350.00 | 91.40 | 96.50 | 93.95 | 61.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | 0.94 | 0.00 | -0.14 | 6/24/2026 | 7/7/2026 9:59:04 AM EST |
| 355.00 | 86.90 | 92.00 | 89.45 | 54.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.55 | 0.93 | 0.00 | -0.15 | 6/30/2026 | 7/7/2026 9:59:04 AM EST |
| 360.00 | 82.30 | 88.30 | 85.30 | 58.53 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.54 | 0.92 | 0.00 | -0.16 | 6/24/2026 | 7/7/2026 9:59:04 AM EST |
| 365.00 | 77.60 | 83.40 | 80.50 | 47.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | 0.90 | 0.00 | -0.18 | 6/30/2026 | 7/7/2026 9:59:04 AM EST |
| 370.00 | 73.20 | 78.80 | 76.00 | 43.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.42 | 0.89 | 0.00 | -0.19 | 6/30/2026 | 7/7/2026 9:59:04 AM EST |
| 375.00 | 69.70 | 74.80 | 72.25 | 50.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.43 | 0.87 | 0.00 | -0.20 | 6/12/2026 | 7/7/2026 9:59:04 AM EST |
| 380.00 | 65.70 | 70.30 | 68.00 | 51.72 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.44 | 0.86 | 0.00 | -0.21 | 6/15/2026 | 7/7/2026 9:59:04 AM EST |
| 385.00 | 62.40 | 66.40 | 64.40 | 50.24 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.43 | 0.84 | 0.00 | -0.23 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 390.00 | 58.60 | 61.80 | 60.20 | 45.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.44 | 0.82 | 0.00 | -0.24 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 395.00 | 54.60 | 58.70 | 56.65 | 40.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | 0.79 | 0.00 | -0.25 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 400.00 | 50.90 | 54.30 | 52.60 | 50.00 | +3.98 | +8.65% | 0.13 | 8 | 91 | 0.44 | 0.77 | 0.00 | -0.26 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 405.00 | 45.00 | 51.50 | 48.25 | 33.80 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.44 | 0.74 | 0.00 | -0.27 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 410.00 | 42.00 | 47.60 | 44.80 | 42.32 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.44 | 0.72 | 0.01 | -0.28 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 415.00 | 39.10 | 43.30 | 41.20 | 39.70 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.44 | 0.69 | 0.01 | -0.29 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 420.00 | 37.40 | 41.10 | 39.25 | 39.30 | +1.90 | +5.08% | 0.09 | 2 | 145 | 0.43 | 0.66 | 0.01 | -0.30 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 425.00 | 34.20 | 37.00 | 35.60 | 36.10 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.44 | 0.63 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 430.00 | 31.30 | 35.00 | 33.15 | 32.95 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.43 | 0.60 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 435.00 | 28.50 | 31.80 | 30.15 | 27.37 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.44 | 0.57 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 440.00 | 27.40 | 29.40 | 28.40 | 27.40 | +0.40 | +1.49% | 0.06 | 2 | 173 | 0.43 | 0.54 | 0.01 | -0.31 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 445.00 | 23.00 | 26.80 | 24.90 | 25.90 | +2.33 | +9.89% | 0.06 | 23 | 39 | 0.43 | 0.51 | 0.01 | -0.31 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 450.00 | 21.10 | 24.50 | 22.80 | 22.00 | +0.25 | +1.15% | 0.05 | 2 | 1,466 | 0.43 | 0.48 | 0.01 | -0.31 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 455.00 | 19.20 | 22.50 | 20.85 | 21.55 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.43 | 0.45 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 460.00 | 17.30 | 20.60 | 18.95 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.43 | 0.42 | 0.01 | -0.30 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 465.00 | 15.20 | 18.30 | 16.75 | 15.64 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.43 | 0.40 | 0.01 | -0.30 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 470.00 | 14.70 | 16.80 | 15.75 | 15.40 | +0.90 | +6.21% | 0.03 | 3 | 330 | 0.44 | 0.37 | 0.01 | -0.29 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 475.00 | 12.50 | 15.10 | 13.80 | 12.84 | 0.00 | 0.00% | 0.03 | 0 | 285 | 0.43 | 0.34 | 0.01 | -0.28 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 480.00 | 11.70 | 13.30 | 12.50 | 11.02 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.43 | 0.32 | 0.01 | -0.28 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 485.00 | 10.30 | 12.60 | 11.45 | 11.44 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.43 | 0.29 | 0.01 | -0.27 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 490.00 | 9.20 | 11.20 | 10.20 | 10.26 | +0.34 | +3.43% | 0.02 | 1 | 62 | 0.43 | 0.27 | 0.00 | -0.26 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 495.00 | 8.00 | 11.40 | 9.70 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.45 | 0.25 | 0.00 | -0.25 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 500.00 | 7.40 | 8.80 | 8.10 | 8.00 | +1.00 | +14.29% | 0.02 | 8 | 452 | 0.44 | 0.23 | 0.00 | -0.24 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 505.00 | 6.50 | 9.50 | 8.00 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 629 | 0.45 | 0.21 | 0.00 | -0.23 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 510.00 | 5.90 | 8.30 | 7.10 | 6.48 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.44 | 0.20 | 0.00 | -0.22 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 515.00 | 5.00 | 7.30 | 6.15 | 5.73 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.44 | 0.18 | 0.00 | -0.20 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 520.00 | 4.40 | 6.90 | 5.65 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.44 | 0.16 | 0.00 | -0.19 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 525.00 | 3.70 | 6.30 | 5.00 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.44 | 0.15 | 0.00 | -0.18 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 530.00 | 3.20 | 5.70 | 4.45 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.44 | 0.14 | 0.00 | -0.17 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 535.00 | 2.80 | 4.10 | 3.45 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.43 | 0.13 | 0.00 | -0.16 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 540.00 | 2.40 | 4.80 | 3.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.44 | 0.11 | 0.00 | -0.15 | 6/29/2026 | 7/7/2026 9:59:04 AM EST |
| 545.00 | 2.00 | 4.30 | 3.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.44 | 0.10 | 0.00 | -0.14 | 6/23/2026 | 7/7/2026 9:59:04 AM EST |
| 550.00 | 2.00 | 3.50 | 2.75 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.45 | 0.09 | 0.00 | -0.13 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 555.00 | 1.60 | 3.50 | 2.55 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.12 | 7/7/2026 9:59:04 AM EST | |||
| 560.00 | 1.55 | 3.30 | 2.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.08 | 0.00 | -0.12 | 6/26/2026 | 7/7/2026 9:59:04 AM EST |
| 565.00 | 1.30 | 2.10 | 1.70 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.07 | 0.00 | -0.11 | 6/17/2026 | 7/7/2026 9:59:04 AM EST |
| 570.00 | 1.05 | 1.95 | 1.50 | 1.82 | +0.72 | +65.46% | 0.00 | 4 | 15 | 0.43 | 0.06 | 0.00 | -0.10 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 575.00 | 0.90 | 1.60 | 1.25 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.09 | 7/7/2026 9:59:04 AM EST | |||
| 580.00 | 0.75 | 1.50 | 1.13 | 1.35 | +0.95 | +237.50% | 0.00 | 4 | 46 | 0.44 | 0.05 | 0.00 | -0.08 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 585.00 | 0.60 | 1.40 | 1.00 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.08 | 7/7/2026 9:59:04 AM EST | |||
| 590.00 | 0.45 | 1.20 | 0.83 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.04 | 0.00 | -0.07 | 5/20/2026 | 7/7/2026 9:59:04 AM EST |
| 595.00 | 0.35 | 1.05 | 0.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.04 | 0.00 | -0.07 | 6/4/2026 | 7/7/2026 9:59:04 AM EST |
| 600.00 | 0.50 | 0.95 | 0.73 | 0.80 | +0.02 | +2.57% | 0.00 | 21 | 152 | 0.42 | 0.03 | 0.00 | -0.06 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 605.00 | 0.15 | 0.95 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.03 | 0.00 | -0.05 | 6/10/2026 | 7/7/2026 9:59:04 AM EST |
| 610.00 | 0.05 | 0.65 | 0.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.03 | 0.00 | -0.05 | 6/24/2026 | 7/7/2026 9:59:04 AM EST |
| 615.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 620.00 | 0.00 | 0.80 | 0.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.04 | 4/14/2026 | 7/7/2026 9:59:04 AM EST |
| 625.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 630.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.02 | 0.00 | -0.03 | 6/26/2026 | 7/7/2026 9:59:04 AM EST |
| 640.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 7/7/2026 9:59:04 AM EST |
| 650.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 7/7/2026 9:59:04 AM EST |
| 660.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 7/7/2026 9:59:04 AM EST | |||
| 670.00 | 0.00 | 1.10 | 0.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 7/7/2026 9:59:04 AM EST |
| 680.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/7/2026 9:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/7/2026 9:59:04 AM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/7/2026 9:59:04 AM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 275.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/7/2026 9:59:04 AM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | -0.03 | 6/23/2026 | 7/7/2026 9:59:04 AM EST |
| 285.00 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 7/7/2026 9:59:04 AM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.04 | 6/23/2026 | 7/7/2026 9:59:04 AM EST |
| 295.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 7/7/2026 9:59:04 AM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.58 | -0.01 | 0.00 | -0.04 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 305.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.01 | 0.00 | -0.05 | 6/23/2026 | 7/7/2026 9:59:04 AM EST |
| 310.00 | 0.05 | 1.00 | 0.53 | 0.62 | -0.48 | -43.64% | 0.00 | 2 | 27 | 0.47 | -0.01 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 315.00 | 0.15 | 1.10 | 0.63 | 0.72 | -0.88 | -55.00% | 0.00 | 2 | 11 | 0.48 | -0.01 | 0.00 | -0.07 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 320.00 | 0.40 | 1.10 | 0.75 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.50 | -0.02 | 0.00 | -0.08 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 325.00 | 0.50 | 1.25 | 0.88 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.02 | 0.00 | -0.09 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 330.00 | 0.60 | 1.50 | 1.05 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.48 | -0.03 | 0.00 | -0.10 | 6/30/2026 | 7/7/2026 9:59:04 AM EST |
| 335.00 | 0.80 | 1.65 | 1.23 | 1.55 | -0.75 | -32.61% | 0.00 | 1 | 25 | 0.48 | -0.03 | 0.00 | -0.10 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 340.00 | 1.40 | 1.85 | 1.63 | 1.60 | -0.08 | -4.77% | 0.00 | 1 | 164 | 0.47 | -0.04 | 0.00 | -0.12 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 345.00 | 1.45 | 2.25 | 1.85 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.05 | 0.00 | -0.13 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 350.00 | 1.85 | 2.50 | 2.18 | 2.50 | -1.33 | -34.73% | 0.01 | 12 | 249 | 0.47 | -0.06 | 0.00 | -0.14 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 355.00 | 2.05 | 2.85 | 2.45 | 2.49 | -1.11 | -30.84% | 0.01 | 1 | 71 | 0.46 | -0.07 | 0.00 | -0.15 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 360.00 | 2.35 | 3.30 | 2.83 | 2.91 | -0.73 | -20.06% | 0.01 | 1 | 410 | 0.45 | -0.08 | 0.00 | -0.16 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 365.00 | 2.85 | 3.90 | 3.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | -0.10 | 0.00 | -0.18 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 370.00 | 3.50 | 4.50 | 4.00 | 3.50 | -1.40 | -28.58% | 0.01 | 1 | 244 | 0.45 | -0.11 | 0.00 | -0.19 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 375.00 | 4.20 | 5.40 | 4.80 | 5.30 | -0.90 | -14.52% | 0.01 | 1 | 153 | 0.45 | -0.13 | 0.00 | -0.20 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 380.00 | 5.30 | 6.20 | 5.75 | 5.60 | -0.40 | -6.67% | 0.02 | 1 | 109 | 0.44 | -0.14 | 0.00 | -0.21 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 385.00 | 5.90 | 7.00 | 6.45 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.44 | -0.16 | 0.00 | -0.23 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 390.00 | 7.00 | 8.10 | 7.55 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.44 | -0.18 | 0.00 | -0.24 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 395.00 | 8.20 | 9.00 | 8.60 | 9.50 | -1.60 | -14.42% | 0.02 | 1 | 179 | 0.44 | -0.21 | 0.00 | -0.25 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 400.00 | 9.50 | 10.30 | 9.90 | 10.22 | -0.98 | -8.75% | 0.02 | 2 | 543 | 0.44 | -0.23 | 0.00 | -0.26 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 405.00 | 10.90 | 11.50 | 11.20 | 12.00 | -3.50 | -22.59% | 0.03 | 1 | 189 | 0.44 | -0.26 | 0.00 | -0.27 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 410.00 | 11.00 | 13.80 | 12.40 | 13.96 | 0.00 | 0.00% | 0.03 | 0 | 133 | 0.42 | -0.28 | 0.01 | -0.28 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 415.00 | 13.90 | 14.80 | 14.35 | 14.80 | -1.00 | -6.33% | 0.03 | 6 | 92 | 0.43 | -0.31 | 0.01 | -0.29 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 420.00 | 14.60 | 17.30 | 15.95 | 15.82 | -1.83 | -10.37% | 0.04 | 3 | 127 | 0.42 | -0.34 | 0.01 | -0.30 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 425.00 | 16.60 | 20.40 | 18.50 | 26.03 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.42 | -0.37 | 0.01 | -0.31 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 430.00 | 18.60 | 21.20 | 19.90 | 20.07 | -2.09 | -9.44% | 0.05 | 4 | 56 | 0.42 | -0.40 | 0.01 | -0.31 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 435.00 | 20.80 | 25.30 | 23.05 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.42 | -0.43 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 440.00 | 23.60 | 26.40 | 25.00 | 26.46 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.42 | -0.46 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 445.00 | 26.50 | 30.60 | 28.55 | 28.39 | -19.07 | -40.19% | 0.06 | 21 | 5 | 0.43 | -0.49 | 0.01 | -0.31 | 7/7/2026 | 7/7/2026 9:59:04 AM EST |
| 450.00 | 29.40 | 32.80 | 31.10 | 34.80 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.43 | -0.52 | 0.01 | -0.31 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 455.00 | 31.70 | 36.70 | 34.20 | 50.45 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.42 | -0.55 | 0.01 | -0.31 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 460.00 | 35.40 | 38.60 | 37.00 | 60.14 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.42 | -0.58 | 0.01 | -0.30 | 6/24/2026 | 7/7/2026 9:59:04 AM EST |
| 465.00 | 38.80 | 43.00 | 40.90 | 52.07 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.43 | -0.60 | 0.01 | -0.30 | 5/15/2026 | 7/7/2026 9:59:04 AM EST |
| 470.00 | 41.20 | 45.10 | 43.15 | 72.82 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.41 | -0.63 | 0.01 | -0.29 | 6/23/2026 | 7/7/2026 9:59:04 AM EST |
| 475.00 | 45.30 | 49.60 | 47.45 | 78.72 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.43 | -0.66 | 0.01 | -0.28 | 6/3/2026 | 7/7/2026 9:59:04 AM EST |
| 480.00 | 48.90 | 52.00 | 50.45 | 61.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.41 | -0.68 | 0.01 | -0.28 | 6/9/2026 | 7/7/2026 9:59:04 AM EST |
| 485.00 | 51.90 | 56.60 | 54.25 | 82.05 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.41 | -0.71 | 0.01 | -0.27 | 7/1/2026 | 7/7/2026 9:59:04 AM EST |
| 490.00 | 56.30 | 59.50 | 57.90 | 79.68 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.42 | -0.73 | 0.00 | -0.26 | 6/11/2026 | 7/7/2026 9:59:04 AM EST |
| 495.00 | 59.80 | 65.80 | 62.80 | 37.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | -0.75 | 0.00 | -0.25 | 4/22/2026 | 7/7/2026 9:59:04 AM EST |
| 500.00 | 64.40 | 67.60 | 66.00 | 81.00 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.43 | -0.77 | 0.00 | -0.24 | 7/2/2026 | 7/7/2026 9:59:04 AM EST |
| 505.00 | 67.90 | 74.00 | 70.95 | 98.87 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.43 | -0.79 | 0.00 | -0.23 | 6/25/2026 | 7/7/2026 9:59:04 AM EST |
| 510.00 | 72.10 | 76.20 | 74.15 | 90.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | -0.80 | 0.00 | -0.22 | 5/12/2026 | 7/7/2026 9:59:04 AM EST |
| 515.00 | 76.40 | 80.50 | 78.45 | 96.51 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.82 | 0.00 | -0.20 | 5/11/2026 | 7/7/2026 9:59:04 AM EST |
| 520.00 | 80.80 | 85.30 | 83.05 | % | 0.16 | 0 | 0 | 0.43 | -0.84 | 0.00 | -0.19 | 7/7/2026 9:59:04 AM EST | |||
| 525.00 | 85.20 | 89.50 | 87.35 | 93.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.85 | 0.00 | -0.18 | 7/6/2026 | 7/7/2026 9:59:04 AM EST |
| 530.00 | 89.70 | 94.30 | 92.00 | % | 0.17 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.17 | 7/7/2026 9:59:04 AM EST | |||
| 535.00 | 94.90 | 100.30 | 97.60 | % | 0.18 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.16 | 7/7/2026 9:59:04 AM EST | |||
| 540.00 | 98.80 | 104.80 | 101.80 | % | 0.19 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.15 | 7/7/2026 9:59:04 AM EST | |||
| 545.00 | 103.40 | 108.20 | 105.80 | % | 0.19 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.14 | 7/7/2026 9:59:04 AM EST | |||
| 550.00 | 108.10 | 114.10 | 111.10 | % | 0.20 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.13 | 7/7/2026 9:59:04 AM EST | |||
| 555.00 | 113.20 | 118.90 | 116.05 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.12 | 7/7/2026 9:59:04 AM EST | |||
| 560.00 | 118.00 | 123.70 | 120.85 | % | 0.22 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.12 | 7/7/2026 9:59:04 AM EST | |||
| 565.00 | 123.20 | 128.50 | 125.85 | % | 0.22 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.11 | 7/7/2026 9:59:04 AM EST | |||
| 570.00 | 128.00 | 133.30 | 130.65 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.10 | 7/7/2026 9:59:04 AM EST | |||
| 575.00 | 132.90 | 138.20 | 135.55 | % | 0.24 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.09 | 7/7/2026 9:59:04 AM EST | |||
| 580.00 | 137.30 | 143.10 | 140.20 | 105.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.08 | 4/24/2026 | 7/7/2026 9:59:04 AM EST |
| 585.00 | 141.20 | 148.00 | 144.60 | % | 0.25 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 7/7/2026 9:59:04 AM EST | |||
| 590.00 | 147.30 | 153.00 | 150.15 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.07 | 7/7/2026 9:59:04 AM EST | |||
| 595.00 | 152.30 | 157.90 | 155.10 | % | 0.26 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.07 | 7/7/2026 9:59:04 AM EST | |||
| 600.00 | 156.50 | 162.90 | 159.70 | 149.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 5/8/2026 | 7/7/2026 9:59:04 AM EST |
| 605.00 | 161.30 | 167.90 | 164.60 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 7/7/2026 9:59:04 AM EST | |||
| 610.00 | 166.50 | 172.90 | 169.70 | % | 0.28 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.05 | 7/7/2026 9:59:04 AM EST | |||
| 615.00 | 171.50 | 177.90 | 174.70 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 620.00 | 176.50 | 182.90 | 179.70 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 625.00 | 182.30 | 187.90 | 185.10 | % | 0.30 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 7/7/2026 9:59:04 AM EST | |||
| 630.00 | 186.50 | 192.90 | 189.70 | % | 0.30 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 7/7/2026 9:59:04 AM EST | |||
| 640.00 | 196.70 | 202.90 | 199.80 | % | 0.31 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.03 | 7/7/2026 9:59:04 AM EST | |||
| 650.00 | 206.70 | 212.90 | 209.80 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 7/7/2026 9:59:04 AM EST | |||
| 660.00 | 217.10 | 222.90 | 220.00 | % | 0.33 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 7/7/2026 9:59:04 AM EST | |||
| 670.00 | 227.30 | 232.90 | 230.10 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/7/2026 9:59:04 AM EST | |||
| 680.00 | 236.70 | 242.90 | 239.80 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/7/2026 9:59:04 AM EST |