Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $415.83 as of 10/9/2026 7:07:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 245.80 | 253.50 | 249.65 | % | 1.43 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 180.00 | 240.80 | 248.50 | 244.65 | % | 1.36 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 185.00 | 235.80 | 243.50 | 239.65 | 169.11 | 0.00 | 0.00% | 1.30 | 0 | 8 | 3.92 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 190.00 | 230.70 | 237.70 | 234.20 | 162.30 | 0.00 | 0.00% | 1.23 | 0 | 24 | 3.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 195.00 | 225.80 | 232.70 | 229.25 | 157.67 | 0.00 | 0.00% | 1.18 | 0 | 22 | 3.52 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 200.00 | 220.80 | 227.70 | 224.25 | 150.15 | 0.00 | 0.00% | 1.12 | 0 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 210.80 | 218.90 | 214.85 | 142.45 | 0.00 | 0.00% | 1.02 | 0 | 24 | 3.49 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 200.70 | 207.50 | 204.10 | 132.76 | 0.00 | 0.00% | 0.93 | 0 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 191.00 | 197.70 | 194.35 | 123.20 | 0.00 | 0.00% | 0.84 | 0 | 12 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 240.00 | 180.30 | 189.00 | 184.65 | 113.36 | 0.00 | 0.00% | 0.77 | 0 | 31 | 2.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 245.00 | 175.30 | 184.00 | 179.65 | 108.39 | 0.00 | 0.00% | 0.73 | 0 | 20 | 2.84 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 250.00 | 172.10 | 176.80 | 174.45 | 176.86 | +14.31 | +8.81% | 0.70 | 1 | 53 | 2.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 255.00 | 165.30 | 173.90 | 169.60 | 155.50 | 0.00 | 0.00% | 0.67 | 0 | 32 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 160.70 | 167.70 | 164.20 | 92.55 | 0.00 | 0.00% | 0.63 | 0 | 47 | 2.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 265.00 | 155.30 | 162.70 | 159.00 | 88.36 | 0.00 | 0.00% | 0.60 | 0 | 45 | 2.27 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 270.00 | 150.80 | 157.80 | 154.30 | 100.27 | 0.00 | 0.00% | 0.57 | 0 | 45 | 2.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:58 PM EST |
| 275.00 | 145.30 | 152.80 | 149.05 | 126.28 | 0.00 | 0.00% | 0.54 | 0 | 21 | 2.14 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 140.80 | 147.80 | 144.30 | 91.88 | 0.00 | 0.00% | 0.52 | 0 | 27 | 2.06 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 3:59:58 PM EST |
| 285.00 | 135.80 | 143.60 | 139.70 | % | 0.49 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 290.00 | 130.30 | 137.80 | 134.05 | 61.65 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:58 PM EST |
| 295.00 | 125.90 | 133.40 | 129.65 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 300.00 | 120.90 | 128.40 | 124.65 | 108.25 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:58 PM EST |
| 305.00 | 116.00 | 122.60 | 119.30 | 99.47 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 111.10 | 117.80 | 114.45 | 81.82 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 315.00 | 105.90 | 113.60 | 109.75 | 69.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 100.80 | 107.80 | 104.30 | 92.19 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 325.00 | 97.50 | 102.60 | 100.05 | 57.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 90.80 | 98.40 | 94.60 | 73.20 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 335.00 | 86.40 | 93.40 | 89.90 | 89.89 | +11.62 | +14.85% | 0.27 | 10 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 82.20 | 88.40 | 85.30 | 72.51 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 345.00 | 76.00 | 83.50 | 79.75 | 69.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 70.90 | 77.70 | 74.30 | 65.00 | 0.00 | 0.00% | 0.21 | 0 | 137 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 355.00 | 66.00 | 72.70 | 69.35 | 56.01 | 0.00 | 0.00% | 0.20 | 0 | 95 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 357.50 | 63.50 | 70.20 | 66.85 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 360.00 | 61.00 | 67.70 | 64.35 | 63.19 | +10.60 | +20.16% | 0.18 | 1 | 130 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 362.50 | 60.00 | 66.00 | 63.00 | % | 0.17 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 365.00 | 56.00 | 64.00 | 60.00 | 45.55 | 0.00 | 0.00% | 0.16 | 0 | 167 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 367.50 | 53.50 | 60.20 | 56.85 | % | 0.15 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 370.00 | 50.90 | 57.70 | 54.30 | 56.69 | +12.50 | +28.29% | 0.15 | 6 | 238 | 0.88 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 372.50 | 48.40 | 56.00 | 52.20 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 375.00 | 46.50 | 52.40 | 49.45 | 48.43 | +8.21 | +20.42% | 0.13 | 4 | 188 | 0.79 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 377.50 | 43.40 | 51.10 | 47.25 | 47.61 | +9.85 | +26.09% | 0.13 | 1 | 2 | 0.85 | 1.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 380.00 | 41.80 | 47.80 | 44.80 | 47.50 | +12.15 | +34.38% | 0.12 | 6 | 305 | 0.76 | 0.99 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 382.50 | 38.60 | 46.10 | 42.35 | 42.94 | +12.29 | +40.10% | 0.11 | 1 | 1 | 0.79 | 0.99 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 385.00 | 35.60 | 44.00 | 39.80 | 30.65 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.78 | 0.99 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 387.50 | 33.80 | 41.20 | 37.50 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.12 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 390.00 | 30.70 | 37.50 | 34.10 | 33.70 | +7.60 | +29.12% | 0.09 | 21 | 350 | 0.61 | 0.97 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 392.50 | 28.30 | 36.80 | 32.55 | 24.65 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.70 | 0.96 | 0.00 | -0.22 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 395.00 | 26.00 | 33.30 | 29.65 | 29.50 | +6.99 | +31.06% | 0.08 | 9 | 251 | 0.60 | 0.95 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 397.50 | 24.00 | 30.80 | 27.40 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.57 | 0.93 | 0.01 | -0.28 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 21.70 | 29.40 | 25.55 | 25.30 | +7.01 | +38.33% | 0.06 | 44 | 895 | 0.60 | 0.92 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 402.50 | 19.50 | 27.50 | 23.50 | 23.40 | +11.82 | +102.08% | 0.06 | 14 | 21 | 0.60 | 0.91 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 405.00 | 17.30 | 24.00 | 20.65 | 22.53 | +7.83 | +53.27% | 0.05 | 24 | 395 | 0.51 | 0.87 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 407.50 | 17.30 | 22.70 | 20.00 | 19.50 | +7.10 | +57.26% | 0.05 | 3 | 37 | 0.33 | 0.84 | 0.01 | -0.41 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 15.20 | 19.90 | 17.55 | 17.80 | +6.57 | +58.51% | 0.04 | 68 | 405 | 0.33 | 0.81 | 0.02 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 412.50 | 13.70 | 18.20 | 15.95 | 15.09 | +5.19 | +52.43% | 0.04 | 3 | 24 | 0.35 | 0.77 | 0.02 | -0.47 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 415.00 | 11.60 | 16.10 | 13.85 | 13.80 | +5.42 | +64.68% | 0.03 | 53 | 307 | 0.34 | 0.72 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 417.50 | 8.00 | 13.60 | 10.80 | 12.90 | +5.60 | +76.72% | 0.03 | 27 | 25 | 0.27 | 0.67 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 420.00 | 6.50 | 13.80 | 10.15 | 10.62 | +4.27 | +67.25% | 0.02 | 111 | 653 | 0.32 | 0.62 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 422.50 | 5.20 | 8.50 | 6.85 | 8.00 | +2.80 | +53.85% | 0.02 | 4 | 13 | 0.24 | 0.56 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 425.00 | 6.30 | 7.20 | 6.75 | 7.23 | +2.73 | +60.67% | 0.02 | 108 | 296 | 0.29 | 0.51 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 427.50 | 2.10 | 6.00 | 4.05 | 6.55 | +3.05 | +87.15% | 0.01 | 12 | 10 | 0.31 | 0.45 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 430.00 | 3.90 | 5.10 | 4.50 | 5.09 | +2.34 | +85.10% | 0.01 | 71 | 381 | 0.29 | 0.39 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 432.50 | 1.30 | 7.90 | 4.60 | 4.31 | +2.46 | +132.98% | 0.01 | 42 | 19 | 0.32 | 0.34 | 0.02 | -0.51 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 435.00 | 1.90 | 3.90 | 2.90 | 3.40 | +1.85 | +119.36% | 0.01 | 35 | 284 | 0.28 | 0.30 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 437.50 | 1.70 | 3.60 | 2.65 | 2.50 | +1.00 | +66.67% | 0.01 | 1 | 19 | 0.30 | 0.26 | 0.02 | -0.46 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 440.00 | 1.55 | 2.85 | 2.20 | 2.25 | +1.05 | +87.50% | 0.01 | 176 | 523 | 0.31 | 0.22 | 0.02 | -0.42 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 442.50 | 0.60 | 3.00 | 1.80 | 1.70 | +0.53 | +45.30% | 0.00 | 27 | 27 | 0.31 | 0.19 | 0.01 | -0.40 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 445.00 | 0.95 | 1.85 | 1.40 | 1.39 | +0.34 | +32.39% | 0.00 | 41 | 99 | 0.31 | 0.16 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 447.50 | 0.00 | 4.10 | 2.05 | 1.30 | +0.41 | +46.07% | 0.00 | 35 | 13 | 0.51 | 0.12 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 450.00 | 0.60 | 1.20 | 0.90 | 0.90 | +0.30 | +50.00% | 0.00 | 173 | 563 | 0.32 | 0.12 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 452.50 | 0.00 | 1.00 | 0.50 | 0.79 | +0.15 | +23.44% | 0.00 | 2 | 1 | 0.35 | 0.09 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 455.00 | 0.20 | 0.70 | 0.45 | 0.65 | +0.20 | +44.45% | 0.00 | 413 | 249 | 0.30 | 0.09 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 457.50 | 0.00 | 2.10 | 1.05 | 0.30 | % | 0.00 | 958 | 0 | 0.49 | 0.06 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 460.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.06 | +15.39% | 0.00 | 20 | 274 | 0.31 | 0.05 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 0.40 | 0.20 | 2.64 | +1.95 | +282.61% | 0.00 | 1 | 226 | 0.38 | 0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | 0.02 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.70 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 168 | 0.43 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.75 | 0.38 | 0.31 | +0.15 | +93.75% | 0.00 | 2 | 517 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/9/2026 3:59:58 PM EST |
| 535.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:58 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 5.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.57 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/9/2026 3:59:58 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 3:59:58 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/9/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/9/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/9/2026 3:59:58 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 10/9/2026 3:59:58 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/9/2026 3:59:58 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.25 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.43 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 182 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 299 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,076 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 1.20 | 0.60 | 0.61 | +0.23 | +60.53% | 0.00 | 2 | 140 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.07 | -58.34% | 0.00 | 71 | 1,109 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.03 | -21.43% | 0.00 | 146 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 360.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.05 | -33.34% | 0.00 | 62 | 1,364 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 365.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.10 | -50.00% | 0.00 | 9 | 196 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 370.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 65 | 370 | 0.45 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 0.35 | 0.18 | 0.97 | +0.57 | +142.50% | 0.00 | 10 | 26 | 0.51 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.28 | -70.00% | 0.00 | 16 | 266 | 0.45 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 1.10 | 0.55 | 0.21 | -0.39 | -65.00% | 0.00 | 7 | 44 | 0.59 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 380.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.54 | -77.15% | 0.00 | 22 | 624 | 0.40 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 382.50 | 0.00 | 0.70 | 0.35 | 0.36 | -0.84 | -70.00% | 0.00 | 15 | 17 | 0.49 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.90 | 0.45 | 0.40 | -0.28 | -41.18% | 0.00 | 4 | 110 | 0.49 | -0.01 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 1.35 | 0.68 | 0.26 | -1.41 | -84.44% | 0.00 | 29 | 14 | 0.51 | -0.02 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 1.45 | 0.73 | 0.25 | -0.97 | -79.51% | 0.00 | 6 | 327 | 0.42 | -0.03 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 392.50 | 0.15 | 0.90 | 0.53 | 0.51 | -0.93 | -64.59% | 0.00 | 3 | 25 | 0.35 | -0.04 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 395.00 | 0.20 | 1.10 | 0.65 | 0.65 | -1.08 | -62.43% | 0.00 | 16 | 140 | 0.35 | -0.05 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 397.50 | 0.45 | 1.00 | 0.73 | 0.50 | -1.66 | -76.86% | 0.00 | 18 | 267 | 0.34 | -0.07 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 0.70 | 1.65 | 1.18 | 0.82 | -1.78 | -68.47% | 0.00 | 24 | 533 | 0.36 | -0.08 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 402.50 | 0.00 | 4.00 | 2.00 | 1.02 | -2.08 | -67.10% | 0.00 | 39 | 29 | 0.52 | -0.09 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 405.00 | 0.85 | 1.55 | 1.20 | 1.28 | -2.51 | -66.23% | 0.00 | 18 | 153 | 0.31 | -0.13 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 407.50 | 0.05 | 5.30 | 2.68 | 2.27 | -10.63 | -82.41% | 0.01 | 1 | 43 | 0.33 | -0.16 | 0.01 | -0.41 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 1.65 | 2.40 | 2.03 | 1.90 | -2.97 | -60.99% | 0.00 | 91 | 282 | 0.31 | -0.19 | 0.02 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 412.50 | 1.95 | 4.60 | 3.28 | 2.50 | -4.10 | -62.13% | 0.01 | 1 | 12 | 0.34 | -0.23 | 0.02 | -0.47 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 415.00 | 3.10 | 4.00 | 3.55 | 3.30 | -4.42 | -57.26% | 0.01 | 26 | 334 | 0.32 | -0.28 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 417.50 | 1.45 | 4.70 | 3.08 | 4.41 | -4.56 | -50.84% | 0.01 | 6 | 79 | 0.26 | -0.33 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 420.00 | 2.70 | 5.50 | 4.10 | 4.75 | -6.35 | -57.21% | 0.01 | 12 | 54 | 0.27 | -0.38 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 422.50 | 2.30 | 9.80 | 6.05 | 5.60 | -5.78 | -50.80% | 0.01 | 7 | 11 | 0.30 | -0.44 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 425.00 | 6.90 | 7.70 | 7.30 | 7.30 | -14.00 | -65.73% | 0.02 | 52 | 78 | 0.31 | -0.49 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 427.50 | 5.90 | 12.20 | 9.05 | 7.26 | % | 0.02 | 5 | 0 | 0.32 | -0.55 | 0.02 | -0.54 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 430.00 | 7.40 | 12.60 | 10.00 | 9.15 | -30.35 | -76.84% | 0.02 | 3 | 112 | 0.30 | -0.61 | 0.02 | -0.53 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 432.50 | 7.70 | 14.10 | 10.90 | 10.00 | % | 0.03 | 1 | 0 | 0.41 | -0.66 | 0.02 | -0.51 | 10/9/2026 | 10/9/2026 3:59:58 PM EST | |
| 435.00 | 12.50 | 17.60 | 15.05 | 14.30 | -14.68 | -50.66% | 0.03 | 1 | 28 | 0.37 | -0.70 | 0.02 | -0.49 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 437.50 | 12.60 | 19.20 | 15.90 | % | 0.04 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.46 | 10/9/2026 3:59:58 PM EST | |||
| 440.00 | 14.00 | 21.20 | 17.60 | 74.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.42 | 9/4/2026 | 10/9/2026 3:59:58 PM EST |
| 442.50 | 15.60 | 23.30 | 19.45 | % | 0.04 | 0 | 0 | 0.52 | -0.81 | 0.01 | -0.40 | 10/9/2026 3:59:58 PM EST | |||
| 445.00 | 17.90 | 25.50 | 21.70 | 88.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.53 | -0.84 | 0.01 | -0.36 | 9/10/2026 | 10/9/2026 3:59:58 PM EST |
| 447.50 | 21.10 | 27.70 | 24.40 | % | 0.05 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.28 | 10/9/2026 3:59:58 PM EST | |||
| 450.00 | 22.50 | 30.00 | 26.25 | 99.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.30 | 7/17/2026 | 10/9/2026 3:59:58 PM EST |
| 452.50 | 24.80 | 32.30 | 28.55 | % | 0.06 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.24 | 10/9/2026 3:59:58 PM EST | |||
| 455.00 | 27.20 | 34.50 | 30.85 | 105.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.91 | 0.01 | -0.24 | 7/17/2026 | 10/9/2026 3:59:58 PM EST |
| 457.50 | 29.60 | 36.80 | 33.20 | % | 0.07 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.16 | 10/9/2026 3:59:58 PM EST | |||
| 460.00 | 32.00 | 39.50 | 35.75 | 39.90 | -56.60 | -58.66% | 0.08 | 2 | 7 | 0.65 | -0.95 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 465.00 | 37.80 | 44.40 | 41.10 | 134.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.11 | 7/23/2026 | 10/9/2026 3:59:58 PM EST |
| 470.00 | 42.80 | 47.70 | 45.25 | 45.00 | -59.45 | -56.92% | 0.10 | 1 | 2 | 0.62 | -0.98 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 475.00 | 46.90 | 54.40 | 50.65 | 49.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.03 | 5/4/2026 | 10/9/2026 3:59:58 PM EST |
| 480.00 | 51.90 | 59.60 | 55.75 | 60.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.86 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 10/9/2026 3:59:58 PM EST |
| 485.00 | 57.70 | 64.30 | 61.00 | 69.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | -1.00 | 0.00 | -0.02 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 490.00 | 63.30 | 69.20 | 66.25 | 75.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 3:59:58 PM EST |
| 495.00 | 67.70 | 74.00 | 70.85 | 145.53 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/9/2026 3:59:58 PM EST |
| 500.00 | 72.70 | 79.00 | 75.85 | 84.93 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 505.00 | 76.80 | 84.00 | 80.40 | 89.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 510.00 | 81.80 | 89.40 | 85.60 | 90.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 3:59:58 PM EST |
| 515.00 | 86.80 | 94.40 | 90.60 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 520.00 | 91.80 | 99.30 | 95.55 | 117.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 3:59:58 PM EST |
| 525.00 | 96.80 | 104.50 | 100.65 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 530.00 | 102.70 | 109.40 | 106.05 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 535.00 | 107.70 | 114.40 | 111.05 | 86.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 10/9/2026 3:59:58 PM EST |
| 540.00 | 111.80 | 119.00 | 115.40 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 545.00 | 117.70 | 124.60 | 121.15 | 101.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 3:59:58 PM EST |
| 550.00 | 121.80 | 129.30 | 125.55 | 197.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:58 PM EST |
| 555.00 | 127.70 | 134.60 | 131.15 | 202.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:58 PM EST |
| 560.00 | 132.70 | 139.40 | 136.05 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 565.00 | 137.70 | 144.60 | 141.15 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 570.00 | 141.80 | 149.60 | 145.70 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 575.00 | 146.80 | 154.20 | 150.50 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 580.00 | 151.80 | 159.30 | 155.55 | 152.87 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/9/2026 3:59:58 PM EST |
| 585.00 | 157.70 | 164.60 | 161.15 | 137.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/9/2026 3:59:58 PM EST |
| 590.00 | 161.80 | 169.20 | 165.50 | 122.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 10/9/2026 3:59:58 PM EST |
| 595.00 | 167.70 | 174.20 | 170.95 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 600.00 | 172.70 | 179.20 | 175.95 | 141.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 10/9/2026 3:59:58 PM EST |
| 620.00 | 191.80 | 199.60 | 195.70 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 640.00 | 212.70 | 219.50 | 216.10 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 660.00 | 231.80 | 239.40 | 235.60 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 680.00 | 251.80 | 259.50 | 255.65 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 700.00 | 271.80 | 279.60 | 275.70 | % | 0.39 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 720.00 | 292.70 | 299.60 | 296.15 | % | 0.41 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 740.00 | 311.80 | 319.40 | 315.60 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 760.00 | 332.70 | 339.40 | 336.05 | % | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |