Options Chain for CASEYS GEN STORES INC COM (CASY) - $698.07 as of 10/28/2026 8:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 337.00 | 346.00 | 341.50 | % | 1.03 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 340.00 | 327.00 | 336.00 | 331.50 | % | 0.97 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 350.00 | 317.10 | 326.00 | 321.55 | % | 0.92 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 360.00 | 307.10 | 316.00 | 311.55 | 231.00 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 1:58:56 PM EST |
| 370.00 | 297.10 | 306.00 | 301.55 | % | 0.82 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 380.00 | 287.20 | 296.00 | 291.60 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 390.00 | 277.20 | 286.00 | 281.60 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 400.00 | 268.10 | 275.90 | 272.00 | 238.40 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.27 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:56 PM EST |
| 410.00 | 258.00 | 265.60 | 261.80 | 273.00 | % | 0.64 | 1 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 420.00 | 248.60 | 255.20 | 251.90 | 263.00 | % | 0.60 | 1 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 430.00 | 238.20 | 245.40 | 241.80 | 426.00 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:58:56 PM EST |
| 440.00 | 228.10 | 235.20 | 231.65 | 243.00 | +91.00 | +59.87% | 0.53 | 1 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 450.00 | 218.00 | 225.50 | 221.75 | 233.00 | +56.00 | +31.64% | 0.49 | 1 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 460.00 | 208.00 | 214.90 | 211.45 | 212.20 | +45.20 | +27.07% | 0.46 | 2 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 470.00 | 198.40 | 206.00 | 202.20 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 480.00 | 187.60 | 196.40 | 192.00 | 114.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 1:58:56 PM EST |
| 490.00 | 177.80 | 186.60 | 182.20 | 129.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/28/2026 1:58:56 PM EST |
| 500.00 | 167.70 | 176.70 | 172.20 | 204.03 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 510.00 | 157.70 | 166.70 | 162.20 | 168.99 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 10/15/2026 | 10/28/2026 1:58:56 PM EST |
| 520.00 | 147.80 | 156.80 | 152.30 | 118.96 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.77 | 1.00 | 0.00 | -0.06 | 10/7/2026 | 10/28/2026 1:58:56 PM EST |
| 530.00 | 137.90 | 146.90 | 142.40 | % | 0.27 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 10/28/2026 1:58:56 PM EST | |||
| 540.00 | 128.10 | 137.00 | 132.55 | 85.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.06 | 9/9/2026 | 10/28/2026 1:58:56 PM EST |
| 550.00 | 118.20 | 127.00 | 122.60 | 97.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.64 | 0.99 | 0.00 | -0.10 | 10/12/2026 | 10/28/2026 1:58:56 PM EST |
| 560.00 | 108.40 | 117.30 | 112.85 | 131.15 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.60 | 0.98 | 0.00 | -0.13 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 570.00 | 98.70 | 107.70 | 103.20 | 58.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.13 | 10/2/2026 | 10/28/2026 1:58:56 PM EST |
| 580.00 | 89.10 | 98.00 | 93.55 | 75.90 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.55 | 0.95 | 0.00 | -0.17 | 10/14/2026 | 10/28/2026 1:58:56 PM EST |
| 590.00 | 80.60 | 86.50 | 83.55 | 125.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.35 | 0.93 | 0.00 | -0.22 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 600.00 | 71.70 | 78.60 | 75.15 | 109.30 | 0.00 | 0.00% | 0.13 | 0 | 100 | 0.46 | 0.90 | 0.00 | -0.28 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 610.00 | 64.20 | 69.80 | 67.00 | 91.91 | 0.00 | 0.00% | 0.11 | 0 | 214 | 0.44 | 0.87 | 0.00 | -0.34 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 620.00 | 54.10 | 60.00 | 57.05 | 96.95 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.38 | 0.83 | 0.00 | -0.39 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 630.00 | 46.30 | 52.20 | 49.25 | 52.35 | -38.65 | -42.48% | 0.08 | 3 | 44 | 0.35 | 0.78 | 0.00 | -0.44 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 640.00 | 39.00 | 45.90 | 42.45 | 45.22 | -20.18 | -30.86% | 0.07 | 12 | 47 | 0.36 | 0.72 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 650.00 | 32.70 | 38.60 | 35.65 | 37.00 | -27.40 | -42.55% | 0.05 | 10 | 79 | 0.35 | 0.66 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 660.00 | 27.90 | 32.70 | 30.30 | 31.05 | -23.48 | -43.06% | 0.05 | 14 | 94 | 0.36 | 0.60 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 670.00 | 23.60 | 26.70 | 25.15 | 21.75 | -17.60 | -44.73% | 0.04 | 10 | 55 | 0.37 | 0.54 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 680.00 | 17.60 | 22.90 | 20.25 | 22.00 | -25.40 | -53.59% | 0.03 | 9 | 33 | 0.36 | 0.47 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 690.00 | 13.40 | 19.80 | 16.60 | 16.00 | -10.25 | -39.05% | 0.02 | 15 | 222 | 0.35 | 0.41 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 700.00 | 11.10 | 15.90 | 13.50 | 13.70 | -10.16 | -42.59% | 0.02 | 6 | 143 | 0.35 | 0.34 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 710.00 | 8.60 | 10.60 | 9.60 | 9.60 | -8.60 | -47.26% | 0.01 | 56 | 213 | 0.34 | 0.29 | 0.01 | -0.46 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 720.00 | 5.20 | 9.90 | 7.55 | 8.40 | -6.04 | -41.83% | 0.01 | 22 | 147 | 0.35 | 0.23 | 0.01 | -0.41 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 730.00 | 3.70 | 9.90 | 6.80 | 5.72 | -4.88 | -46.04% | 0.01 | 26 | 91 | 0.35 | 0.19 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 740.00 | 0.20 | 8.00 | 4.10 | 4.10 | -4.70 | -53.41% | 0.01 | 20 | 107 | 0.36 | 0.15 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 750.00 | 1.95 | 3.60 | 2.78 | 3.03 | -2.97 | -49.50% | 0.00 | 12 | 113 | 0.34 | 0.12 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 760.00 | 1.25 | 2.90 | 2.08 | 2.07 | -2.83 | -57.76% | 0.00 | 34 | 60 | 0.36 | 0.09 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 770.00 | 1.50 | 3.10 | 2.30 | 1.20 | -2.52 | -67.75% | 0.00 | 2 | 215 | 0.35 | 0.07 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 780.00 | 1.00 | 9.60 | 5.30 | 0.89 | -1.96 | -68.78% | 0.01 | 2 | 202 | 0.37 | 0.05 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 790.00 | 0.65 | 5.80 | 3.23 | 1.00 | -2.23 | -69.04% | 0.00 | 2 | 7 | 0.36 | 0.04 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 800.00 | 0.50 | 2.35 | 1.43 | 0.80 | -0.73 | -47.72% | 0.00 | 10 | 117 | 0.36 | 0.03 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.57 | 0.02 | 0.00 | -0.06 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.01 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.63 | 0.01 | 0.00 | -0.03 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 860.00 | 0.10 | 4.90 | 2.50 | 0.16 | -0.10 | -38.47% | 0.00 | 3 | 79 | 0.48 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.59 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 920.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 940.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 1:58:56 PM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:58:56 PM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:58:56 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 1,020.00 | 0.00 | 4.90 | 2.45 | 23.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/28/2026 1:58:56 PM EST |
| 1,040.00 | 0.00 | 4.90 | 2.45 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/28/2026 1:58:56 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 1:58:56 PM EST |
| 1,080.00 | 0.00 | 4.90 | 2.45 | 5.66 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 1:58:56 PM EST |
| 1,100.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:58:56 PM EST |
| 1,120.00 | 0.00 | 4.90 | 2.45 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 1:58:56 PM EST |
| 1,140.00 | 0.00 | 4.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/28/2026 1:58:56 PM EST |
| 1,160.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 1:58:56 PM EST |
| 1,180.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,200.00 | 0.00 | 4.90 | 2.45 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 1:58:56 PM EST |
| 1,220.00 | 0.00 | 4.90 | 2.45 | 10.92 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 10/28/2026 1:58:56 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/28/2026 1:58:56 PM EST |
| 1,260.00 | 0.00 | 4.90 | 2.45 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/28/2026 1:58:56 PM EST |
| 1,280.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,300.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/28/2026 1:58:56 PM EST |
| 1,320.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,340.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,360.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:58:56 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 10/28/2026 1:58:56 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/28/2026 1:58:56 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 1:58:56 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:56 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:58:56 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:56 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.77 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 1:58:56 PM EST |
| 520.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.44 | 0.00 | 0.00 | -0.06 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | -0.01 | 0.00 | -0.05 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.68 | -0.01 | 0.00 | -0.06 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 550.00 | 0.05 | 9.20 | 4.63 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.54 | -0.01 | 0.00 | -0.10 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 560.00 | 0.10 | 2.35 | 1.23 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | -0.02 | 0.00 | -0.13 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.55 | -0.03 | 0.00 | -0.13 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.46 | -0.05 | 0.00 | -0.17 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 590.00 | 0.00 | 4.00 | 2.00 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.41 | -0.07 | 0.00 | -0.22 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 600.00 | 2.30 | 4.00 | 3.15 | 3.14 | +1.74 | +124.29% | 0.01 | 34 | 244 | 0.36 | -0.10 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 610.00 | 2.85 | 9.70 | 6.28 | 4.00 | +1.36 | +51.52% | 0.01 | 34 | 189 | 0.36 | -0.13 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 620.00 | 4.90 | 6.90 | 5.90 | 6.21 | +3.16 | +103.61% | 0.01 | 25 | 105 | 0.36 | -0.17 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 630.00 | 6.90 | 10.80 | 8.85 | 8.50 | +3.73 | +78.20% | 0.01 | 8 | 134 | 0.37 | -0.22 | 0.00 | -0.44 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 640.00 | 10.10 | 12.90 | 11.50 | 12.00 | +5.77 | +92.62% | 0.02 | 23 | 81 | 0.37 | -0.28 | 0.01 | -0.49 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 650.00 | 12.60 | 15.10 | 13.85 | 14.28 | +6.58 | +85.46% | 0.02 | 95 | 180 | 0.35 | -0.34 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 660.00 | 16.90 | 22.70 | 19.80 | 18.32 | +7.42 | +68.08% | 0.03 | 18 | 70 | 0.37 | -0.40 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 670.00 | 21.40 | 27.00 | 24.20 | 24.00 | +9.75 | +68.43% | 0.04 | 10 | 462 | 0.37 | -0.46 | 0.01 | -0.56 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 680.00 | 25.90 | 32.00 | 28.95 | 27.39 | +9.19 | +50.50% | 0.04 | 9 | 445 | 0.36 | -0.53 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 690.00 | 31.10 | 36.60 | 33.85 | 34.06 | +10.88 | +46.94% | 0.05 | 8 | 65 | 0.36 | -0.59 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 700.00 | 37.60 | 43.90 | 40.75 | 39.35 | +9.25 | +30.74% | 0.06 | 24 | 48 | 0.35 | -0.66 | 0.01 | -0.50 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 710.00 | 45.00 | 51.00 | 48.00 | 26.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | -0.71 | 0.01 | -0.46 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 720.00 | 53.20 | 59.70 | 56.45 | 46.28 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.35 | -0.77 | 0.01 | -0.41 | 10/20/2026 | 10/28/2026 1:58:56 PM EST |
| 730.00 | 61.60 | 66.70 | 64.15 | 150.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.34 | -0.81 | 0.00 | -0.36 | 9/22/2026 | 10/28/2026 1:58:56 PM EST |
| 740.00 | 68.40 | 76.40 | 72.40 | 73.30 | -81.80 | -52.74% | 0.10 | 7 | 22 | 0.42 | -0.85 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 750.00 | 77.20 | 85.00 | 81.10 | 71.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.48 | -0.88 | 0.00 | -0.26 | 10/16/2026 | 10/28/2026 1:58:56 PM EST |
| 760.00 | 86.60 | 94.00 | 90.30 | 91.70 | -50.10 | -35.34% | 0.12 | 8 | 9 | 0.49 | -0.91 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 770.00 | 96.60 | 103.90 | 100.25 | 151.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.18 | 9/11/2026 | 10/28/2026 1:58:56 PM EST |
| 780.00 | 106.90 | 113.50 | 110.20 | 193.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.14 | 9/22/2026 | 10/28/2026 1:58:56 PM EST |
| 790.00 | 117.50 | 123.30 | 120.40 | 188.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.12 | 9/18/2026 | 10/28/2026 1:58:56 PM EST |
| 800.00 | 127.50 | 133.00 | 130.25 | 99.50 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.58 | -0.97 | 0.00 | -0.10 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 810.00 | 135.00 | 143.10 | 139.05 | 138.90 | -59.22 | -29.90% | 0.17 | 9 | 0 | 0.60 | -0.98 | 0.00 | -0.06 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 820.00 | 145.80 | 152.90 | 149.35 | 149.30 | -57.20 | -27.70% | 0.18 | 5 | 1 | 0.63 | -0.99 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 830.00 | 155.00 | 163.00 | 159.00 | 148.00 | +36.00 | +32.15% | 0.19 | 2 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 840.00 | 165.00 | 172.90 | 168.95 | 158.00 | +105.20 | +199.25% | 0.20 | 1 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 860.00 | 185.00 | 192.80 | 188.90 | 70.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 8/19/2026 | 10/28/2026 1:58:56 PM EST |
| 880.00 | 205.00 | 212.80 | 208.90 | 243.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/10/2026 | 10/28/2026 1:58:56 PM EST |
| 900.00 | 224.50 | 233.50 | 229.00 | 261.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:56 PM EST |
| 920.00 | 244.50 | 253.50 | 249.00 | 118.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/28/2026 1:58:56 PM EST |
| 940.00 | 264.50 | 273.50 | 269.00 | 116.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 1:58:56 PM EST |
| 960.00 | 284.50 | 293.50 | 289.00 | 131.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/28/2026 1:58:56 PM EST |
| 980.00 | 305.00 | 312.60 | 308.80 | 157.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/28/2026 1:58:56 PM EST |
| 1,000.00 | 325.00 | 332.60 | 328.80 | 406.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/28/2026 1:58:56 PM EST |
| 1,020.00 | 345.00 | 352.60 | 348.80 | 393.03 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/28/2026 1:58:56 PM EST |
| 1,040.00 | 364.50 | 373.40 | 368.95 | 195.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:58:56 PM EST |
| 1,060.00 | 384.40 | 393.40 | 388.90 | 306.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/28/2026 1:58:56 PM EST |
| 1,080.00 | 404.40 | 413.40 | 408.90 | 328.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/28/2026 1:58:56 PM EST |
| 1,100.00 | 424.40 | 433.40 | 428.90 | 350.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/28/2026 1:58:56 PM EST |
| 1,120.00 | 444.40 | 453.30 | 448.85 | 269.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:58:56 PM EST |
| 1,140.00 | 464.40 | 473.40 | 468.90 | 288.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 1:58:56 PM EST |
| 1,160.00 | 484.40 | 493.40 | 488.90 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,180.00 | 504.40 | 513.40 | 508.90 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,200.00 | 524.40 | 533.40 | 528.90 | 336.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 1:58:56 PM EST |
| 1,220.00 | 544.40 | 553.40 | 548.90 | 356.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 1:58:56 PM EST |
| 1,240.00 | 564.40 | 573.30 | 568.85 | 382.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 1:58:56 PM EST |
| 1,260.00 | 584.40 | 593.30 | 588.85 | 402.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 1:58:56 PM EST |
| 1,280.00 | 604.30 | 613.30 | 608.80 | % | 0.48 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,300.00 | 624.30 | 633.30 | 628.80 | % | 0.48 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,320.00 | 644.30 | 653.30 | 648.80 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,340.00 | 664.30 | 673.30 | 668.80 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 1,360.00 | 684.30 | 693.30 | 688.80 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST |