Options Chain for CASEYS GEN STORES INC COM (CASY) - $599.90 as of 9/30/2026 12:10:33 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 | 278.10 | 287.00 | 282.55 | % | 0.86 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 340.00 | 268.10 | 277.00 | 272.55 | % | 0.80 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 350.00 | 258.10 | 267.00 | 262.55 | % | 0.75 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 360.00 | 248.10 | 257.00 | 252.55 | % | 0.70 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 370.00 | 238.20 | 247.00 | 242.60 | % | 0.66 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 380.00 | 228.20 | 237.00 | 232.60 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 390.00 | 218.20 | 227.10 | 222.65 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 400.00 | 208.20 | 217.30 | 212.75 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 410.00 | 198.30 | 207.40 | 202.85 | % | 0.49 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 420.00 | 188.30 | 197.40 | 192.85 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 430.00 | 178.30 | 187.20 | 182.75 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 440.00 | 168.30 | 177.20 | 172.75 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 450.00 | 158.30 | 167.40 | 162.85 | 150.50 | 0.00 | 0.00% | 0.36 | 0 | 26 | 1.07 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 12:58:55 PM EST |
| 460.00 | 148.40 | 157.50 | 152.95 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 470.00 | 138.40 | 147.30 | 142.85 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 480.00 | 128.40 | 137.50 | 132.95 | 139.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/30/2026 12:58:55 PM EST |
| 490.00 | 118.50 | 127.60 | 123.05 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 9/30/2026 12:58:55 PM EST | |||
| 500.00 | 108.50 | 117.40 | 112.95 | 88.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.05 | 9/22/2026 | 9/30/2026 12:58:55 PM EST |
| 510.00 | 98.60 | 106.20 | 102.40 | % | 0.20 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.10 | 9/30/2026 12:58:55 PM EST | |||
| 520.00 | 88.70 | 95.50 | 92.10 | 87.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | 0.98 | 0.00 | -0.15 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 530.00 | 78.90 | 85.30 | 82.10 | 78.40 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | 0.97 | 0.00 | -0.19 | 9/18/2026 | 9/30/2026 12:58:55 PM EST |
| 540.00 | 69.20 | 78.00 | 73.60 | % | 0.14 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.24 | 9/30/2026 12:58:55 PM EST | |||
| 550.00 | 59.70 | 66.20 | 62.95 | 49.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.45 | 0.93 | 0.00 | -0.29 | 9/23/2026 | 9/30/2026 12:58:55 PM EST |
| 560.00 | 50.60 | 56.90 | 53.75 | 56.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.90 | 0.00 | -0.34 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 570.00 | 41.60 | 47.20 | 44.40 | 39.89 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.28 | 0.84 | 0.01 | -0.41 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 580.00 | 33.60 | 39.10 | 36.35 | 35.60 | +1.94 | +5.77% | 0.06 | 1 | 27 | 0.31 | 0.78 | 0.01 | -0.47 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 590.00 | 26.00 | 32.50 | 29.25 | 23.00 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.31 | 0.71 | 0.01 | -0.52 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 600.00 | 21.70 | 25.40 | 23.55 | 22.72 | +3.82 | +20.22% | 0.04 | 54 | 68 | 0.33 | 0.62 | 0.01 | -0.56 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 610.00 | 16.30 | 19.10 | 17.70 | 17.00 | +2.49 | +17.17% | 0.03 | 7 | 56 | 0.32 | 0.53 | 0.01 | -0.56 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 620.00 | 11.70 | 14.30 | 13.00 | 13.30 | +3.41 | +34.48% | 0.02 | 3 | 277 | 0.32 | 0.43 | 0.01 | -0.55 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 630.00 | 8.40 | 10.00 | 9.20 | 8.70 | +1.80 | +26.09% | 0.01 | 13 | 106 | 0.32 | 0.34 | 0.01 | -0.51 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 640.00 | 5.90 | 7.50 | 6.70 | 5.20 | -0.23 | -4.24% | 0.01 | 11 | 168 | 0.33 | 0.27 | 0.01 | -0.45 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 650.00 | 4.10 | 5.00 | 4.55 | 4.70 | +1.18 | +33.53% | 0.01 | 18 | 232 | 0.33 | 0.20 | 0.01 | -0.39 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 660.00 | 2.25 | 4.20 | 3.23 | 3.29 | +0.81 | +32.67% | 0.00 | 2 | 354 | 0.33 | 0.15 | 0.01 | -0.33 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 670.00 | 1.80 | 2.70 | 2.25 | 1.94 | +0.04 | +2.11% | 0.00 | 6 | 166 | 0.34 | 0.11 | 0.00 | -0.27 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 680.00 | 1.50 | 1.70 | 1.60 | 1.55 | +0.01 | +0.65% | 0.00 | 21 | 33 | 0.35 | 0.08 | 0.00 | -0.22 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 690.00 | 0.60 | 1.95 | 1.28 | 0.90 | +0.19 | +26.77% | 0.00 | 4 | 50 | 0.36 | 0.06 | 0.00 | -0.17 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 700.00 | 0.20 | 1.10 | 0.65 | 0.65 | -0.10 | -13.34% | 0.00 | 2 | 182 | 0.36 | 0.04 | 0.00 | -0.13 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 710.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | 0.02 | 0.00 | -0.08 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.01 | 0.00 | -0.04 | 9/22/2026 | 9/30/2026 12:58:55 PM EST |
| 730.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.57 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 740.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 281 | 0.37 | 0.01 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 750.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 30 | 0.41 | 0.01 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 760.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 24 | 0.63 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 770.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.45 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 800.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 810.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 12:58:55 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 23.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 12:58:55 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 870.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 12:58:55 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 12:58:55 PM EST |
| 890.00 | 0.00 | 4.90 | 2.45 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 12:58:55 PM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 910.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 920.00 | 0.00 | 4.90 | 2.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 930.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 12:58:55 PM EST |
| 940.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 950.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 12:58:55 PM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 970.00 | 0.00 | 4.90 | 2.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 990.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 1,000.00 | 0.00 | 4.50 | 2.25 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 12:58:55 PM EST |
| 1,020.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 12:58:55 PM EST |
| 1,040.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 12:58:55 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 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 | 1.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 400.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 450.00 | 0.00 | 0.15 | 0.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 12:58:55 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/30/2026 12:58:55 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 9/30/2026 12:58:55 PM EST | |||
| 500.00 | 0.00 | 4.00 | 2.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | -0.05 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.73 | -0.01 | 0.00 | -0.10 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 520.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.86 | -76.79% | 0.00 | 1 | 34 | 0.35 | -0.02 | 0.00 | -0.15 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 530.00 | 0.10 | 0.50 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | -0.03 | 0.00 | -0.19 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 540.00 | 0.50 | 1.05 | 0.78 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.36 | -0.05 | 0.00 | -0.24 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 550.00 | 1.10 | 1.60 | 1.35 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | -0.07 | 0.00 | -0.29 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 560.00 | 1.35 | 10.00 | 5.68 | 2.35 | -2.47 | -51.25% | 0.01 | 1 | 60 | 0.44 | -0.10 | 0.00 | -0.34 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 570.00 | 2.65 | 4.80 | 3.73 | 3.66 | -0.38 | -9.41% | 0.01 | 5 | 51 | 0.35 | -0.16 | 0.01 | -0.41 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 580.00 | 4.20 | 5.40 | 4.80 | 5.15 | -4.75 | -47.98% | 0.01 | 21 | 97 | 0.33 | -0.22 | 0.01 | -0.47 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 590.00 | 6.40 | 8.00 | 7.20 | 7.50 | -6.10 | -44.86% | 0.01 | 23 | 44 | 0.33 | -0.29 | 0.01 | -0.52 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 600.00 | 10.30 | 11.40 | 10.85 | 11.75 | -3.85 | -24.68% | 0.02 | 20 | 46 | 0.32 | -0.38 | 0.01 | -0.56 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 610.00 | 13.50 | 15.90 | 14.70 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.32 | -0.47 | 0.01 | -0.56 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 620.00 | 17.80 | 21.40 | 19.60 | 20.90 | -5.35 | -20.39% | 0.03 | 1 | 124 | 0.29 | -0.57 | 0.01 | -0.55 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 630.00 | 25.50 | 30.00 | 27.75 | 28.00 | -9.75 | -25.83% | 0.04 | 1 | 144 | 0.35 | -0.66 | 0.01 | -0.51 | 9/30/2026 | 9/30/2026 12:58:55 PM EST |
| 640.00 | 31.60 | 38.90 | 35.25 | 33.83 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.35 | -0.73 | 0.01 | -0.45 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 650.00 | 39.90 | 45.40 | 42.65 | 72.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.36 | -0.80 | 0.01 | -0.39 | 9/23/2026 | 9/30/2026 12:58:55 PM EST |
| 660.00 | 49.20 | 54.50 | 51.85 | 61.00 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.47 | -0.85 | 0.01 | -0.33 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 670.00 | 56.60 | 63.60 | 60.10 | 68.40 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.43 | -0.89 | 0.00 | -0.27 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 680.00 | 67.40 | 73.50 | 70.45 | 82.88 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.51 | -0.92 | 0.00 | -0.22 | 9/25/2026 | 9/30/2026 12:58:55 PM EST |
| 690.00 | 77.00 | 83.10 | 80.05 | 89.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.54 | -0.94 | 0.00 | -0.17 | 9/29/2026 | 9/30/2026 12:58:55 PM EST |
| 700.00 | 86.70 | 92.90 | 89.80 | 98.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.13 | 9/28/2026 | 9/30/2026 12:58:55 PM EST |
| 710.00 | 96.60 | 102.50 | 99.55 | 109.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.08 | 9/18/2026 | 9/30/2026 12:58:55 PM EST |
| 720.00 | 103.90 | 112.80 | 108.35 | 111.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 730.00 | 116.60 | 122.80 | 119.70 | 135.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | -0.99 | 0.00 | -0.03 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 740.00 | 126.60 | 132.80 | 129.70 | 119.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 9/14/2026 | 9/30/2026 12:58:55 PM EST |
| 750.00 | 136.60 | 142.80 | 139.70 | 134.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 9/14/2026 | 9/30/2026 12:58:55 PM EST |
| 760.00 | 145.90 | 152.80 | 149.35 | 154.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/15/2026 | 9/30/2026 12:58:55 PM EST |
| 770.00 | 155.90 | 162.80 | 159.35 | 39.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/30/2026 12:58:55 PM EST |
| 780.00 | 163.90 | 172.80 | 168.35 | 51.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 12:58:55 PM EST |
| 790.00 | 176.60 | 182.80 | 179.70 | 68.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 12:58:55 PM EST |
| 800.00 | 186.70 | 192.80 | 189.75 | 81.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 12:58:55 PM EST |
| 810.00 | 196.60 | 202.80 | 199.70 | 189.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 820.00 | 203.90 | 212.80 | 208.35 | 199.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 12:58:55 PM EST |
| 830.00 | 213.90 | 222.80 | 218.35 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 840.00 | 223.90 | 232.80 | 228.35 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 850.00 | 233.90 | 242.80 | 238.35 | % | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 860.00 | 243.90 | 252.80 | 248.35 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 870.00 | 253.90 | 262.80 | 258.35 | 231.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 880.00 | 263.90 | 272.80 | 268.35 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 890.00 | 273.90 | 282.80 | 278.35 | 251.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 900.00 | 283.90 | 292.80 | 288.35 | 261.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 12:58:55 PM EST |
| 910.00 | 293.90 | 302.80 | 298.35 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 920.00 | 303.90 | 312.80 | 308.35 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 930.00 | 313.90 | 322.80 | 318.35 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 940.00 | 323.90 | 332.80 | 328.35 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 950.00 | 333.90 | 342.80 | 338.35 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 960.00 | 343.90 | 352.80 | 348.35 | 209.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 12:58:55 PM EST |
| 970.00 | 353.90 | 362.80 | 358.35 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 980.00 | 363.90 | 372.80 | 368.35 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 990.00 | 373.90 | 382.80 | 378.35 | % | 0.38 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:55 PM EST | |||
| 1,000.00 | 383.90 | 392.80 | 388.35 | 246.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 12:58:55 PM EST |
| 1,020.00 | 403.90 | 412.80 | 408.35 | 266.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 12:58:55 PM EST |
| 1,040.00 | 423.90 | 432.80 | 428.35 | 290.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 12:58:55 PM EST |
| 1,060.00 | 443.90 | 452.80 | 448.35 | 310.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/30/2026 12:58:55 PM EST |