Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $473.84 as of 8/29/2025 3:32:26 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 | 251.60 | 255.20 | 253.40 | 258.65 | 0.00 | 0.00% | 1.15 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 230.00 | 242.00 | 244.90 | 243.45 | % | 1.06 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 240.00 | 231.60 | 235.20 | 233.40 | 229.20 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 250.00 | 221.90 | 225.70 | 223.80 | 221.00 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 260.00 | 211.90 | 215.30 | 213.60 | 277.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 8/29/2025 4:00:03 PM EST |
| 270.00 | 201.60 | 205.60 | 203.60 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 275.00 | 196.70 | 200.30 | 198.50 | 196.26 | -5.04 | -2.51% | 0.72 | 1 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 280.00 | 191.90 | 195.50 | 193.70 | 284.17 | 0.00 | 0.00% | 0.69 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 4:00:03 PM EST |
| 285.00 | 187.00 | 190.30 | 188.65 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 290.00 | 181.80 | 185.60 | 183.70 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 295.00 | 176.60 | 180.50 | 178.55 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 300.00 | 171.80 | 175.60 | 173.70 | 162.90 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 305.00 | 166.90 | 170.60 | 168.75 | % | 0.55 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 310.00 | 162.10 | 165.60 | 163.85 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 315.00 | 156.50 | 160.70 | 158.60 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 320.00 | 152.00 | 155.40 | 153.70 | 161.17 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 325.00 | 146.70 | 150.50 | 148.60 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 330.00 | 142.10 | 145.50 | 143.80 | 144.49 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 335.00 | 136.70 | 140.20 | 138.45 | % | 0.41 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 340.00 | 131.50 | 136.00 | 133.75 | 186.04 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:03 PM EST |
| 345.00 | 126.80 | 130.60 | 128.70 | 134.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 350.00 | 122.40 | 125.70 | 124.05 | 130.95 | 0.00 | 0.00% | 0.35 | 0 | 46 | 0.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 355.00 | 116.80 | 121.10 | 118.95 | % | 0.34 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 360.00 | 112.10 | 116.00 | 114.05 | 121.24 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:03 PM EST |
| 365.00 | 106.90 | 110.90 | 108.90 | 107.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 370.00 | 102.20 | 105.80 | 104.00 | 126.75 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:03 PM EST |
| 375.00 | 96.80 | 101.20 | 99.00 | 126.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:03 PM EST |
| 380.00 | 92.00 | 96.30 | 94.15 | 101.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 385.00 | 86.90 | 91.40 | 89.15 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 390.00 | 81.40 | 86.30 | 83.85 | 93.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.59 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 395.00 | 76.70 | 81.40 | 79.05 | % | 0.20 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 400.00 | 71.30 | 76.60 | 73.95 | 85.00 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.63 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 405.00 | 66.80 | 71.70 | 69.25 | % | 0.17 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 410.00 | 61.70 | 66.90 | 64.30 | 77.53 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.50 | 0.99 | 0.00 | -0.07 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 415.00 | 57.10 | 62.10 | 59.60 | % | 0.14 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 420.00 | 52.90 | 56.90 | 54.90 | 54.78 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.47 | 0.97 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 425.00 | 47.80 | 52.40 | 50.10 | 50.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.46 | 0.95 | 0.00 | -0.08 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 430.00 | 43.00 | 47.70 | 45.35 | 49.50 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.44 | 0.93 | 0.00 | -0.10 | 8/14/2025 | 8/29/2025 4:00:03 PM EST |
| 435.00 | 38.20 | 43.00 | 40.60 | % | 0.09 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.13 | 8/29/2025 4:00:03 PM EST | |||
| 440.00 | 34.00 | 38.30 | 36.15 | 33.90 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.29 | 0.88 | 0.01 | -0.16 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 445.00 | 29.90 | 33.70 | 31.80 | 29.85 | -0.25 | -0.84% | 0.07 | 1 | 12 | 0.40 | 0.84 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 450.00 | 25.70 | 29.70 | 27.70 | 23.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.24 | 0.79 | 0.01 | -0.22 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 455.00 | 22.00 | 25.50 | 23.75 | 25.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.74 | 0.01 | -0.24 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 457.50 | 20.80 | 23.00 | 21.90 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.72 | 0.01 | -0.25 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 460.00 | 18.40 | 22.00 | 20.20 | 16.29 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.27 | 0.69 | 0.01 | -0.26 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 462.50 | 17.50 | 19.20 | 18.35 | 17.86 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.66 | 0.01 | -0.27 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 465.00 | 14.90 | 17.80 | 16.35 | 15.99 | -0.51 | -3.10% | 0.04 | 2 | 19 | 0.26 | 0.63 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 467.50 | 14.60 | 16.10 | 15.35 | 14.10 | -1.60 | -10.20% | 0.03 | 2 | 36 | 0.27 | 0.59 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 470.00 | 12.20 | 14.90 | 13.55 | 13.00 | -1.20 | -8.46% | 0.03 | 4 | 78 | 0.26 | 0.56 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 472.50 | 12.00 | 12.80 | 12.40 | 11.50 | +1.10 | +10.58% | 0.03 | 1 | 36 | 0.26 | 0.53 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 475.00 | 10.70 | 11.50 | 11.10 | 11.00 | +0.25 | +2.33% | 0.02 | 81 | 37 | 0.26 | 0.49 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 477.50 | 8.40 | 10.80 | 9.60 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.25 | 0.46 | 0.01 | -0.29 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 480.00 | 8.40 | 9.10 | 8.75 | 7.68 | -1.82 | -19.16% | 0.02 | 4 | 176 | 0.25 | 0.43 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 482.50 | 7.30 | 8.10 | 7.70 | 6.70 | -1.80 | -21.18% | 0.02 | 2 | 6 | 0.25 | 0.39 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 485.00 | 6.40 | 7.10 | 6.75 | 6.59 | -0.18 | -2.66% | 0.01 | 50 | 142 | 0.25 | 0.36 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 487.50 | 5.60 | 6.20 | 5.90 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.25 | 0.33 | 0.01 | -0.25 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 490.00 | 4.80 | 5.40 | 5.10 | 4.72 | -0.63 | -11.78% | 0.01 | 4 | 506 | 0.25 | 0.29 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 492.50 | 4.00 | 4.70 | 4.35 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.26 | 0.01 | -0.23 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 495.00 | 3.50 | 4.10 | 3.80 | 3.60 | -0.50 | -12.20% | 0.01 | 1 | 245 | 0.24 | 0.24 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 500.00 | 2.60 | 3.10 | 2.85 | 2.70 | -0.20 | -6.90% | 0.01 | 24 | 321 | 0.25 | 0.18 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 505.00 | 1.85 | 2.60 | 2.23 | 1.82 | -0.43 | -19.12% | 0.00 | 38 | 1,682 | 0.25 | 0.14 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 510.00 | 1.00 | 1.80 | 1.40 | 1.30 | -0.40 | -23.53% | 0.00 | 1 | 455 | 0.24 | 0.10 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 515.00 | 0.65 | 1.40 | 1.03 | 1.84 | +0.57 | +44.89% | 0.00 | 12 | 297 | 0.23 | 0.08 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 520.00 | 0.50 | 1.10 | 0.80 | 0.65 | -0.30 | -31.58% | 0.00 | 14 | 527 | 0.24 | 0.05 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 525.00 | 0.20 | 2.10 | 1.15 | 0.45 | -0.32 | -41.56% | 0.00 | 19 | 87 | 0.27 | 0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.29 | 0.03 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 3.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.43 | 0.02 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.38 | 0.01 | 0.00 | -0.02 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 1.55 | 0.78 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.40 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 550.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.15 | -60.00% | 0.00 | 15 | 860 | 0.30 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 565.00 | 0.00 | 2.50 | 1.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 585.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 595.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 615 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 605.00 | 0.00 | 2.60 | 1.30 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:03 PM EST |
| 615.00 | 0.00 | 2.60 | 1.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/29/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:03 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:03 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/29/2025 4:00:03 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.57 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 685.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 2.60 | 1.30 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:03 PM EST |
| 695.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 705.00 | 0.00 | 3.80 | 1.90 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/29/2025 4:00:03 PM EST |
| 710.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.50 | 2.25 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/29/2025 4:00:03 PM EST |
| 725.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 735.00 | 0.00 | 2.60 | 1.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:03 PM EST |
| 760.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 4:00:03 PM EST |
| 780.00 | 0.00 | 3.80 | 1.90 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/29/2025 4:00:03 PM EST |
| 800.00 | 0.00 | 3.40 | 1.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:03 PM EST |
| 820.00 | 0.00 | 2.00 | 1.00 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 4:00:03 PM EST |
| 840.00 | 0.00 | 2.35 | 1.18 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 8/29/2025 4:00:03 PM EST |
| 860.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/29/2025 4:00:03 PM EST |
| 880.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 900.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/29/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 4.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/29/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/29/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/29/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | 0.14 | -0.56 | -80.00% | 0.01 | 25 | 131 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 385.00 | 0.20 | 4.50 | 2.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.71 | 0.00 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 4.60 | 2.30 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 400.00 | 0.20 | 1.55 | 0.88 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.40 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 2.85 | 1.43 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.01 | 0.00 | -0.06 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 1.05 | 0.53 | 0.56 | -0.44 | -44.00% | 0.00 | 3 | 219 | 0.39 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.02 | 0.00 | -0.08 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 420.00 | 0.30 | 1.30 | 0.80 | 1.05 | -0.20 | -16.00% | 0.00 | 5 | 334 | 0.31 | -0.03 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 425.00 | 0.50 | 2.30 | 1.40 | 1.30 | -0.10 | -7.15% | 0.00 | 10 | 57 | 0.29 | -0.05 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 430.00 | 1.10 | 1.90 | 1.50 | 1.59 | -0.05 | -3.05% | 0.00 | 1 | 305 | 0.29 | -0.07 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 435.00 | 1.30 | 2.05 | 1.68 | 2.08 | +0.03 | +1.47% | 0.00 | 10 | 55 | 0.29 | -0.09 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 440.00 | 1.85 | 2.80 | 2.33 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.27 | -0.12 | 0.01 | -0.16 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 445.00 | 2.20 | 3.40 | 2.80 | 3.15 | -0.15 | -4.55% | 0.01 | 7 | 58 | 0.27 | -0.16 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 450.00 | 3.40 | 4.00 | 3.70 | 3.68 | -0.40 | -9.81% | 0.01 | 12 | 482 | 0.27 | -0.21 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 455.00 | 4.50 | 5.10 | 4.80 | 4.85 | -0.85 | -14.92% | 0.01 | 7 | 89 | 0.27 | -0.26 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 457.50 | 4.30 | 6.40 | 5.35 | 5.60 | -0.08 | -1.41% | 0.01 | 3 | 3 | 0.25 | -0.28 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 460.00 | 5.70 | 6.40 | 6.05 | 6.30 | -0.24 | -3.67% | 0.01 | 4 | 251 | 0.26 | -0.31 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 462.50 | 5.90 | 7.90 | 6.90 | 7.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.26 | -0.34 | 0.01 | -0.27 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 465.00 | 7.40 | 8.70 | 8.05 | 7.83 | -1.03 | -11.63% | 0.02 | 5 | 149 | 0.26 | -0.37 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 467.50 | 8.10 | 9.60 | 8.85 | 9.75 | -0.96 | -8.97% | 0.02 | 47 | 27 | 0.26 | -0.41 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 470.00 | 9.00 | 10.90 | 9.95 | 10.74 | -0.26 | -2.37% | 0.02 | 13 | 507 | 0.26 | -0.44 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 472.50 | 9.60 | 11.10 | 10.35 | 11.00 | -1.70 | -13.39% | 0.02 | 1 | 10 | 0.24 | -0.47 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 475.00 | 11.10 | 12.90 | 12.00 | 12.35 | -1.00 | -7.50% | 0.03 | 1 | 132 | 0.25 | -0.51 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 477.50 | 11.70 | 14.30 | 13.00 | 13.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.54 | 0.01 | -0.29 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 480.00 | 13.40 | 15.70 | 14.55 | 15.58 | -0.02 | -0.13% | 0.03 | 1 | 432 | 0.24 | -0.57 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 482.50 | 15.00 | 16.90 | 15.95 | 22.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.24 | -0.61 | 0.01 | -0.27 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 485.00 | 16.50 | 18.40 | 17.45 | 18.98 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.24 | -0.64 | 0.01 | -0.27 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 487.50 | 17.80 | 20.80 | 19.30 | 18.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.67 | 0.01 | -0.25 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 490.00 | 20.30 | 21.50 | 20.90 | 21.89 | +0.69 | +3.26% | 0.04 | 4 | 388 | 0.24 | -0.71 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 492.50 | 21.00 | 24.40 | 22.70 | % | 0.05 | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.23 | 8/29/2025 4:00:03 PM EST | |||
| 495.00 | 21.30 | 25.50 | 23.40 | 25.40 | -1.98 | -7.24% | 0.05 | 1 | 94 | 0.24 | -0.76 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 500.00 | 27.40 | 30.50 | 28.95 | 31.20 | +2.98 | +10.56% | 0.06 | 2 | 391 | 0.23 | -0.82 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 505.00 | 31.50 | 34.90 | 33.20 | 39.95 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.33 | -0.86 | 0.01 | -0.15 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 510.00 | 36.10 | 39.30 | 37.70 | 41.80 | 0.00 | 0.00% | 0.07 | 0 | 344 | 0.39 | -0.90 | 0.01 | -0.12 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 515.00 | 40.90 | 44.00 | 42.45 | 43.40 | -3.95 | -8.35% | 0.08 | 2 | 70 | 0.36 | -0.92 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 520.00 | 45.80 | 48.60 | 47.20 | 47.76 | -0.30 | -0.63% | 0.09 | 7 | 230 | 0.39 | -0.95 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 525.00 | 51.00 | 53.50 | 52.25 | 52.40 | +4.27 | +8.88% | 0.10 | 7 | 35 | 0.41 | -0.96 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 530.00 | 55.80 | 58.90 | 57.35 | 55.41 | -3.05 | -5.22% | 0.11 | 763 | 123 | 0.44 | -0.97 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 535.00 | 60.20 | 63.40 | 61.80 | 58.40 | -5.15 | -8.11% | 0.12 | 109 | 7 | 0.47 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 540.00 | 65.80 | 68.50 | 67.15 | 63.80 | -3.90 | -5.77% | 0.12 | 199 | 13 | 0.48 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 545.00 | 70.70 | 73.50 | 72.10 | 68.80 | -3.92 | -5.40% | 0.13 | 84 | 7 | 0.57 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 550.00 | 75.60 | 78.40 | 77.00 | 79.23 | -0.27 | -0.34% | 0.14 | 490 | 37 | 0.55 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 555.00 | 80.70 | 83.60 | 82.15 | 88.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/29/2025 4:00:03 PM EST |
| 560.00 | 85.60 | 88.50 | 87.05 | 90.40 | +1.74 | +1.97% | 0.16 | 96 | 7 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 565.00 | 90.60 | 93.80 | 92.20 | 54.88 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:03 PM EST |
| 570.00 | 95.60 | 98.40 | 97.00 | 93.80 | -5.40 | -5.45% | 0.17 | 270 | 18 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 575.00 | 100.60 | 104.10 | 102.35 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 580.00 | 105.70 | 108.50 | 107.10 | 103.60 | -3.70 | -3.45% | 0.18 | 59 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 585.00 | 110.50 | 113.60 | 112.05 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 590.00 | 116.00 | 118.90 | 117.45 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 595.00 | 120.70 | 123.40 | 122.05 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 600.00 | 125.40 | 128.80 | 127.10 | 123.90 | -5.40 | -4.18% | 0.21 | 189 | 12 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 605.00 | 131.10 | 133.60 | 132.35 | 80.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 4:00:03 PM EST |
| 610.00 | 135.30 | 140.70 | 138.00 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 615.00 | 140.50 | 143.90 | 142.20 | 90.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/29/2025 4:00:03 PM EST |
| 620.00 | 145.50 | 148.90 | 147.20 | 145.40 | -4.10 | -2.75% | 0.24 | 52 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 625.00 | 150.70 | 153.70 | 152.20 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 630.00 | 155.40 | 159.20 | 157.30 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 635.00 | 160.20 | 166.10 | 163.15 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 640.00 | 165.40 | 170.20 | 167.80 | 123.99 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 4:00:03 PM EST |
| 645.00 | 170.70 | 174.30 | 172.50 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 650.00 | 175.50 | 180.70 | 178.10 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 655.00 | 180.40 | 186.10 | 183.25 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 660.00 | 185.40 | 190.50 | 187.95 | 130.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 4:00:03 PM EST |
| 665.00 | 190.30 | 193.90 | 192.10 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 670.00 | 195.40 | 199.10 | 197.25 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 675.00 | 200.50 | 204.20 | 202.35 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 680.00 | 206.00 | 208.60 | 207.30 | 105.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 8/29/2025 4:00:03 PM EST |
| 685.00 | 210.20 | 213.90 | 212.05 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 690.00 | 215.20 | 219.20 | 217.20 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 695.00 | 220.40 | 224.20 | 222.30 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 700.00 | 225.60 | 228.90 | 227.25 | 128.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 8/29/2025 4:00:03 PM EST |
| 705.00 | 230.40 | 233.50 | 231.95 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 710.00 | 235.30 | 239.10 | 237.20 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 715.00 | 240.20 | 244.00 | 242.10 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 720.00 | 245.20 | 249.10 | 247.15 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 725.00 | 250.30 | 254.00 | 252.15 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 730.00 | 255.20 | 259.10 | 257.15 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 735.00 | 260.30 | 263.60 | 261.95 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 740.00 | 265.50 | 268.40 | 266.95 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 760.00 | 285.90 | 288.70 | 287.30 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 780.00 | 305.40 | 308.70 | 307.05 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 800.00 | 325.30 | 328.70 | 327.00 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 820.00 | 345.40 | 348.70 | 347.05 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 840.00 | 365.90 | 369.20 | 367.55 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 860.00 | 385.40 | 389.30 | 387.35 | 333.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:03 PM EST |
| 880.00 | 405.40 | 408.70 | 407.05 | % | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 900.00 | 426.10 | 428.70 | 427.40 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |