Options Chain for CASEYS GEN STORES INC COM (CASY) - $850.95 as of 5/8/2026 4:06:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 547.00 | 552.00 | 549.50 | 445.00 | 0.00 | 0.00% | 1.77 | 0 | 3 | 3.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 320.00 | 537.00 | 542.00 | 539.50 | 469.10 | 0.00 | 0.00% | 1.69 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:02 PM EST |
| 330.00 | 527.00 | 532.00 | 529.50 | 425.10 | 0.00 | 0.00% | 1.60 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 340.00 | 517.00 | 522.00 | 519.50 | % | 1.53 | 0 | 6 | 3.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 507.00 | 512.00 | 509.50 | % | 1.46 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 360.00 | 497.00 | 502.00 | 499.50 | 384.00 | 0.00 | 0.00% | 1.39 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:02 PM EST |
| 370.00 | 487.00 | 492.00 | 489.50 | 385.30 | 0.00 | 0.00% | 1.32 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 380.00 | 477.00 | 482.00 | 479.50 | % | 1.26 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 390.00 | 467.00 | 472.00 | 469.50 | 365.40 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 400.00 | 457.00 | 462.00 | 459.50 | 382.50 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 410.00 | 447.00 | 452.00 | 449.50 | 345.60 | 0.00 | 0.00% | 1.10 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 420.00 | 437.00 | 442.00 | 439.50 | % | 1.05 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 427.00 | 432.00 | 429.50 | % | 1.00 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 440.00 | 417.00 | 422.00 | 419.50 | % | 0.95 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 450.00 | 407.00 | 412.00 | 409.50 | % | 0.91 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 460.00 | 397.00 | 402.00 | 399.50 | 393.70 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 470.00 | 387.00 | 392.00 | 389.50 | 257.40 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:02 PM EST |
| 480.00 | 377.10 | 382.00 | 379.55 | % | 0.79 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 490.00 | 367.10 | 372.00 | 369.55 | % | 0.75 | 0 | 11 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 500.00 | 357.10 | 362.00 | 359.55 | 314.00 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 347.00 | 352.00 | 349.50 | % | 0.69 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 520.00 | 337.80 | 341.80 | 339.80 | 325.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 327.80 | 331.80 | 329.80 | 315.00 | 0.00 | 0.00% | 0.62 | 0 | 12 | 1.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 540.00 | 317.50 | 322.00 | 319.75 | 308.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 550.00 | 307.10 | 312.00 | 309.55 | 185.00 | 0.00 | 0.00% | 0.56 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:02 PM EST |
| 560.00 | 297.50 | 302.00 | 299.75 | 293.44 | 0.00 | 0.00% | 0.54 | 0 | 14 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 287.00 | 292.00 | 289.50 | 284.00 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 580.00 | 278.30 | 281.90 | 280.10 | 265.00 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 590.00 | 267.80 | 271.80 | 269.80 | 255.00 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 600.00 | 257.10 | 262.00 | 259.55 | 146.50 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 610.00 | 247.00 | 252.00 | 249.50 | 253.60 | 0.00 | 0.00% | 0.41 | 0 | 31 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 620.00 | 237.10 | 242.00 | 239.55 | 192.77 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 630.00 | 227.10 | 232.00 | 229.55 | 182.82 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 640.00 | 217.00 | 222.00 | 219.50 | 105.73 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 650.00 | 207.50 | 212.00 | 209.75 | 208.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 660.00 | 197.70 | 201.90 | 199.80 | 201.60 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 670.00 | 187.90 | 191.90 | 189.90 | 184.20 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 680.00 | 178.00 | 182.00 | 180.00 | 117.50 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 690.00 | 167.90 | 172.00 | 169.95 | 173.06 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 700.00 | 157.90 | 161.90 | 159.90 | 134.70 | 0.00 | 0.00% | 0.23 | 0 | 79 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 710.00 | 147.90 | 151.90 | 149.90 | 142.96 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 720.00 | 137.50 | 141.70 | 139.60 | 141.00 | +4.53 | +3.32% | 0.19 | 1 | 156 | 0.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 730.00 | 128.00 | 132.00 | 130.00 | 66.50 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.73 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:02 PM EST |
| 740.00 | 117.50 | 122.00 | 119.75 | 91.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:02 PM EST |
| 750.00 | 107.50 | 112.00 | 109.75 | 115.33 | +5.43 | +4.95% | 0.15 | 1 | 36 | 0.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 760.00 | 97.80 | 102.00 | 99.90 | 105.33 | +3.13 | +3.07% | 0.13 | 1 | 65 | 0.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 770.00 | 88.10 | 92.00 | 90.05 | 96.60 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.53 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 780.00 | 78.30 | 82.30 | 80.30 | 74.33 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.50 | 0.99 | 0.00 | -0.05 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 790.00 | 69.40 | 72.40 | 70.90 | 67.47 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.46 | 0.97 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 800.00 | 59.70 | 62.10 | 60.90 | 61.04 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.42 | 0.95 | 0.00 | -0.23 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 810.00 | 50.20 | 52.70 | 51.45 | 48.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.35 | 0.91 | 0.00 | -0.38 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 820.00 | 41.00 | 43.50 | 42.25 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.34 | 0.86 | 0.01 | -0.54 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 830.00 | 32.50 | 35.60 | 34.05 | 36.00 | -3.70 | -9.32% | 0.04 | 1 | 71 | 0.35 | 0.79 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 840.00 | 25.00 | 28.10 | 26.55 | 27.10 | +15.10 | +125.84% | 0.03 | 63 | 68 | 0.34 | 0.70 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 850.00 | 18.10 | 21.60 | 19.85 | 20.65 | +5.84 | +39.44% | 0.02 | 1 | 40 | 0.33 | 0.60 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 860.00 | 13.10 | 15.90 | 14.50 | 14.40 | +4.63 | +47.39% | 0.02 | 5 | 57 | 0.32 | 0.49 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 870.00 | 8.50 | 11.30 | 9.90 | 9.85 | +5.85 | +146.25% | 0.01 | 5 | 10 | 0.32 | 0.38 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 880.00 | 5.20 | 7.70 | 6.45 | 6.45 | +4.45 | +222.50% | 0.01 | 1 | 18 | 0.31 | 0.28 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 890.00 | 3.10 | 5.00 | 4.05 | 4.10 | +1.30 | +46.43% | 0.00 | 11 | 49 | 0.31 | 0.19 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 900.00 | 1.10 | 3.20 | 2.15 | 3.20 | +1.70 | +113.34% | 0.00 | 6 | 11 | 0.32 | 0.12 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 910.00 | 0.80 | 4.30 | 2.55 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.39 | 5/8/2026 4:00:02 PM EST | |||
| 920.00 | 0.45 | 4.00 | 2.23 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.00 | -0.26 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 930.00 | 0.00 | 3.20 | 1.60 | 0.75 | % | 0.00 | 1 | 0 | 0.47 | 0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:02 PM EST | |
| 940.00 | 0.00 | 1.55 | 0.78 | 0.75 | -0.05 | -6.25% | 0.00 | 4 | 5 | 0.43 | 0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 4.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 4.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 3.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 7 | 3.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 31 | 3.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 17 | 3.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 22 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 25 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 3.60 | 1.80 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 12 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:02 PM EST |
| 610.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 3.60 | 1.80 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 3.60 | 1.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 2.35 | 1.18 | 0.32 | -0.01 | -3.03% | 0.00 | 1 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 0.40 | 0.20 | 0.38 | +0.17 | +80.96% | 0.00 | 1 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 2.20 | 1.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 3.50 | 1.75 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 710.00 | 0.00 | 3.50 | 1.75 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 3.40 | 1.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 3.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 750.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 770.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 780.00 | 0.05 | 1.60 | 0.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 790.00 | 0.00 | 1.65 | 0.83 | 0.80 | -0.55 | -40.75% | 0.00 | 6 | 16 | 0.43 | -0.03 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 800.00 | 0.30 | 2.95 | 1.63 | 1.35 | -0.92 | -40.53% | 0.00 | 3 | 63 | 0.35 | -0.05 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 810.00 | 0.60 | 1.25 | 0.93 | 3.87 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.28 | -0.09 | 0.00 | -0.38 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 820.00 | 1.50 | 3.10 | 2.30 | 2.60 | -2.73 | -51.22% | 0.00 | 6 | 76 | 0.29 | -0.14 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 830.00 | 3.00 | 4.80 | 3.90 | 3.17 | -4.30 | -57.57% | 0.00 | 3 | 9 | 0.29 | -0.21 | 0.01 | -0.71 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 840.00 | 4.40 | 7.90 | 6.15 | 5.42 | -7.46 | -57.92% | 0.01 | 1 | 5 | 0.28 | -0.30 | 0.01 | -0.86 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 850.00 | 8.60 | 11.30 | 9.95 | 10.10 | -2.00 | -16.53% | 0.01 | 1 | 68 | 0.29 | -0.40 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 860.00 | 12.80 | 15.00 | 13.90 | 11.00 | -9.83 | -47.20% | 0.02 | 3 | 6 | 0.27 | -0.51 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 4:00:02 PM EST |
| 870.00 | 18.30 | 21.00 | 19.65 | 25.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.62 | 0.01 | -0.96 | 5/6/2026 | 5/8/2026 4:00:02 PM EST |
| 880.00 | 25.00 | 27.40 | 26.20 | 37.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.86 | 5/4/2026 | 5/8/2026 4:00:02 PM EST |
| 890.00 | 32.60 | 35.50 | 34.05 | 34.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | -0.81 | 0.01 | -0.71 | 5/5/2026 | 5/8/2026 4:00:02 PM EST |
| 900.00 | 41.20 | 44.00 | 42.60 | % | 0.05 | 0 | 0 | 0.23 | -0.88 | 0.01 | -0.55 | 5/8/2026 4:00:02 PM EST | |||
| 910.00 | 50.30 | 53.00 | 51.65 | % | 0.06 | 0 | 0 | 0.19 | -0.92 | 0.00 | -0.39 | 5/8/2026 4:00:02 PM EST | |||
| 920.00 | 59.90 | 63.50 | 61.70 | 86.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.96 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 930.00 | 69.20 | 73.00 | 71.10 | 96.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |
| 940.00 | 78.90 | 83.00 | 80.95 | 84.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.09 | 5/7/2026 | 5/8/2026 4:00:02 PM EST |