Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $371.88 as of 9/3/2026 2:34:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 185.90 | 193.80 | 189.85 | % | 1.05 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 190.00 | 175.90 | 183.90 | 179.90 | % | 0.95 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 200.00 | 165.90 | 173.90 | 169.90 | % | 0.85 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 210.00 | 155.90 | 163.90 | 159.90 | 165.16 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 220.00 | 145.90 | 153.90 | 149.90 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 230.00 | 135.90 | 143.90 | 139.90 | % | 0.61 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 240.00 | 126.00 | 133.90 | 129.95 | % | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 250.00 | 116.00 | 124.00 | 120.00 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 260.00 | 106.00 | 114.00 | 110.00 | % | 0.42 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 270.00 | 96.00 | 103.50 | 99.75 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 275.00 | 92.70 | 98.50 | 95.60 | % | 0.35 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 280.00 | 87.70 | 93.00 | 90.35 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 285.00 | 81.00 | 88.20 | 84.60 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 290.00 | 76.00 | 83.50 | 79.75 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 295.00 | 71.00 | 78.20 | 74.60 | % | 0.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 300.00 | 66.00 | 73.40 | 69.70 | 80.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:01 PM EST |
| 305.00 | 62.80 | 68.70 | 65.75 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 310.00 | 57.80 | 63.70 | 60.75 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 315.00 | 52.80 | 58.60 | 55.70 | % | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 320.00 | 46.40 | 53.80 | 50.10 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 322.50 | 45.10 | 51.10 | 48.10 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 325.00 | 42.90 | 48.80 | 45.85 | % | 0.14 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 327.50 | 40.40 | 46.40 | 43.40 | % | 0.13 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 38.00 | 43.90 | 40.95 | % | 0.12 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.15 | 9/3/2026 4:00:01 PM EST | |||
| 332.50 | 35.50 | 41.40 | 38.45 | % | 0.12 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 335.00 | 31.50 | 39.00 | 35.25 | % | 0.11 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.21 | 9/3/2026 4:00:01 PM EST | |||
| 337.50 | 28.90 | 36.60 | 32.75 | % | 0.10 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.21 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 26.50 | 33.70 | 30.10 | % | 0.09 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.26 | 9/3/2026 4:00:01 PM EST | |||
| 342.50 | 25.80 | 31.80 | 28.80 | % | 0.08 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.29 | 9/3/2026 4:00:01 PM EST | |||
| 345.00 | 21.70 | 29.20 | 25.45 | % | 0.07 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.30 | 9/3/2026 4:00:01 PM EST | |||
| 347.50 | 21.10 | 27.20 | 24.15 | % | 0.07 | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.34 | 9/3/2026 4:00:01 PM EST | |||
| 350.00 | 18.10 | 22.00 | 20.05 | 20.50 | % | 0.06 | 3 | 0 | 0.59 | 0.86 | 0.01 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 352.50 | 15.10 | 22.80 | 18.95 | 17.20 | % | 0.05 | 10 | 0 | 0.57 | 0.84 | 0.01 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 355.00 | 12.90 | 20.70 | 16.80 | % | 0.05 | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.44 | 9/3/2026 4:00:01 PM EST | |||
| 357.50 | 10.30 | 18.70 | 14.50 | % | 0.04 | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.46 | 9/3/2026 4:00:01 PM EST | |||
| 360.00 | 8.60 | 16.00 | 12.30 | 13.90 | +1.00 | +7.76% | 0.03 | 2 | 4 | 0.48 | 0.73 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 362.50 | 7.70 | 15.20 | 11.45 | % | 0.03 | 0 | 0 | 0.29 | 0.68 | 0.02 | -0.50 | 9/3/2026 4:00:01 PM EST | |||
| 365.00 | 7.10 | 12.90 | 10.00 | 9.70 | -0.10 | -1.02% | 0.03 | 4 | 17 | 0.31 | 0.63 | 0.02 | -0.51 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 367.50 | 3.60 | 9.20 | 6.40 | 8.73 | % | 0.02 | 3 | 0 | 0.21 | 0.58 | 0.02 | -0.51 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 370.00 | 4.40 | 10.90 | 7.65 | 7.05 | -4.33 | -38.05% | 0.02 | 17 | 28 | 0.34 | 0.52 | 0.02 | -0.50 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 372.50 | 3.40 | 9.70 | 6.55 | 6.03 | -1.90 | -23.96% | 0.02 | 9 | 30 | 0.34 | 0.47 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 375.00 | 1.10 | 6.10 | 3.60 | 5.23 | +0.01 | +0.20% | 0.01 | 5 | 77 | 0.25 | 0.41 | 0.02 | -0.46 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 377.50 | 0.00 | 8.60 | 4.30 | 9.33 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.55 | 0.35 | 0.02 | -0.44 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 380.00 | 0.45 | 4.50 | 2.48 | 3.50 | -1.28 | -26.78% | 0.01 | 9 | 31 | 0.26 | 0.30 | 0.02 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 382.50 | 0.05 | 5.30 | 2.68 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.28 | 0.25 | 0.02 | -0.36 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 6.00 | 3.00 | 2.16 | +0.06 | +2.86% | 0.01 | 16 | 57 | 0.54 | 0.21 | 0.02 | -0.32 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 387.50 | 0.75 | 3.00 | 1.88 | 1.50 | -0.90 | -37.50% | 0.00 | 4 | 14 | 0.33 | 0.17 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 390.00 | 0.30 | 2.00 | 1.15 | 1.19 | -0.42 | -26.09% | 0.00 | 4 | 43 | 0.38 | 0.14 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 392.50 | 0.45 | 3.20 | 1.83 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | 0.11 | 0.01 | -0.20 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 2.55 | 1.28 | 0.50 | -1.23 | -71.10% | 0.00 | 5 | 28 | 0.48 | 0.08 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 397.50 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 2 | 66 | 0.48 | 0.07 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 400.00 | 0.20 | 1.20 | 0.70 | 1.00 | +0.37 | +58.73% | 0.00 | 1 | 110 | 0.35 | 0.06 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 6.60 | 3.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.04 | 0.00 | -0.08 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 7.00 | 3.50 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.87 | 0.03 | 0.00 | -0.06 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.05 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.90 | 0.45 | 0.16 | -0.34 | -68.00% | 0.00 | 1 | 39 | 0.48 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 6.90 | 3.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.98 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 9/3/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 427.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 6.80 | 3.40 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 6.80 | 3.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 465.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 475.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 485.00 | 0.00 | 5.50 | 2.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 495.00 | 0.00 | 7.20 | 3.60 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 505.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 510.00 | 0.00 | 8.60 | 4.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 8.60 | 4.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 7.80 | 3.90 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 8.00 | 4.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/3/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 5.10 | 2.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/3/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 305.00 | 0.00 | 0.45 | 0.23 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/3/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 6.80 | 3.40 | 3.19 | % | 0.01 | 2 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 315.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 320.00 | 0.00 | 5.10 | 2.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/3/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.99 | -88.40% | 0.00 | 1 | 3 | 0.44 | -0.01 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 327.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.90 | 0.45 | 0.19 | -0.54 | -73.98% | 0.00 | 1 | 4 | 0.53 | -0.02 | 0.00 | -0.15 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.19 | 9/3/2026 4:00:01 PM EST | |||
| 335.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.21 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.21 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | 0.57 | +0.52 | +1,040.00% | 0.00 | 1 | 13 | 0.37 | -0.06 | 0.01 | -0.26 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 1.00 | 0.50 | 0.90 | % | 0.00 | 30 | 0 | 0.40 | -0.07 | 0.01 | -0.29 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 345.00 | 0.00 | 2.85 | 1.43 | 0.70 | +0.25 | +55.56% | 0.00 | 12 | 1 | 0.53 | -0.09 | 0.01 | -0.30 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 2.50 | 1.25 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.11 | 0.01 | -0.34 | 9/1/2026 | 9/3/2026 4:00:01 PM EST |
| 350.00 | 0.60 | 1.60 | 1.10 | 1.00 | -0.50 | -33.34% | 0.00 | 14 | 112 | 0.33 | -0.14 | 0.01 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 352.50 | 0.00 | 5.70 | 2.85 | 2.05 | +0.15 | +7.90% | 0.01 | 8 | 14 | 0.59 | -0.16 | 0.01 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 355.00 | 0.60 | 5.00 | 2.80 | 1.85 | +0.25 | +15.63% | 0.01 | 24 | 41 | 0.37 | -0.20 | 0.01 | -0.44 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 357.50 | 0.00 | 3.20 | 1.60 | 1.80 | +0.41 | +29.50% | 0.00 | 12 | 12 | 0.37 | -0.23 | 0.02 | -0.46 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 360.00 | 0.75 | 8.30 | 4.53 | 2.80 | -0.37 | -11.68% | 0.01 | 46 | 35 | 0.39 | -0.27 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 362.50 | 1.85 | 5.10 | 3.48 | 3.63 | -0.27 | -6.93% | 0.01 | 3 | 34 | 0.31 | -0.32 | 0.02 | -0.50 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 365.00 | 2.00 | 8.80 | 5.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.36 | -0.37 | 0.02 | -0.51 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 367.50 | 3.60 | 7.10 | 5.35 | 5.50 | +2.20 | +66.67% | 0.01 | 3 | 14 | 0.31 | -0.42 | 0.02 | -0.51 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 370.00 | 3.60 | 8.50 | 6.05 | 6.66 | +0.03 | +0.46% | 0.02 | 14 | 103 | 0.29 | -0.48 | 0.02 | -0.50 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 372.50 | 4.20 | 12.60 | 8.40 | 7.30 | +0.71 | +10.78% | 0.02 | 2 | 6 | 0.33 | -0.53 | 0.02 | -0.48 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 375.00 | 5.70 | 13.50 | 9.60 | 10.90 | +2.40 | +28.24% | 0.03 | 2 | 54 | 0.49 | -0.59 | 0.02 | -0.46 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 377.50 | 7.30 | 13.90 | 10.60 | 11.25 | +0.35 | +3.22% | 0.03 | 13 | 29 | 0.53 | -0.65 | 0.02 | -0.44 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 380.00 | 11.00 | 17.80 | 14.40 | 12.05 | -0.35 | -2.83% | 0.04 | 3 | 24 | 0.54 | -0.70 | 0.02 | -0.39 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 382.50 | 11.10 | 19.60 | 15.35 | % | 0.04 | 0 | 0 | 0.55 | -0.75 | 0.02 | -0.36 | 9/3/2026 4:00:01 PM EST | |||
| 385.00 | 13.10 | 19.50 | 16.30 | 18.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.57 | -0.79 | 0.02 | -0.32 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 387.50 | 15.30 | 23.20 | 19.25 | 15.65 | +3.55 | +29.34% | 0.05 | 1 | 16 | 0.58 | -0.83 | 0.01 | -0.28 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 390.00 | 17.50 | 25.40 | 21.45 | 21.60 | +3.13 | +16.95% | 0.06 | 12 | 14 | 0.59 | -0.86 | 0.01 | -0.24 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 392.50 | 20.80 | 27.50 | 24.15 | % | 0.06 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.20 | 9/3/2026 4:00:01 PM EST | |||
| 395.00 | 22.70 | 29.80 | 26.25 | 28.15 | +6.15 | +27.96% | 0.07 | 4 | 21 | 0.63 | -0.92 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 397.50 | 25.60 | 32.20 | 28.90 | % | 0.07 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 400.00 | 27.20 | 34.60 | 30.90 | 27.93 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.68 | -0.94 | 0.01 | -0.12 | 8/25/2026 | 9/3/2026 4:00:01 PM EST |
| 402.50 | 29.40 | 37.00 | 33.20 | % | 0.08 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 405.00 | 31.80 | 39.30 | 35.55 | 29.28 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.97 | 0.00 | -0.06 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 407.50 | 34.30 | 42.00 | 38.15 | % | 0.09 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 36.80 | 44.50 | 40.65 | 29.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.04 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 412.50 | 40.90 | 47.00 | 43.95 | % | 0.11 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 41.80 | 49.50 | 45.65 | % | 0.11 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 417.50 | 44.30 | 52.00 | 48.15 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 46.80 | 54.50 | 50.65 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 422.50 | 49.30 | 57.00 | 53.15 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 51.80 | 59.50 | 55.65 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 427.50 | 54.30 | 62.00 | 58.15 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 56.80 | 64.50 | 60.65 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 435.00 | 61.80 | 69.50 | 65.65 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 4:00:01 PM EST |
| 440.00 | 66.80 | 74.50 | 70.65 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 445.00 | 71.80 | 79.50 | 75.65 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 450.00 | 77.30 | 84.50 | 80.90 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 455.00 | 81.80 | 89.50 | 85.65 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 460.00 | 86.80 | 94.50 | 90.65 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 465.00 | 91.80 | 98.90 | 95.35 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 470.00 | 96.80 | 104.40 | 100.60 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 475.00 | 101.80 | 109.50 | 105.65 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 480.00 | 106.80 | 114.50 | 110.65 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 485.00 | 111.80 | 119.50 | 115.65 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 490.00 | 116.80 | 124.50 | 120.65 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 495.00 | 121.80 | 129.50 | 125.65 | % | 0.25 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 500.00 | 127.10 | 134.50 | 130.80 | % | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 505.00 | 131.80 | 139.50 | 135.65 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 510.00 | 136.80 | 144.50 | 140.65 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST |