Options Chain for CASEYS GEN STORES INC COM (CASY) - $850.66 as of 8/5/2026 10:27:40 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 | 490.10 | 500.00 | 495.05 | 497.70 | 0.00 | 0.00% | 1.38 | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 370.00 | 480.20 | 490.00 | 485.10 | 360.80 | 0.00 | 0.00% | 1.31 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:10 PM EST |
| 380.00 | 472.10 | 480.00 | 476.05 | 351.00 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:10 PM EST |
| 390.00 | 462.10 | 470.00 | 466.05 | % | 1.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 400.00 | 452.10 | 460.00 | 456.05 | % | 1.14 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 410.00 | 442.10 | 450.00 | 446.05 | % | 1.09 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 420.00 | 432.10 | 440.00 | 436.05 | % | 1.04 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 430.00 | 421.30 | 430.00 | 425.65 | 431.90 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:10 PM EST |
| 440.00 | 411.30 | 420.00 | 415.65 | 398.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:10 PM EST |
| 450.00 | 401.20 | 410.00 | 405.60 | 301.16 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:10 PM EST |
| 460.00 | 391.30 | 400.00 | 395.65 | 291.10 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:10 PM EST |
| 470.00 | 381.30 | 391.00 | 386.15 | 281.41 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:10 PM EST |
| 480.00 | 371.50 | 381.00 | 376.25 | 324.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 4:00:10 PM EST |
| 490.00 | 361.50 | 371.00 | 366.25 | % | 0.75 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 500.00 | 352.10 | 361.00 | 356.55 | 369.00 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:10 PM EST |
| 510.00 | 342.10 | 351.00 | 346.55 | 359.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 4:00:10 PM EST |
| 520.00 | 331.10 | 341.00 | 336.05 | 360.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:10 PM EST |
| 530.00 | 322.10 | 331.00 | 326.55 | 350.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:10 PM EST |
| 540.00 | 311.10 | 321.00 | 316.05 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 550.00 | 301.30 | 311.00 | 306.15 | 307.50 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:10 PM EST |
| 560.00 | 291.10 | 301.00 | 296.05 | 258.10 | 0.00 | 0.00% | 0.53 | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 4:00:10 PM EST |
| 570.00 | 281.70 | 291.00 | 286.35 | 204.50 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 4:00:10 PM EST |
| 580.00 | 271.80 | 281.00 | 276.40 | 291.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:10 PM EST |
| 590.00 | 261.30 | 271.00 | 266.15 | 281.00 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:10 PM EST |
| 600.00 | 251.10 | 261.00 | 256.05 | 256.20 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 610.00 | 241.30 | 251.00 | 246.15 | 261.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:10 PM EST |
| 620.00 | 231.30 | 241.00 | 236.15 | 239.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 630.00 | 221.10 | 231.00 | 226.05 | 234.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 640.00 | 211.10 | 221.00 | 216.05 | 220.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 650.00 | 201.20 | 211.00 | 206.10 | 214.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 660.00 | 191.80 | 201.00 | 196.40 | 204.00 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 670.00 | 181.10 | 191.00 | 186.05 | 197.30 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.73 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 680.00 | 171.10 | 181.00 | 176.05 | 195.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.69 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 690.00 | 161.10 | 171.00 | 166.05 | 185.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.03 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 700.00 | 151.70 | 161.00 | 156.35 | 177.90 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.62 | 1.00 | 0.00 | -0.06 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 710.00 | 141.10 | 151.00 | 146.05 | 165.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.10 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 720.00 | 131.30 | 141.00 | 136.15 | 152.00 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.58 | 0.99 | 0.00 | -0.12 | 7/20/2026 | 8/4/2026 4:00:10 PM EST |
| 730.00 | 121.50 | 131.00 | 126.25 | 150.72 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.15 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 740.00 | 113.20 | 122.00 | 117.60 | 136.00 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.51 | 0.97 | 0.00 | -0.18 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 750.00 | 102.50 | 112.00 | 107.25 | 87.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.23 | 7/8/2026 | 8/4/2026 4:00:10 PM EST |
| 760.00 | 94.10 | 103.00 | 98.55 | 114.31 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.46 | 0.94 | 0.00 | -0.27 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 770.00 | 84.60 | 94.00 | 89.30 | 107.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.44 | 0.91 | 0.00 | -0.34 | 7/21/2026 | 8/4/2026 4:00:10 PM EST |
| 780.00 | 75.00 | 84.80 | 79.90 | 95.55 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.44 | 0.88 | 0.00 | -0.41 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 790.00 | 66.20 | 75.70 | 70.95 | 86.75 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.44 | 0.85 | 0.00 | -0.47 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 800.00 | 58.60 | 67.10 | 62.85 | 64.80 | -9.59 | -12.90% | 0.08 | 1 | 93 | 0.39 | 0.80 | 0.00 | -0.55 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 810.00 | 50.60 | 59.20 | 54.90 | 64.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.39 | 0.75 | 0.00 | -0.62 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 820.00 | 43.00 | 52.20 | 47.60 | 64.00 | 0.00 | 0.00% | 0.06 | 0 | 159 | 0.39 | 0.69 | 0.01 | -0.68 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 830.00 | 36.80 | 45.40 | 41.10 | 61.40 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.38 | 0.63 | 0.01 | -0.73 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 840.00 | 30.70 | 38.70 | 34.70 | 39.50 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.38 | 0.57 | 0.01 | -0.77 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 850.00 | 25.90 | 33.00 | 29.45 | 32.00 | 0.00 | 0.00% | 0.03 | 1 | 77 | 0.39 | 0.51 | 0.01 | -0.79 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 860.00 | 20.90 | 29.00 | 24.95 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.39 | 0.45 | 0.01 | -0.79 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 870.00 | 16.90 | 24.30 | 20.60 | 24.35 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.38 | 0.39 | 0.01 | -0.77 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 880.00 | 13.50 | 21.00 | 17.25 | 20.10 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.39 | 0.34 | 0.01 | -0.74 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 890.00 | 10.50 | 18.00 | 14.25 | 22.29 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.39 | 0.29 | 0.01 | -0.70 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 900.00 | 7.40 | 13.20 | 10.30 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.39 | 0.24 | 0.00 | -0.65 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 910.00 | 5.70 | 13.00 | 9.35 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | 0.20 | 0.00 | -0.59 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 920.00 | 4.20 | 11.00 | 7.60 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.39 | 0.16 | 0.00 | -0.53 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 930.00 | 2.85 | 10.00 | 6.43 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.35 | 0.13 | 0.00 | -0.47 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 940.00 | 2.50 | 10.00 | 6.25 | 3.90 | -2.60 | -40.00% | 0.01 | 2 | 134 | 0.40 | 0.11 | 0.00 | -0.40 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 950.00 | 0.10 | 7.80 | 3.95 | 4.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.35 | 0.09 | 0.00 | -0.35 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 960.00 | 1.50 | 5.30 | 3.40 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.42 | 0.07 | 0.00 | -0.29 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 970.00 | 0.70 | 10.00 | 5.35 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.43 | 0.05 | 0.00 | -0.24 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 980.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.04 | 0.00 | -0.20 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 990.00 | 0.00 | 9.80 | 4.90 | 5.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.03 | 0.00 | -0.17 | 7/24/2026 | 8/4/2026 4:00:10 PM EST |
| 1,000.00 | 0.00 | 9.50 | 4.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.02 | 0.00 | -0.14 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 1,020.00 | 0.00 | 9.10 | 4.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.66 | 0.01 | 0.00 | -0.08 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 1,040.00 | 0.00 | 8.80 | 4.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.01 | 0.00 | -0.05 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 1,060.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.58 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 1,080.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 8/4/2026 4:00:10 PM EST |
| 1,100.00 | 0.00 | 8.60 | 4.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 8/4/2026 4:00:10 PM EST |
| 1,120.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:10 PM EST |
| 1,140.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 1,160.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/4/2026 4:00:10 PM EST |
| 1,180.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 1,200.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 1,220.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 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 | 1.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 410.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 8.60 | 4.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 8.60 | 4.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/4/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/4/2026 4:00:10 PM EST |
| 470.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/4/2026 4:00:10 PM EST |
| 480.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 500.00 | 0.00 | 0.40 | 0.20 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/4/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 6.00 | 3.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 8.60 | 4.30 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 8.60 | 4.30 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:10 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/4/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 8.60 | 4.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 8.60 | 4.30 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/4/2026 4:00:10 PM EST |
| 590.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 600.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:10 PM EST |
| 610.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:10 PM EST |
| 620.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 630.00 | 0.00 | 8.60 | 4.30 | 21.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/4/2026 4:00:10 PM EST |
| 640.00 | 0.00 | 8.60 | 4.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:10 PM EST |
| 650.00 | 0.00 | 8.60 | 4.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 4:00:10 PM EST |
| 660.00 | 0.00 | 8.60 | 4.30 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 4:00:10 PM EST |
| 670.00 | 0.00 | 8.70 | 4.35 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 8/4/2026 4:00:10 PM EST |
| 680.00 | 0.00 | 8.70 | 4.35 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.91 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 8/4/2026 4:00:10 PM EST |
| 690.00 | 0.00 | 8.80 | 4.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 8/4/2026 4:00:10 PM EST |
| 700.00 | 0.00 | 8.80 | 4.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.54 | 0.00 | 0.00 | -0.06 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 710.00 | 0.00 | 9.00 | 4.50 | 14.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.73 | -0.01 | 0.00 | -0.10 | 6/26/2026 | 8/4/2026 4:00:10 PM EST |
| 720.00 | 0.00 | 9.10 | 4.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.01 | 0.00 | -0.12 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 730.00 | 0.00 | 9.30 | 4.65 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.71 | -0.02 | 0.00 | -0.15 | 7/23/2026 | 8/4/2026 4:00:10 PM EST |
| 740.00 | 0.20 | 6.90 | 3.55 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.39 | -0.03 | 0.00 | -0.18 | 7/23/2026 | 8/4/2026 4:00:10 PM EST |
| 750.00 | 0.00 | 8.00 | 4.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.58 | -0.04 | 0.00 | -0.23 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 760.00 | 0.35 | 10.00 | 5.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.37 | -0.06 | 0.00 | -0.27 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 770.00 | 0.00 | 10.00 | 5.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.55 | -0.09 | 0.00 | -0.34 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 780.00 | 0.00 | 10.00 | 5.00 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.49 | -0.12 | 0.00 | -0.41 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 790.00 | 0.20 | 10.00 | 5.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | -0.15 | 0.00 | -0.47 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 800.00 | 2.00 | 8.90 | 5.45 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.29 | -0.20 | 0.00 | -0.55 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 810.00 | 4.20 | 11.20 | 7.70 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.30 | -0.25 | 0.00 | -0.62 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 820.00 | 7.00 | 12.90 | 9.95 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.32 | -0.31 | 0.01 | -0.68 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 830.00 | 10.60 | 16.90 | 13.75 | 10.72 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.33 | -0.37 | 0.01 | -0.73 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 840.00 | 14.00 | 21.20 | 17.60 | 21.58 | +2.59 | +13.64% | 0.02 | 2 | 131 | 0.33 | -0.43 | 0.01 | -0.77 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 850.00 | 18.00 | 25.60 | 21.80 | 26.33 | +5.20 | +24.61% | 0.03 | 2 | 63 | 0.33 | -0.49 | 0.01 | -0.79 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 860.00 | 23.00 | 31.00 | 27.00 | 23.70 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.32 | -0.55 | 0.01 | -0.79 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 870.00 | 29.00 | 37.60 | 33.30 | 34.35 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.33 | -0.61 | 0.01 | -0.77 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 880.00 | 35.00 | 43.70 | 39.35 | 38.14 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.32 | -0.66 | 0.01 | -0.74 | 7/28/2026 | 8/4/2026 4:00:10 PM EST |
| 890.00 | 42.00 | 50.80 | 46.40 | 45.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.71 | 0.01 | -0.70 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 900.00 | 49.60 | 58.30 | 53.95 | 53.27 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.31 | -0.76 | 0.00 | -0.65 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 910.00 | 57.40 | 67.00 | 62.20 | 49.25 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.29 | -0.80 | 0.00 | -0.59 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 920.00 | 65.60 | 75.00 | 70.30 | 57.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.28 | -0.84 | 0.00 | -0.53 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 930.00 | 74.40 | 84.00 | 79.20 | % | 0.09 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.47 | 8/4/2026 4:00:10 PM EST | |||
| 940.00 | 83.30 | 92.00 | 87.65 | 91.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.45 | -0.89 | 0.00 | -0.40 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 950.00 | 92.30 | 101.50 | 96.90 | 88.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.45 | -0.91 | 0.00 | -0.35 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 960.00 | 101.00 | 110.90 | 105.95 | 97.00 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.47 | -0.93 | 0.00 | -0.29 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 970.00 | 111.00 | 120.90 | 115.95 | 98.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.24 | 7/23/2026 | 8/4/2026 4:00:10 PM EST |
| 980.00 | 121.00 | 130.00 | 125.50 | 130.00 | -64.00 | -32.99% | 0.13 | 1 | 2 | 0.53 | -0.96 | 0.00 | -0.20 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 990.00 | 130.30 | 139.70 | 135.00 | 140.00 | +12.00 | +9.38% | 0.14 | 1 | 5 | 0.58 | -0.97 | 0.00 | -0.17 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 1,000.00 | 140.20 | 149.70 | 144.95 | 150.00 | +13.00 | +9.49% | 0.14 | 1 | 3 | 0.62 | -0.98 | 0.00 | -0.14 | 8/5/2026 | 8/4/2026 4:00:10 PM EST |
| 1,020.00 | 160.00 | 169.70 | 164.85 | 164.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.08 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 1,040.00 | 180.00 | 189.70 | 184.85 | 186.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 1,060.00 | 200.00 | 209.90 | 204.95 | 204.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 1,080.00 | 220.00 | 229.90 | 224.95 | 226.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 1,100.00 | 240.00 | 249.90 | 244.95 | 246.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 1,120.00 | 260.00 | 269.90 | 264.95 | 266.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 1,140.00 | 280.00 | 289.90 | 284.95 | 373.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:10 PM EST |
| 1,160.00 | 300.00 | 309.90 | 304.95 | 304.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 1,180.00 | 320.00 | 329.90 | 324.95 | 350.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/4/2026 4:00:10 PM EST |
| 1,200.00 | 340.00 | 349.90 | 344.95 | 356.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/4/2026 4:00:10 PM EST |
| 1,220.00 | 360.00 | 369.90 | 364.95 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST |