Options Chain for CASEYS GEN STORES INC COM (CASY) - $833.89 as of 8/7/2026 5:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 469.30 | 478.80 | 474.05 | 497.70 | 0.00 | 0.00% | 1.32 | 0 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 459.30 | 468.80 | 464.05 | 360.80 | 0.00 | 0.00% | 1.25 | 0 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 380.00 | 449.60 | 458.90 | 454.25 | 351.00 | 0.00 | 0.00% | 1.20 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 390.00 | 439.60 | 448.90 | 444.25 | % | 1.14 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 400.00 | 429.50 | 438.90 | 434.20 | % | 1.09 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 410.00 | 420.00 | 428.90 | 424.45 | % | 1.04 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 420.00 | 409.50 | 418.90 | 414.20 | % | 0.99 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 430.00 | 399.50 | 408.90 | 404.20 | 431.90 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:56 PM EST |
| 440.00 | 390.00 | 399.00 | 394.50 | 398.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:56 PM EST |
| 450.00 | 380.00 | 389.00 | 384.50 | 301.16 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:56 PM EST |
| 460.00 | 370.00 | 379.00 | 374.50 | 291.10 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:56 PM EST |
| 470.00 | 360.00 | 369.00 | 364.50 | 281.41 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 8/7/2026 3:59:56 PM EST |
| 480.00 | 350.00 | 359.00 | 354.50 | 324.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:56 PM EST |
| 490.00 | 340.00 | 349.00 | 344.50 | % | 0.70 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 500.00 | 330.00 | 339.10 | 334.55 | 369.00 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 510.00 | 320.00 | 329.10 | 324.55 | 359.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 520.00 | 310.00 | 319.10 | 314.55 | 360.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:56 PM EST |
| 530.00 | 300.00 | 309.10 | 304.55 | 350.00 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:56 PM EST |
| 540.00 | 290.00 | 299.10 | 294.55 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 550.00 | 280.00 | 289.10 | 284.55 | 307.50 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:56 PM EST |
| 560.00 | 270.00 | 279.20 | 274.60 | 258.10 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:56 PM EST |
| 570.00 | 260.00 | 269.20 | 264.60 | 204.50 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/7/2026 3:59:56 PM EST |
| 580.00 | 251.20 | 257.60 | 254.40 | 291.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 590.00 | 241.20 | 247.70 | 244.45 | 245.37 | -35.63 | -12.68% | 0.41 | 2 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 600.00 | 231.20 | 237.70 | 234.45 | 235.42 | -20.78 | -8.12% | 0.39 | 2 | 22 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 610.00 | 221.20 | 227.90 | 224.55 | 261.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 620.00 | 211.20 | 218.00 | 214.60 | 239.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 630.00 | 201.30 | 207.80 | 204.55 | 205.37 | -28.63 | -12.24% | 0.32 | 2 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 640.00 | 191.30 | 198.00 | 194.65 | 195.42 | +3.42 | +1.79% | 0.30 | 2 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 650.00 | 181.30 | 187.80 | 184.55 | 214.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 660.00 | 170.10 | 179.40 | 174.75 | 204.00 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 670.00 | 160.00 | 169.40 | 164.70 | 197.30 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 680.00 | 150.20 | 159.50 | 154.85 | 195.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 690.00 | 140.30 | 149.60 | 144.95 | 185.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 700.00 | 130.30 | 139.60 | 134.95 | 177.90 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.71 | 1.00 | 0.00 | -0.04 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 710.00 | 120.50 | 129.80 | 125.15 | 165.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 1.00 | 0.00 | -0.05 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 720.00 | 110.40 | 118.90 | 114.65 | 152.00 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.58 | 0.99 | 0.00 | -0.10 | 7/20/2026 | 8/7/2026 3:59:56 PM EST |
| 730.00 | 100.90 | 110.00 | 105.45 | 150.72 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.13 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 740.00 | 92.50 | 98.90 | 95.70 | 79.58 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.50 | 0.97 | 0.00 | -0.19 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 750.00 | 82.70 | 89.00 | 85.85 | 87.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.22 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 760.00 | 73.20 | 79.60 | 76.40 | 114.31 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.44 | 0.94 | 0.00 | -0.30 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 770.00 | 64.70 | 70.00 | 67.35 | 107.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.92 | 0.00 | -0.34 | 7/21/2026 | 8/7/2026 3:59:56 PM EST |
| 780.00 | 54.40 | 61.70 | 58.05 | 95.55 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.40 | 0.88 | 0.00 | -0.42 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 790.00 | 45.80 | 53.30 | 49.55 | 50.00 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.28 | 0.83 | 0.01 | -0.52 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 800.00 | 38.00 | 45.00 | 41.50 | 64.80 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.29 | 0.78 | 0.01 | -0.60 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 810.00 | 32.20 | 38.50 | 35.35 | 34.04 | +5.44 | +19.03% | 0.04 | 1 | 16 | 0.31 | 0.71 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 820.00 | 24.50 | 33.00 | 28.75 | 26.76 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.31 | 0.64 | 0.01 | -0.72 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 830.00 | 20.00 | 27.00 | 23.50 | 23.39 | +1.81 | +8.39% | 0.03 | 11 | 47 | 0.32 | 0.56 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 840.00 | 13.80 | 22.00 | 17.90 | 14.60 | -5.58 | -27.66% | 0.02 | 2 | 74 | 0.31 | 0.48 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 850.00 | 12.90 | 17.90 | 15.40 | 13.43 | +2.68 | +24.93% | 0.02 | 3 | 46 | 0.33 | 0.40 | 0.01 | -0.72 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 860.00 | 6.10 | 11.80 | 8.95 | 11.20 | -0.65 | -5.49% | 0.01 | 41 | 110 | 0.28 | 0.33 | 0.01 | -0.68 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 870.00 | 3.60 | 10.80 | 7.20 | 7.97 | -1.03 | -11.45% | 0.01 | 6 | 58 | 0.29 | 0.27 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 880.00 | 2.10 | 9.10 | 5.60 | 5.44 | -1.47 | -21.28% | 0.01 | 28 | 176 | 0.30 | 0.21 | 0.01 | -0.56 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 890.00 | 2.85 | 7.30 | 5.08 | 3.94 | -0.97 | -19.76% | 0.01 | 12 | 40 | 0.33 | 0.17 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 900.00 | 1.95 | 8.60 | 5.28 | 3.00 | -1.26 | -29.58% | 0.01 | 1 | 283 | 0.37 | 0.13 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 910.00 | 0.05 | 6.50 | 3.28 | 14.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.10 | 0.00 | -0.34 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 920.00 | 1.00 | 3.00 | 2.00 | 2.30 | +0.15 | +6.98% | 0.00 | 7 | 170 | 0.34 | 0.07 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 930.00 | 0.00 | 5.10 | 2.55 | 5.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | 0.05 | 0.00 | -0.19 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 940.00 | 0.00 | 7.50 | 3.75 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.57 | 0.03 | 0.00 | -0.14 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 950.00 | 0.50 | 9.80 | 5.15 | 1.18 | +0.23 | +24.22% | 0.01 | 9 | 142 | 0.50 | 0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 960.00 | 0.00 | 5.30 | 2.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.02 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 970.00 | 0.00 | 5.40 | 2.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 980.00 | 0.00 | 2.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.01 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 990.00 | 0.00 | 9.10 | 4.55 | 5.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 1,000.00 | 0.00 | 9.00 | 4.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.80 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 1,020.00 | 0.00 | 8.90 | 4.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 1,040.00 | 0.00 | 8.80 | 4.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 1,060.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 1,080.00 | 0.00 | 8.70 | 4.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 1,100.00 | 0.00 | 8.60 | 4.30 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:56 PM EST |
| 1,120.00 | 0.00 | 8.60 | 4.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 1,140.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 1,160.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:56 PM EST |
| 1,180.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 1,200.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 1,220.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 8.60 | 4.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 8.60 | 4.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 450.00 | 0.00 | 8.60 | 4.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/7/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 8.60 | 4.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:56 PM EST |
| 470.00 | 0.00 | 8.60 | 4.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:56 PM EST |
| 480.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 490.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.05 | 1.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 5.00 | 2.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 8.60 | 4.30 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 550.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:56 PM EST |
| 560.00 | 0.00 | 8.60 | 4.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 580.00 | 0.00 | 8.60 | 4.30 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 600.00 | 0.00 | 8.60 | 4.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 630.00 | 0.00 | 8.60 | 4.30 | 21.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/7/2026 3:59:56 PM EST |
| 640.00 | 0.00 | 8.60 | 4.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 5.10 | 2.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 8.70 | 4.35 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:56 PM EST |
| 670.00 | 0.00 | 8.50 | 4.25 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 3:59:56 PM EST |
| 680.00 | 0.00 | 8.70 | 4.35 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:56 PM EST |
| 690.00 | 0.00 | 1.80 | 0.90 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 8/7/2026 3:59:56 PM EST |
| 700.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.44 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 710.00 | 0.00 | 5.00 | 2.50 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | -0.05 | 6/26/2026 | 8/7/2026 3:59:56 PM EST |
| 720.00 | 0.00 | 5.20 | 2.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | -0.01 | 0.00 | -0.10 | 7/31/2026 | 8/7/2026 3:59:56 PM EST |
| 730.00 | 0.00 | 9.30 | 4.65 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.71 | -0.01 | 0.00 | -0.13 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 740.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.34 | -0.03 | 0.00 | -0.19 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 750.00 | 0.00 | 1.75 | 0.88 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.37 | -0.04 | 0.00 | -0.22 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 760.00 | 0.35 | 2.10 | 1.23 | 3.22 | +1.30 | +67.71% | 0.00 | 4 | 118 | 0.30 | -0.06 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 770.00 | 0.00 | 5.60 | 2.80 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.43 | -0.08 | 0.00 | -0.34 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 780.00 | 0.00 | 8.90 | 4.45 | 6.50 | -1.15 | -15.04% | 0.01 | 63 | 174 | 0.45 | -0.12 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 790.00 | 1.25 | 6.50 | 3.88 | 5.12 | -2.05 | -28.60% | 0.00 | 7 | 26 | 0.28 | -0.17 | 0.01 | -0.52 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 800.00 | 3.60 | 8.60 | 6.10 | 6.86 | -3.71 | -35.10% | 0.01 | 7 | 105 | 0.29 | -0.22 | 0.01 | -0.60 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 810.00 | 5.90 | 12.60 | 9.25 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.30 | -0.29 | 0.01 | -0.66 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 820.00 | 11.10 | 17.40 | 14.25 | 17.70 | +4.10 | +30.15% | 0.02 | 9 | 64 | 0.33 | -0.36 | 0.01 | -0.72 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 830.00 | 15.20 | 22.50 | 18.85 | 18.04 | -10.41 | -36.60% | 0.02 | 17 | 84 | 0.33 | -0.44 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 840.00 | 20.00 | 27.80 | 23.90 | 27.00 | +1.60 | +6.30% | 0.03 | 75 | 96 | 0.33 | -0.52 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 850.00 | 25.00 | 32.70 | 28.85 | 35.15 | +9.79 | +38.61% | 0.03 | 1 | 63 | 0.31 | -0.60 | 0.01 | -0.72 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 860.00 | 33.20 | 38.90 | 36.05 | 44.09 | +20.39 | +86.04% | 0.04 | 1 | 42 | 0.32 | -0.67 | 0.01 | -0.68 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 870.00 | 39.40 | 46.70 | 43.05 | 42.87 | -5.50 | -11.38% | 0.05 | 9 | 37 | 0.32 | -0.73 | 0.01 | -0.62 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 880.00 | 47.30 | 55.00 | 51.15 | 38.14 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.31 | -0.79 | 0.01 | -0.56 | 7/28/2026 | 8/7/2026 3:59:56 PM EST |
| 890.00 | 55.80 | 63.30 | 59.55 | 73.84 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.41 | -0.83 | 0.00 | -0.48 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 900.00 | 64.70 | 72.20 | 68.45 | 67.53 | +14.26 | +26.77% | 0.08 | 4 | 128 | 0.43 | -0.87 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 910.00 | 73.90 | 81.30 | 77.60 | 49.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.45 | -0.90 | 0.00 | -0.34 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 920.00 | 83.30 | 90.70 | 87.00 | 57.85 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.46 | -0.93 | 0.00 | -0.27 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 930.00 | 93.60 | 100.50 | 97.05 | % | 0.10 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.19 | 8/7/2026 3:59:56 PM EST | |||
| 940.00 | 102.60 | 110.30 | 106.45 | 91.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | -0.97 | 0.00 | -0.14 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 950.00 | 112.70 | 120.00 | 116.35 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.11 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 960.00 | 123.10 | 129.90 | 126.50 | 97.00 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.57 | -0.98 | 0.00 | -0.08 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 970.00 | 131.80 | 141.00 | 136.40 | 98.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 7/23/2026 | 8/7/2026 3:59:56 PM EST |
| 980.00 | 141.70 | 151.00 | 146.35 | 130.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 990.00 | 151.70 | 161.00 | 156.35 | 140.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 1,000.00 | 161.70 | 171.00 | 166.35 | 150.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |
| 1,020.00 | 181.70 | 191.00 | 186.35 | 164.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 1,040.00 | 201.70 | 211.00 | 206.35 | 186.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 1,060.00 | 221.70 | 231.00 | 226.35 | 204.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 1,080.00 | 241.70 | 251.00 | 246.35 | 226.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 1,100.00 | 261.70 | 271.00 | 266.35 | 246.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 1,120.00 | 281.70 | 291.00 | 286.35 | 266.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 1,140.00 | 301.70 | 311.00 | 306.35 | 373.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/7/2026 3:59:56 PM EST |
| 1,160.00 | 321.70 | 331.00 | 326.35 | 304.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 1,180.00 | 341.70 | 351.00 | 346.35 | 350.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:56 PM EST |
| 1,200.00 | 361.70 | 371.00 | 366.35 | 356.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:56 PM EST |
| 1,220.00 | 381.70 | 391.00 | 386.35 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST |