Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $391.00 as of 8/18/2026 7:44:56 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 | 207.40 | 216.00 | 211.70 | % | 1.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 190.00 | 197.40 | 206.00 | 201.70 | % | 1.06 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 200.00 | 187.40 | 196.00 | 191.70 | % | 0.96 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 210.00 | 177.40 | 186.10 | 181.75 | % | 0.87 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 220.00 | 167.50 | 176.10 | 171.80 | % | 0.78 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 230.00 | 157.50 | 166.10 | 161.80 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 240.00 | 147.50 | 156.10 | 151.80 | % | 0.63 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 250.00 | 137.60 | 146.20 | 141.90 | % | 0.57 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 260.00 | 130.20 | 136.20 | 133.20 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 270.00 | 119.00 | 126.20 | 122.60 | % | 0.45 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 275.00 | 115.10 | 121.20 | 118.15 | % | 0.43 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 280.00 | 109.00 | 116.30 | 112.65 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 285.00 | 104.40 | 111.30 | 107.85 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 290.00 | 99.10 | 106.30 | 102.70 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 295.00 | 95.50 | 101.30 | 98.40 | 42.53 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.04 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 89.10 | 96.40 | 92.75 | 45.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:03 PM EST |
| 305.00 | 84.20 | 91.40 | 87.80 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 310.00 | 80.30 | 86.50 | 83.40 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 315.00 | 74.30 | 81.50 | 77.90 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 320.00 | 69.30 | 76.60 | 72.95 | 38.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 325.00 | 64.40 | 71.60 | 68.00 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 330.00 | 60.60 | 66.70 | 63.65 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.07 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 335.00 | 54.50 | 61.80 | 58.15 | 33.10 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.68 | 0.99 | 0.00 | -0.12 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 49.60 | 56.90 | 53.25 | 42.53 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | 0.98 | 0.00 | -0.16 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 345.00 | 44.80 | 52.00 | 48.40 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.60 | 0.97 | 0.00 | -0.18 | 7/29/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 40.80 | 47.20 | 44.00 | 51.85 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.57 | 0.95 | 0.00 | -0.20 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 355.00 | 36.90 | 42.50 | 39.70 | 36.07 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.93 | 0.00 | -0.23 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 360.00 | 31.70 | 37.90 | 34.80 | 24.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.50 | 0.90 | 0.01 | -0.26 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 365.00 | 27.80 | 33.40 | 30.60 | 20.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.47 | 0.86 | 0.01 | -0.29 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 23.20 | 29.20 | 26.20 | 26.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | 0.81 | 0.01 | -0.33 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 375.00 | 18.20 | 25.10 | 21.65 | 28.45 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.44 | 0.76 | 0.01 | -0.35 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 377.50 | 16.60 | 23.30 | 19.95 | 24.00 | % | 0.05 | 1 | 0 | 0.30 | 0.73 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 380.00 | 15.00 | 22.10 | 18.55 | 21.00 | -4.20 | -16.67% | 0.05 | 13 | 111 | 0.31 | 0.70 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 382.50 | 13.30 | 20.70 | 17.00 | % | 0.04 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.38 | 8/18/2026 4:00:03 PM EST | |||
| 385.00 | 11.90 | 19.00 | 15.45 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | 0.64 | 0.01 | -0.38 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 387.50 | 10.60 | 16.70 | 13.65 | 17.83 | % | 0.04 | 3 | 0 | 0.31 | 0.60 | 0.01 | -0.39 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 390.00 | 8.80 | 15.30 | 12.05 | 16.23 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.30 | 0.57 | 0.01 | -0.39 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 392.50 | 7.60 | 15.00 | 11.30 | 14.24 | % | 0.03 | 4 | 0 | 0.32 | 0.53 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 395.00 | 6.10 | 13.90 | 10.00 | 11.50 | +1.60 | +16.17% | 0.03 | 3 | 104 | 0.32 | 0.49 | 0.02 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 397.50 | 5.30 | 11.90 | 8.60 | % | 0.02 | 0 | 0 | 0.31 | 0.45 | 0.02 | -0.37 | 8/18/2026 4:00:03 PM EST | |||
| 400.00 | 4.30 | 12.00 | 8.15 | 11.00 | -1.00 | -8.34% | 0.02 | 2 | 45 | 0.32 | 0.42 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 402.50 | 5.30 | 9.60 | 7.45 | % | 0.02 | 0 | 0 | 0.33 | 0.38 | 0.01 | -0.34 | 8/18/2026 4:00:03 PM EST | |||
| 405.00 | 2.50 | 8.70 | 5.60 | 9.99 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.34 | 0.01 | -0.32 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 407.50 | 1.75 | 7.90 | 4.83 | % | 0.01 | 0 | 0 | 0.29 | 0.31 | 0.01 | -0.31 | 8/18/2026 4:00:03 PM EST | |||
| 410.00 | 0.95 | 7.40 | 4.18 | 5.60 | +1.35 | +31.77% | 0.01 | 2 | 51 | 0.29 | 0.27 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 412.50 | 0.25 | 7.10 | 3.68 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.01 | -0.26 | 8/18/2026 4:00:03 PM EST | |||
| 415.00 | 0.65 | 5.10 | 2.88 | 4.65 | -0.15 | -3.13% | 0.01 | 9 | 45 | 0.28 | 0.21 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 417.50 | 0.15 | 6.60 | 3.38 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.01 | -0.22 | 8/18/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 7.00 | 3.50 | 3.51 | -1.35 | -27.78% | 0.01 | 3 | 12 | 0.49 | 0.17 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 422.50 | 0.00 | 6.20 | 3.10 | 2.75 | % | 0.01 | 1 | 0 | 0.48 | 0.14 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 425.00 | 0.35 | 5.50 | 2.93 | 2.77 | -0.03 | -1.08% | 0.01 | 1 | 7 | 0.34 | 0.12 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.01 | -0.13 | 8/18/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 3.10 | 1.55 | 1.10 | -0.80 | -42.11% | 0.00 | 1 | 1 | 0.45 | 0.06 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.04 | 0.00 | -0.07 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 4.50 | 2.25 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.05 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 4.50 | 2.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.61 | 0.02 | 0.00 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 465.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 4.40 | 2.20 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 4.40 | 2.20 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 4.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 4.40 | 2.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 4.40 | 2.20 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 4.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.00 | 1.00 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.04 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.60 | 2.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.78 | -0.01 | 0.00 | -0.07 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 4.70 | 2.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | -0.01 | 0.00 | -0.12 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | -0.02 | 0.00 | -0.16 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.03 | 0.00 | -0.18 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 5.10 | 2.58 | 0.85 | -0.22 | -20.57% | 0.01 | 2 | 30 | 0.42 | -0.05 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 5.30 | 2.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.07 | 0.00 | -0.23 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 5.50 | 2.75 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.10 | 0.01 | -0.26 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 5.40 | 2.70 | 1.96 | -0.34 | -14.79% | 0.01 | 2 | 22 | 0.48 | -0.14 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 370.00 | 0.45 | 6.50 | 3.48 | 2.10 | -1.10 | -34.38% | 0.01 | 1 | 14 | 0.33 | -0.19 | 0.01 | -0.33 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 375.00 | 0.00 | 7.40 | 3.70 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | -0.24 | 0.01 | -0.35 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 377.50 | 0.20 | 8.10 | 4.15 | 3.10 | % | 0.01 | 6 | 0 | 0.28 | -0.27 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:03 PM EST | |
| 380.00 | 1.65 | 8.80 | 5.23 | 4.05 | -1.66 | -29.08% | 0.01 | 1 | 21 | 0.31 | -0.30 | 0.01 | -0.37 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 382.50 | 3.60 | 9.70 | 6.65 | % | 0.02 | 0 | 0 | 0.33 | -0.33 | 0.01 | -0.38 | 8/18/2026 4:00:03 PM EST | |||
| 385.00 | 3.00 | 10.60 | 6.80 | 5.40 | -6.61 | -55.04% | 0.02 | 1 | 1 | 0.31 | -0.36 | 0.01 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 387.50 | 4.10 | 11.60 | 7.85 | % | 0.02 | 0 | 0 | 0.31 | -0.40 | 0.01 | -0.39 | 8/18/2026 4:00:03 PM EST | |||
| 390.00 | 6.30 | 12.70 | 9.50 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | -0.43 | 0.01 | -0.39 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 392.50 | 7.50 | 13.90 | 10.70 | % | 0.03 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.38 | 8/18/2026 4:00:03 PM EST | |||
| 395.00 | 9.30 | 15.20 | 12.25 | 9.57 | -0.45 | -4.50% | 0.03 | 4 | 15 | 0.33 | -0.51 | 0.02 | -0.38 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 397.50 | 10.30 | 16.60 | 13.45 | % | 0.03 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.37 | 8/18/2026 4:00:03 PM EST | |||
| 400.00 | 10.80 | 18.20 | 14.50 | 13.73 | +3.13 | +29.53% | 0.04 | 1 | 7 | 0.31 | -0.58 | 0.01 | -0.36 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 402.50 | 12.60 | 19.30 | 15.95 | % | 0.04 | 0 | 0 | 0.30 | -0.62 | 0.01 | -0.34 | 8/18/2026 4:00:03 PM EST | |||
| 405.00 | 15.80 | 21.40 | 18.60 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.66 | 0.01 | -0.32 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 407.50 | 16.70 | 22.40 | 19.55 | % | 0.05 | 0 | 0 | 0.30 | -0.69 | 0.01 | -0.31 | 8/18/2026 4:00:03 PM EST | |||
| 410.00 | 17.40 | 24.00 | 20.70 | 17.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | -0.73 | 0.01 | -0.29 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 412.50 | 20.00 | 26.30 | 23.15 | % | 0.06 | 0 | 0 | 0.42 | -0.76 | 0.01 | -0.26 | 8/18/2026 4:00:03 PM EST | |||
| 415.00 | 22.00 | 28.40 | 25.20 | 20.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.79 | 0.01 | -0.24 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 417.50 | 24.10 | 30.40 | 27.25 | % | 0.07 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.22 | 8/18/2026 4:00:03 PM EST | |||
| 420.00 | 27.50 | 31.90 | 29.70 | 54.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.83 | 0.01 | -0.21 | 7/28/2026 | 8/18/2026 4:00:03 PM EST |
| 422.50 | 28.60 | 35.20 | 31.90 | % | 0.08 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.19 | 8/18/2026 4:00:03 PM EST | |||
| 425.00 | 30.80 | 37.50 | 34.15 | 31.30 | -3.00 | -8.75% | 0.08 | 1 | 1 | 0.48 | -0.88 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 430.00 | 35.00 | 41.70 | 38.35 | 75.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.13 | 7/27/2026 | 8/18/2026 4:00:03 PM EST |
| 435.00 | 39.70 | 46.80 | 43.25 | % | 0.10 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.10 | 8/18/2026 4:00:03 PM EST | |||
| 440.00 | 44.60 | 51.10 | 47.85 | % | 0.11 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 445.00 | 49.50 | 56.50 | 53.00 | % | 0.12 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 450.00 | 54.40 | 61.00 | 57.70 | % | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 455.00 | 59.40 | 68.00 | 63.70 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 460.00 | 64.40 | 73.00 | 68.70 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 465.00 | 69.40 | 75.90 | 72.65 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 470.00 | 74.40 | 81.20 | 77.80 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 475.00 | 79.40 | 86.00 | 82.70 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 480.00 | 84.40 | 90.50 | 87.45 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 485.00 | 89.40 | 95.50 | 92.45 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 490.00 | 94.40 | 101.00 | 97.70 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 495.00 | 99.40 | 106.40 | 102.90 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 500.00 | 104.40 | 111.30 | 107.85 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 505.00 | 109.40 | 116.50 | 112.95 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 510.00 | 114.40 | 121.00 | 117.70 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |