Options Chain for CASEYS GEN STORES INC COM (CASY) - $855.00 as of 8/19/2026 8:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 482.20 | 491.00 | 486.60 | 497.70 | 0.00 | 0.00% | 1.35 | 0 | 6 | 5.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:05 PM EST |
| 370.00 | 472.00 | 481.00 | 476.50 | 360.80 | 0.00 | 0.00% | 1.29 | 0 | 6 | 5.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/18/2026 4:00:05 PM EST |
| 380.00 | 462.00 | 471.00 | 466.50 | 351.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 5.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/18/2026 4:00:05 PM EST |
| 390.00 | 452.00 | 461.00 | 456.50 | 444.00 | 0.00 | 0.00% | 1.17 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 400.00 | 442.10 | 451.00 | 446.55 | 434.00 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 410.00 | 431.80 | 441.00 | 436.40 | % | 1.06 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 420.00 | 422.00 | 431.00 | 426.50 | % | 1.02 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 430.00 | 412.00 | 421.00 | 416.50 | 431.90 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 402.30 | 411.00 | 406.65 | 398.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/18/2026 4:00:05 PM EST |
| 450.00 | 392.00 | 401.00 | 396.50 | 301.16 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/18/2026 4:00:05 PM EST |
| 460.00 | 382.20 | 391.00 | 386.60 | 291.10 | 0.00 | 0.00% | 0.84 | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/18/2026 4:00:05 PM EST |
| 470.00 | 372.30 | 381.00 | 376.65 | 281.41 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/18/2026 4:00:05 PM EST |
| 480.00 | 362.00 | 371.00 | 366.50 | 324.00 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 4:00:05 PM EST |
| 490.00 | 352.20 | 361.00 | 356.60 | % | 0.73 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 500.00 | 342.20 | 351.00 | 346.60 | 369.00 | 0.00 | 0.00% | 0.69 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:05 PM EST |
| 510.00 | 332.60 | 341.00 | 336.80 | 359.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:05 PM EST |
| 520.00 | 322.10 | 331.00 | 326.55 | 360.00 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 4:00:05 PM EST |
| 530.00 | 312.10 | 321.00 | 316.55 | 350.00 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/18/2026 4:00:05 PM EST |
| 540.00 | 301.90 | 311.00 | 306.45 | % | 0.57 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 550.00 | 292.10 | 301.00 | 296.55 | 307.50 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.98 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/18/2026 4:00:05 PM EST |
| 560.00 | 282.30 | 291.00 | 286.65 | 223.00 | 0.00 | 0.00% | 0.51 | 0 | 16 | 2.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 4:00:05 PM EST |
| 570.00 | 272.00 | 281.00 | 276.50 | 204.50 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 4:00:05 PM EST |
| 580.00 | 262.40 | 271.00 | 266.70 | 291.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:05 PM EST |
| 590.00 | 252.20 | 261.00 | 256.60 | 245.37 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:05 PM EST |
| 600.00 | 242.30 | 251.00 | 246.65 | 235.42 | 0.00 | 0.00% | 0.41 | 0 | 22 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:05 PM EST |
| 610.00 | 232.00 | 241.00 | 236.50 | 261.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:05 PM EST |
| 620.00 | 222.20 | 231.00 | 226.60 | 239.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 630.00 | 212.30 | 221.00 | 216.65 | 205.37 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:05 PM EST |
| 640.00 | 202.10 | 211.00 | 206.55 | 219.13 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 650.00 | 192.10 | 201.00 | 196.55 | 224.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 660.00 | 182.30 | 191.00 | 186.65 | 204.00 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 670.00 | 172.10 | 181.00 | 176.55 | 170.83 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:05 PM EST |
| 680.00 | 162.10 | 171.00 | 166.55 | 166.00 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 690.00 | 152.20 | 161.00 | 156.60 | 185.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 700.00 | 142.20 | 151.00 | 146.60 | 162.39 | 0.00 | 0.00% | 0.21 | 0 | 38 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 710.00 | 132.20 | 141.00 | 136.60 | 165.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 720.00 | 122.20 | 131.00 | 126.60 | 152.00 | 0.00 | 0.00% | 0.18 | 0 | 64 | 1.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/18/2026 4:00:05 PM EST |
| 730.00 | 112.20 | 121.00 | 116.60 | 150.72 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 740.00 | 102.30 | 111.00 | 106.65 | 128.90 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 750.00 | 92.30 | 101.00 | 96.65 | 103.00 | +17.00 | +19.77% | 0.13 | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:05 PM EST |
| 760.00 | 82.40 | 91.00 | 86.70 | 93.00 | -8.48 | -8.36% | 0.11 | 4 | 26 | 1.06 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/18/2026 4:00:05 PM EST |
| 770.00 | 72.60 | 81.00 | 76.80 | 83.00 | -8.58 | -9.37% | 0.10 | 5 | 6 | 0.98 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 8/18/2026 4:00:05 PM EST |
| 780.00 | 62.60 | 71.00 | 66.80 | 73.00 | -21.00 | -22.34% | 0.09 | 1 | 77 | 0.86 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 8/18/2026 4:00:05 PM EST |
| 790.00 | 52.40 | 61.00 | 56.70 | 84.00 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.82 | 0.99 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 800.00 | 42.90 | 51.00 | 46.95 | 74.00 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.76 | 0.97 | 0.00 | -0.26 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 810.00 | 33.00 | 41.10 | 37.05 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.64 | 0.94 | 0.00 | -0.80 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 820.00 | 24.10 | 33.00 | 28.55 | 37.50 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.60 | 0.88 | 0.01 | -1.15 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 830.00 | 16.00 | 24.40 | 20.20 | 32.10 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.54 | 0.82 | 0.01 | -1.43 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 840.00 | 9.70 | 17.90 | 13.80 | 36.70 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.36 | 0.72 | 0.01 | -1.73 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 850.00 | 5.80 | 12.30 | 9.05 | 20.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | 0.59 | 0.01 | -1.93 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 860.00 | 3.00 | 10.00 | 6.50 | 8.67 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.37 | 0.45 | 0.01 | -1.94 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 870.00 | 1.00 | 8.10 | 4.55 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.36 | 0.32 | 0.01 | -1.78 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.36 | 0.21 | 0.01 | -1.54 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 10.00 | 5.00 | 8.93 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.71 | 0.12 | 0.01 | -1.06 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 900.00 | 0.25 | 9.40 | 4.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.38 | 0.10 | 0.01 | -1.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 910.00 | 0.05 | 2.95 | 1.50 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.05 | 0.00 | -0.55 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 920.00 | 0.00 | 8.80 | 4.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.58 | 0.03 | 0.00 | -0.37 | 8/13/2026 | 8/18/2026 4:00:05 PM EST |
| 930.00 | 0.00 | 8.70 | 4.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | 0.01 | 0.00 | -0.10 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.01 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 8.60 | 4.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.08 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 4:00:05 PM EST |
| 960.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 970.00 | 0.00 | 8.60 | 4.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 1.20 | 0.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 990.00 | 0.00 | 8.60 | 4.30 | 5.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:05 PM EST |
| 1,000.00 | 0.00 | 8.60 | 4.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 1,020.00 | 0.00 | 8.50 | 4.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 1,040.00 | 0.00 | 8.60 | 4.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:05 PM EST |
| 1,080.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/18/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/18/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 10.00 | 5.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/18/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/18/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/18/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 8.60 | 4.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/18/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/18/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/18/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/18/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.40 | 0.20 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/18/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/18/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.00 | 2.00 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 218 | 3.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 8.60 | 4.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 211 | 3.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/18/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 10.00 | 5.00 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/18/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 9 | 3.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 8.60 | 4.30 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/18/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 8.60 | 4.30 | 21.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/18/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 8.60 | 4.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 8.60 | 4.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 8.60 | 4.30 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/18/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/18/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 8.60 | 4.30 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/18/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 2.00 | 1.00 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/18/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 8.60 | 4.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 8.60 | 4.30 | 14.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/18/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 8.60 | 4.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 2.00 | 1.00 | 4.36 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 8.70 | 4.35 | 4.87 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 8.70 | 4.35 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.07 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 8.70 | 4.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.98 | -0.01 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 1.65 | 0.83 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.89 | -0.03 | 0.00 | -0.26 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 810.00 | 0.05 | 1.80 | 0.93 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | -0.06 | 0.00 | -0.80 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 820.00 | 0.10 | 2.30 | 1.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.35 | -0.12 | 0.01 | -1.15 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 6.50 | 3.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.39 | -0.18 | 0.01 | -1.43 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 840.00 | 3.00 | 8.90 | 5.95 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.39 | -0.28 | 0.01 | -1.73 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 850.00 | 7.10 | 15.00 | 11.05 | 8.07 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.34 | -0.41 | 0.01 | -1.93 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 860.00 | 14.00 | 22.10 | 18.05 | 10.93 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.33 | -0.55 | 0.01 | -1.94 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 870.00 | 21.30 | 30.00 | 25.65 | 21.04 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.33 | -0.68 | 0.01 | -1.78 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 880.00 | 31.20 | 39.50 | 35.35 | 18.53 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.48 | -0.79 | 0.01 | -1.54 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 890.00 | 39.70 | 48.00 | 43.85 | 42.49 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.51 | -0.88 | 0.01 | -1.06 | 8/14/2026 | 8/18/2026 4:00:05 PM EST |
| 900.00 | 49.40 | 58.00 | 53.70 | 34.47 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.55 | -0.90 | 0.01 | -1.02 | 8/17/2026 | 8/18/2026 4:00:05 PM EST |
| 910.00 | 59.00 | 68.00 | 63.50 | 49.25 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.59 | -0.95 | 0.00 | -0.55 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 920.00 | 69.00 | 78.00 | 73.50 | 57.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.67 | -0.97 | 0.00 | -0.37 | 7/29/2026 | 8/18/2026 4:00:05 PM EST |
| 930.00 | 79.00 | 88.50 | 83.75 | % | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.10 | 8/18/2026 4:00:05 PM EST | |||
| 940.00 | 89.00 | 98.00 | 93.50 | 76.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 950.00 | 99.00 | 108.40 | 103.70 | 86.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 960.00 | 109.00 | 118.40 | 113.70 | 97.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 970.00 | 119.00 | 128.30 | 123.65 | 98.92 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:05 PM EST |
| 980.00 | 129.00 | 138.30 | 133.65 | 130.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 990.00 | 139.00 | 148.30 | 143.65 | 140.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:05 PM EST |
| 1,000.00 | 149.00 | 158.30 | 153.65 | 136.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:05 PM EST |
| 1,020.00 | 169.00 | 178.30 | 173.65 | 164.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:05 PM EST |
| 1,040.00 | 189.00 | 198.30 | 193.65 | 186.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,060.00 | 209.00 | 218.30 | 213.65 | 206.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,080.00 | 229.00 | 238.30 | 233.65 | 226.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,100.00 | 249.00 | 258.30 | 253.65 | 246.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,120.00 | 269.00 | 278.30 | 273.65 | 266.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:05 PM EST |
| 1,140.00 | 289.00 | 298.30 | 293.65 | 373.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/18/2026 4:00:05 PM EST |
| 1,160.00 | 309.00 | 318.30 | 313.65 | 294.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:05 PM EST |
| 1,180.00 | 329.00 | 338.30 | 333.65 | 350.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/18/2026 4:00:05 PM EST |
| 1,200.00 | 349.00 | 358.30 | 353.65 | 356.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/18/2026 4:00:05 PM EST |
| 1,220.00 | 369.00 | 378.30 | 373.65 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:05 PM EST |