Options Chain for CASEYS GEN STORES INC COM (CASY) - $698.48 as of 11/11/2026 3:20:35 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 | 376.60 | 385.30 | 380.95 | % | 1.15 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 340.00 | 366.60 | 375.30 | 370.95 | % | 1.09 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 350.00 | 356.60 | 365.30 | 360.95 | % | 1.03 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 360.00 | 346.60 | 355.30 | 350.95 | 231.00 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 1:59:00 PM EST |
| 370.00 | 336.60 | 345.30 | 340.95 | % | 0.92 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 380.00 | 326.60 | 335.00 | 330.80 | % | 0.87 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 390.00 | 316.60 | 325.40 | 321.00 | % | 0.82 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 400.00 | 306.70 | 315.40 | 311.05 | 238.40 | 0.00 | 0.00% | 0.78 | 0 | 9 | 2.31 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 11/11/2026 1:59:00 PM EST |
| 410.00 | 296.70 | 305.00 | 300.85 | 273.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 420.00 | 286.70 | 295.40 | 291.05 | 263.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 430.00 | 276.70 | 285.00 | 280.85 | 426.00 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 1:59:00 PM EST |
| 440.00 | 266.70 | 275.00 | 270.85 | 243.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 450.00 | 256.70 | 265.40 | 261.05 | 233.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 460.00 | 246.70 | 255.20 | 250.95 | 212.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 470.00 | 236.80 | 245.50 | 241.15 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 480.00 | 226.80 | 235.50 | 231.15 | 114.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 1:59:00 PM EST |
| 490.00 | 216.80 | 225.50 | 221.15 | 171.80 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 1:59:00 PM EST |
| 500.00 | 206.80 | 215.50 | 211.15 | 204.03 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 1:59:00 PM EST |
| 510.00 | 196.80 | 205.50 | 201.15 | 168.99 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 1:59:00 PM EST |
| 520.00 | 186.80 | 195.50 | 191.15 | 118.96 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 1:59:00 PM EST |
| 530.00 | 176.80 | 185.60 | 181.20 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 540.00 | 166.90 | 175.60 | 171.25 | 85.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 1:59:00 PM EST |
| 550.00 | 156.90 | 164.40 | 160.65 | 97.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 1:59:00 PM EST |
| 560.00 | 146.90 | 154.10 | 150.50 | 131.15 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/11/2026 1:59:00 PM EST |
| 570.00 | 136.90 | 144.00 | 140.45 | 58.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 1:59:00 PM EST |
| 580.00 | 127.00 | 133.60 | 130.30 | 75.90 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 1:59:00 PM EST |
| 590.00 | 117.00 | 124.10 | 120.55 | 125.00 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.78 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 11/11/2026 1:59:00 PM EST |
| 600.00 | 107.10 | 114.60 | 110.85 | 92.20 | 0.00 | 0.00% | 0.18 | 0 | 98 | 0.73 | 0.99 | 0.00 | -0.04 | 11/5/2026 | 11/11/2026 1:59:00 PM EST |
| 610.00 | 97.10 | 104.40 | 100.75 | 91.91 | 0.00 | 0.00% | 0.17 | 0 | 214 | 0.68 | 0.99 | 0.00 | -0.07 | 10/26/2026 | 11/11/2026 1:59:00 PM EST |
| 620.00 | 87.30 | 94.70 | 91.00 | 88.30 | +10.10 | +12.92% | 0.15 | 1 | 60 | 0.72 | 0.98 | 0.00 | -0.13 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 630.00 | 77.50 | 83.90 | 80.70 | 60.10 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.58 | 0.96 | 0.00 | -0.23 | 11/6/2026 | 11/11/2026 1:59:00 PM EST |
| 640.00 | 67.80 | 73.70 | 70.75 | 60.16 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.57 | 0.94 | 0.00 | -0.28 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 650.00 | 58.30 | 65.00 | 61.65 | 43.44 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.51 | 0.91 | 0.00 | -0.41 | 11/6/2026 | 11/11/2026 1:59:00 PM EST |
| 660.00 | 50.20 | 55.90 | 53.05 | 50.30 | +8.10 | +19.20% | 0.08 | 1 | 95 | 0.53 | 0.87 | 0.00 | -0.53 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 670.00 | 39.90 | 46.60 | 43.25 | 43.00 | +6.40 | +17.49% | 0.06 | 16 | 92 | 0.45 | 0.82 | 0.01 | -0.62 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 680.00 | 32.20 | 37.60 | 34.90 | 28.85 | +2.90 | +11.18% | 0.05 | 12 | 30 | 0.37 | 0.76 | 0.01 | -0.72 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 690.00 | 24.70 | 30.00 | 27.35 | 18.50 | -2.05 | -9.98% | 0.04 | 6 | 243 | 0.36 | 0.68 | 0.01 | -0.80 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 700.00 | 18.70 | 23.70 | 21.20 | 20.80 | +5.40 | +35.07% | 0.03 | 9 | 135 | 0.36 | 0.59 | 0.01 | -0.86 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 710.00 | 13.70 | 16.50 | 15.10 | 14.80 | +3.25 | +28.14% | 0.02 | 8 | 333 | 0.36 | 0.49 | 0.01 | -0.86 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 720.00 | 9.00 | 11.90 | 10.45 | 9.52 | +1.42 | +17.54% | 0.01 | 4 | 157 | 0.34 | 0.39 | 0.01 | -0.81 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 730.00 | 5.30 | 8.10 | 6.70 | 7.30 | +1.70 | +30.36% | 0.01 | 14 | 90 | 0.32 | 0.29 | 0.01 | -0.70 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 740.00 | 3.90 | 5.80 | 4.85 | 4.20 | +0.50 | +13.52% | 0.01 | 20 | 143 | 0.34 | 0.20 | 0.01 | -0.57 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 750.00 | 1.00 | 3.70 | 2.35 | 2.66 | +0.41 | +18.23% | 0.00 | 2 | 117 | 0.31 | 0.13 | 0.01 | -0.42 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 760.00 | 0.85 | 2.25 | 1.55 | 1.45 | -1.27 | -46.70% | 0.00 | 4 | 80 | 0.32 | 0.08 | 0.00 | -0.29 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 770.00 | 0.65 | 1.45 | 1.05 | 1.00 | -1.50 | -60.00% | 0.00 | 4 | 232 | 0.33 | 0.05 | 0.00 | -0.20 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 780.00 | 0.10 | 2.75 | 1.43 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.37 | 0.03 | 0.00 | -0.12 | 11/6/2026 | 11/11/2026 1:59:00 PM EST |
| 790.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.01 | 0.00 | -0.07 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 800.00 | 0.10 | 0.85 | 0.48 | 0.27 | -0.89 | -76.73% | 0.00 | 8 | 130 | 0.38 | 0.01 | 0.00 | -0.05 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.71 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/11/2026 1:59:00 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/11/2026 1:59:00 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | 0.00 | 0.00 | -0.01 | 10/22/2026 | 11/11/2026 1:59:00 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/11/2026 1:59:00 PM EST |
| 860.00 | 0.10 | 1.95 | 1.03 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 84 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 1:59:00 PM EST |
| 900.00 | 0.00 | 2.45 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 1:59:00 PM EST |
| 920.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.10 | +1,000.00% | 0.00 | 9 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 940.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 1:59:00 PM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/11/2026 1:59:00 PM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/11/2026 1:59:00 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.50 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 100 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 1,020.00 | 0.00 | 4.90 | 2.45 | 23.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/11/2026 1:59:00 PM EST |
| 1,040.00 | 0.00 | 4.90 | 2.45 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/11/2026 1:59:00 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 1:59:00 PM EST |
| 1,080.00 | 0.00 | 4.90 | 2.45 | 5.66 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 1:59:00 PM EST |
| 1,100.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 1:59:00 PM EST |
| 1,120.00 | 0.00 | 4.90 | 2.45 | 11.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/11/2026 1:59:00 PM EST |
| 1,140.00 | 0.00 | 4.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/11/2026 1:59:00 PM EST |
| 1,160.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/11/2026 1:59:00 PM EST |
| 1,180.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,200.00 | 0.00 | 4.90 | 2.45 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/11/2026 1:59:00 PM EST |
| 1,220.00 | 0.00 | 4.90 | 2.45 | 10.92 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 11/11/2026 1:59:00 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/11/2026 1:59:00 PM EST |
| 1,260.00 | 0.00 | 4.90 | 2.45 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/11/2026 1:59:00 PM EST |
| 1,280.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,300.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/11/2026 1:59:00 PM EST |
| 1,320.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,340.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,360.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 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 | 2.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 1:59:00 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 11/11/2026 1:59:00 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 11/11/2026 1:59:00 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 1:59:00 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/11/2026 1:59:00 PM EST |
| 480.00 | 0.00 | 2.40 | 1.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/11/2026 1:59:00 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 1:59:00 PM EST |
| 500.00 | 0.00 | 4.00 | 2.00 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 1:59:00 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 1:59:00 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 1:59:00 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 570.00 | 0.00 | 1.80 | 0.90 | 2.43 | +0.93 | +62.00% | 0.00 | 4 | 80 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 580.00 | 0.00 | 1.40 | 0.70 | 2.48 | +1.83 | +281.54% | 0.00 | 9 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 590.00 | 0.05 | 0.45 | 0.25 | 0.13 | -0.23 | -63.89% | 0.00 | 21 | 87 | 0.51 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 600.00 | 0.05 | 0.45 | 0.25 | 0.29 | +0.04 | +16.00% | 0.00 | 12 | 239 | 0.49 | -0.01 | 0.00 | -0.04 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 610.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.35 | -50.00% | 0.00 | 10 | 270 | 0.53 | -0.01 | 0.00 | -0.07 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 620.00 | 0.20 | 0.65 | 0.43 | 0.65 | -0.35 | -35.00% | 0.00 | 24 | 148 | 0.45 | -0.02 | 0.00 | -0.13 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 630.00 | 0.05 | 0.85 | 0.45 | 0.65 | -1.35 | -67.50% | 0.00 | 16 | 140 | 0.36 | -0.04 | 0.00 | -0.23 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 640.00 | 0.40 | 3.80 | 2.10 | 0.90 | -2.65 | -74.65% | 0.00 | 15 | 127 | 0.45 | -0.06 | 0.00 | -0.28 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 650.00 | 0.75 | 1.70 | 1.23 | 1.70 | -1.80 | -51.43% | 0.00 | 25 | 187 | 0.37 | -0.09 | 0.00 | -0.41 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 660.00 | 0.65 | 3.90 | 2.28 | 3.73 | -2.67 | -41.72% | 0.00 | 2 | 103 | 0.33 | -0.13 | 0.00 | -0.53 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 670.00 | 2.65 | 4.60 | 3.63 | 3.20 | -3.70 | -53.63% | 0.01 | 5 | 485 | 0.38 | -0.18 | 0.01 | -0.62 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 680.00 | 4.10 | 9.70 | 6.90 | 5.64 | -4.06 | -41.86% | 0.01 | 13 | 555 | 0.40 | -0.24 | 0.01 | -0.72 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 690.00 | 6.10 | 11.50 | 8.80 | 8.41 | -15.06 | -64.17% | 0.01 | 2 | 59 | 0.38 | -0.32 | 0.01 | -0.80 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 700.00 | 9.30 | 12.20 | 10.75 | 12.16 | -6.12 | -33.48% | 0.02 | 4 | 23 | 0.34 | -0.41 | 0.01 | -0.86 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 710.00 | 12.70 | 17.00 | 14.85 | 16.12 | -37.06 | -69.69% | 0.02 | 5 | 12 | 0.34 | -0.51 | 0.01 | -0.86 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 720.00 | 18.70 | 23.90 | 21.30 | 22.49 | -15.41 | -40.66% | 0.03 | 1 | 27 | 0.33 | -0.61 | 0.01 | -0.81 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 730.00 | 24.00 | 29.60 | 26.80 | 150.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.34 | -0.71 | 0.01 | -0.70 | 9/22/2026 | 11/11/2026 1:59:00 PM EST |
| 740.00 | 32.20 | 37.70 | 34.95 | 34.40 | -38.90 | -53.07% | 0.05 | 1 | 22 | 0.32 | -0.80 | 0.01 | -0.57 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 750.00 | 39.20 | 46.30 | 42.75 | 71.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.29 | -0.87 | 0.01 | -0.42 | 10/16/2026 | 11/11/2026 1:59:00 PM EST |
| 760.00 | 47.60 | 55.20 | 51.40 | 77.24 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.49 | -0.92 | 0.00 | -0.29 | 11/9/2026 | 11/11/2026 1:59:00 PM EST |
| 770.00 | 57.90 | 63.80 | 60.85 | 151.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.20 | 9/11/2026 | 11/11/2026 1:59:00 PM EST |
| 780.00 | 67.20 | 74.10 | 70.65 | 193.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.12 | 9/22/2026 | 11/11/2026 1:59:00 PM EST |
| 790.00 | 76.40 | 83.90 | 80.15 | 124.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.61 | -0.99 | 0.00 | -0.07 | 11/2/2026 | 11/11/2026 1:59:00 PM EST |
| 800.00 | 87.30 | 93.90 | 90.60 | 91.60 | -7.90 | -7.94% | 0.11 | 1 | 34 | 0.66 | -0.99 | 0.00 | -0.05 | 11/11/2026 | 11/11/2026 1:59:00 PM EST |
| 810.00 | 96.80 | 103.90 | 100.35 | 138.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 820.00 | 105.20 | 113.90 | 109.55 | 135.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -1.00 | 0.00 | -0.01 | 11/6/2026 | 11/11/2026 1:59:00 PM EST |
| 830.00 | 115.10 | 123.90 | 119.50 | 148.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 840.00 | 126.30 | 133.90 | 130.10 | 158.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 1:59:00 PM EST |
| 860.00 | 146.60 | 153.90 | 150.25 | 70.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 1:59:00 PM EST |
| 880.00 | 167.50 | 173.90 | 170.70 | 243.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/11/2026 1:59:00 PM EST |
| 900.00 | 186.30 | 193.90 | 190.10 | 261.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/11/2026 1:59:00 PM EST |
| 920.00 | 206.80 | 213.90 | 210.35 | 118.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 11/11/2026 1:59:00 PM EST |
| 940.00 | 226.30 | 233.90 | 230.10 | 116.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 11/11/2026 1:59:00 PM EST |
| 960.00 | 245.10 | 253.90 | 249.50 | 131.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 11/11/2026 1:59:00 PM EST |
| 980.00 | 267.00 | 273.90 | 270.45 | 157.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 11/11/2026 1:59:00 PM EST |
| 1,000.00 | 286.80 | 293.90 | 290.35 | 406.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 11/11/2026 1:59:00 PM EST |
| 1,020.00 | 306.90 | 313.90 | 310.40 | 393.03 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 11/11/2026 1:59:00 PM EST |
| 1,040.00 | 325.30 | 333.90 | 329.60 | 195.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 1:59:00 PM EST |
| 1,060.00 | 345.10 | 353.90 | 349.50 | 306.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/11/2026 1:59:00 PM EST |
| 1,080.00 | 365.30 | 373.90 | 369.60 | 328.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/11/2026 1:59:00 PM EST |
| 1,100.00 | 385.10 | 393.90 | 389.50 | 350.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 11/11/2026 1:59:00 PM EST |
| 1,120.00 | 405.10 | 413.90 | 409.50 | 269.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 1:59:00 PM EST |
| 1,140.00 | 425.30 | 433.90 | 429.60 | 288.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/11/2026 1:59:00 PM EST |
| 1,160.00 | 445.10 | 453.90 | 449.50 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,180.00 | 465.10 | 473.90 | 469.50 | % | 0.40 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,200.00 | 485.10 | 493.90 | 489.50 | 336.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/11/2026 1:59:00 PM EST |
| 1,220.00 | 505.30 | 513.90 | 509.60 | 356.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/11/2026 1:59:00 PM EST |
| 1,240.00 | 525.20 | 533.90 | 529.55 | 382.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 11/11/2026 1:59:00 PM EST |
| 1,260.00 | 545.10 | 553.90 | 549.50 | 402.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 11/11/2026 1:59:00 PM EST |
| 1,280.00 | 565.40 | 573.90 | 569.65 | % | 0.45 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,300.00 | 585.10 | 593.90 | 589.50 | % | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,320.00 | 605.10 | 613.90 | 609.50 | % | 0.46 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,340.00 | 625.10 | 633.90 | 629.50 | % | 0.47 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST | |||
| 1,360.00 | 645.10 | 653.90 | 649.50 | % | 0.48 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:59:00 PM EST |