Options Chain for CASEYS GEN STORES INC COM (CASY) - $641.74 as of 10/14/2026 1:55:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 314.10 | 323.00 | 318.55 | % | 0.97 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 340.00 | 304.10 | 312.90 | 308.50 | % | 0.91 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 350.00 | 294.10 | 303.00 | 298.55 | % | 0.85 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 360.00 | 284.10 | 293.00 | 288.55 | % | 0.80 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 370.00 | 274.10 | 283.00 | 278.55 | % | 0.75 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 380.00 | 264.10 | 273.00 | 268.55 | % | 0.71 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 390.00 | 254.10 | 263.00 | 258.55 | % | 0.66 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 400.00 | 244.10 | 253.00 | 248.55 | % | 0.62 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 410.00 | 234.10 | 243.00 | 238.55 | % | 0.58 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 420.00 | 224.10 | 233.00 | 228.55 | % | 0.54 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 430.00 | 214.10 | 223.00 | 218.55 | % | 0.51 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 440.00 | 204.10 | 213.00 | 208.55 | % | 0.47 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 450.00 | 194.10 | 200.90 | 197.50 | 150.50 | 0.00 | 0.00% | 0.44 | 0 | 26 | 3.25 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 1:59:03 PM EST |
| 460.00 | 184.10 | 193.00 | 188.55 | % | 0.41 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 470.00 | 174.10 | 183.00 | 178.55 | % | 0.38 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 480.00 | 164.10 | 170.20 | 167.15 | 139.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/14/2026 1:59:03 PM EST |
| 490.00 | 154.20 | 163.00 | 158.60 | % | 0.32 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 500.00 | 144.20 | 151.20 | 147.70 | 88.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/14/2026 1:59:03 PM EST |
| 510.00 | 134.20 | 143.00 | 138.60 | % | 0.27 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 520.00 | 124.20 | 129.80 | 127.00 | 87.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 1:59:03 PM EST |
| 530.00 | 114.20 | 120.30 | 117.25 | 78.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 1:59:03 PM EST |
| 540.00 | 104.20 | 110.20 | 107.20 | % | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 550.00 | 94.20 | 99.40 | 96.80 | 65.65 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 1:59:03 PM EST |
| 560.00 | 84.20 | 89.40 | 86.80 | 56.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/14/2026 1:59:03 PM EST |
| 570.00 | 74.20 | 79.40 | 76.80 | 74.33 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 1:59:03 PM EST |
| 580.00 | 64.20 | 70.30 | 67.25 | 63.45 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.30 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 1:59:03 PM EST |
| 590.00 | 54.20 | 60.40 | 57.30 | 55.72 | +5.60 | +11.18% | 0.10 | 3 | 17 | 1.14 | 1.00 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 600.00 | 44.30 | 49.50 | 46.90 | 45.08 | 0.00 | 0.00% | 0.08 | 0 | 106 | 1.04 | 1.00 | 0.00 | -0.05 | 10/12/2026 | 10/14/2026 1:59:03 PM EST |
| 610.00 | 34.40 | 39.30 | 36.85 | 35.97 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.87 | 0.92 | 0.01 | -0.87 | 10/9/2026 | 10/14/2026 1:59:03 PM EST |
| 620.00 | 25.50 | 29.90 | 27.70 | 23.39 | -1.21 | -4.92% | 0.04 | 3 | 257 | 0.75 | 0.87 | 0.01 | -1.16 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 630.00 | 15.70 | 21.40 | 18.55 | 15.97 | -0.93 | -5.51% | 0.03 | 6 | 104 | 0.66 | 0.79 | 0.02 | -1.28 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 640.00 | 8.00 | 14.40 | 11.20 | 7.85 | -0.65 | -7.65% | 0.02 | 3 | 228 | 0.37 | 0.61 | 0.02 | -1.69 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 650.00 | 2.90 | 6.90 | 4.90 | 5.30 | +0.80 | +17.78% | 0.01 | 8 | 255 | 0.36 | 0.40 | 0.02 | -1.71 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 660.00 | 0.95 | 3.60 | 2.28 | 1.59 | -0.74 | -31.76% | 0.00 | 14 | 362 | 0.37 | 0.22 | 0.02 | -1.34 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 670.00 | 0.25 | 3.20 | 1.73 | 1.15 | -0.08 | -6.51% | 0.00 | 3 | 222 | 0.44 | 0.11 | 0.01 | -0.82 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 680.00 | 0.20 | 0.85 | 0.53 | 0.85 | +0.35 | +70.00% | 0.00 | 8 | 116 | 0.43 | 0.04 | 0.00 | -0.33 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 690.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.18 | -43.91% | 0.00 | 11 | 64 | 0.46 | 0.01 | 0.00 | -0.09 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 700.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.60 | -80.00% | 0.00 | 8 | 186 | 0.52 | 0.00 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 710.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 1:59:03 PM EST |
| 720.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 730.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 305 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 750.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 1:59:03 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 319 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 1:59:03 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 1:59:03 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 1:59:03 PM EST |
| 810.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 1:59:03 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 23.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/14/2026 1:59:03 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 1:59:03 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 1:59:03 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 1:59:03 PM EST |
| 870.00 | 0.00 | 4.90 | 2.45 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 1:59:03 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 1:59:03 PM EST |
| 890.00 | 0.00 | 4.90 | 2.45 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 1:59:03 PM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 1:59:03 PM EST |
| 910.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 920.00 | 0.00 | 4.90 | 2.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 1:59:03 PM EST |
| 930.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/14/2026 1:59:03 PM EST |
| 940.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 950.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/14/2026 1:59:03 PM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 970.00 | 0.00 | 4.90 | 2.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 1:59:03 PM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 990.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 1,000.00 | 0.00 | 4.90 | 2.45 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 1:59:03 PM EST |
| 1,020.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 1:59:03 PM EST |
| 1,040.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 1:59:03 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 460.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/14/2026 1:59:03 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/14/2026 1:59:03 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 500.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 1:59:03 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 1:59:03 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/14/2026 1:59:03 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 1:59:03 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 550.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 85 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 1:59:03 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 1:59:03 PM EST |
| 580.00 | 0.00 | 1.25 | 0.63 | 0.10 | -1.00 | -90.91% | 0.00 | 2 | 94 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 590.00 | 0.00 | 0.65 | 0.33 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.70 | 0.00 | 0.00 | -0.06 | 10/9/2026 | 10/14/2026 1:59:03 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.05 | 0.00 | 0.00 | -0.05 | 10/13/2026 | 10/14/2026 1:59:03 PM EST |
| 610.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.60 | -60.00% | 0.00 | 14 | 191 | 0.43 | -0.08 | 0.01 | -0.87 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 620.00 | 0.10 | 1.25 | 0.68 | 0.95 | +0.25 | +35.72% | 0.00 | 5 | 442 | 0.36 | -0.13 | 0.01 | -1.16 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 630.00 | 1.25 | 3.00 | 2.13 | 3.00 | -1.35 | -31.04% | 0.00 | 8 | 93 | 0.38 | -0.21 | 0.02 | -1.28 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 640.00 | 3.50 | 8.10 | 5.80 | 9.54 | +1.64 | +20.76% | 0.01 | 2 | 28 | 0.41 | -0.39 | 0.02 | -1.69 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 650.00 | 7.20 | 11.10 | 9.15 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.39 | -0.60 | 0.02 | -1.71 | 10/13/2026 | 10/14/2026 1:59:03 PM EST |
| 660.00 | 12.90 | 19.00 | 15.95 | 33.48 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.58 | -0.78 | 0.02 | -1.34 | 10/7/2026 | 10/14/2026 1:59:03 PM EST |
| 670.00 | 20.80 | 27.50 | 24.15 | 28.30 | -23.90 | -45.79% | 0.04 | 10 | 18 | 0.64 | -0.89 | 0.01 | -0.82 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 680.00 | 30.20 | 36.50 | 33.35 | 38.00 | -1.09 | -2.79% | 0.05 | 10 | 17 | 0.74 | -0.96 | 0.00 | -0.33 | 10/14/2026 | 10/14/2026 1:59:03 PM EST |
| 690.00 | 39.80 | 46.20 | 43.00 | 71.89 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.84 | -0.99 | 0.00 | -0.09 | 10/2/2026 | 10/14/2026 1:59:03 PM EST |
| 700.00 | 49.80 | 56.10 | 52.95 | 58.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.95 | -1.00 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 1:59:03 PM EST |
| 710.00 | 59.90 | 66.10 | 63.00 | 109.07 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 1:59:03 PM EST |
| 720.00 | 67.70 | 76.10 | 71.90 | 111.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 1:59:03 PM EST |
| 730.00 | 77.00 | 86.10 | 81.55 | 113.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 1:59:03 PM EST |
| 740.00 | 88.70 | 96.10 | 92.40 | 117.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 1:59:03 PM EST |
| 750.00 | 98.70 | 106.10 | 102.40 | 127.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 1:59:03 PM EST |
| 760.00 | 109.90 | 116.10 | 113.00 | 154.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/14/2026 1:59:03 PM EST |
| 770.00 | 120.70 | 126.10 | 123.40 | 39.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/14/2026 1:59:03 PM EST |
| 780.00 | 129.50 | 136.10 | 132.80 | 51.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/14/2026 1:59:03 PM EST |
| 790.00 | 137.00 | 146.10 | 141.55 | 68.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/14/2026 1:59:03 PM EST |
| 800.00 | 147.00 | 156.10 | 151.55 | 81.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/14/2026 1:59:03 PM EST |
| 810.00 | 157.10 | 166.10 | 161.60 | 189.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 1:59:03 PM EST |
| 820.00 | 167.00 | 176.10 | 171.55 | 199.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/14/2026 1:59:03 PM EST |
| 830.00 | 177.00 | 186.10 | 181.55 | 207.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 1:59:03 PM EST |
| 840.00 | 188.10 | 196.10 | 192.10 | 217.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 1:59:03 PM EST |
| 850.00 | 197.00 | 206.10 | 201.55 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 860.00 | 207.00 | 216.10 | 211.55 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 870.00 | 217.00 | 226.10 | 221.55 | 231.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 880.00 | 227.00 | 236.10 | 231.55 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 890.00 | 237.00 | 246.10 | 241.55 | 251.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 900.00 | 248.20 | 256.10 | 252.15 | 261.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/14/2026 1:59:03 PM EST |
| 910.00 | 257.00 | 266.10 | 261.55 | % | 0.29 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 920.00 | 268.20 | 276.10 | 272.15 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 930.00 | 277.00 | 286.10 | 281.55 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 940.00 | 287.10 | 296.10 | 291.60 | % | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 950.00 | 297.00 | 306.10 | 301.55 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 960.00 | 307.00 | 316.10 | 311.55 | 209.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 1:59:03 PM EST |
| 970.00 | 318.20 | 326.10 | 322.15 | % | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 980.00 | 327.00 | 336.10 | 331.55 | % | 0.34 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 990.00 | 338.20 | 346.10 | 342.15 | % | 0.35 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/14/2026 1:59:03 PM EST | |||
| 1,000.00 | 347.00 | 356.10 | 351.55 | 246.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 1:59:03 PM EST |
| 1,020.00 | 367.00 | 376.10 | 371.55 | 266.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 1:59:03 PM EST |
| 1,040.00 | 388.20 | 396.10 | 392.15 | 290.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 1:59:03 PM EST |
| 1,060.00 | 407.00 | 416.10 | 411.55 | 310.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/14/2026 1:59:03 PM EST |