Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $531.82 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 243.30 | 249.70 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 238.20 | 246.80 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 295.00 | 233.20 | 239.70 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 228.20 | 234.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 305.00 | 223.20 | 230.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 310.00 | 218.70 | 224.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 315.00 | 213.20 | 219.70 | 184.00 | 0.00 | 0.00% | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 320.00 | 208.20 | 214.70 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 325.00 | 205.00 | 211.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 330.00 | 199.70 | 206.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 335.00 | 193.40 | 199.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 190.30 | 195.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 345.00 | 185.10 | 190.30 | 147.90 | 0.00 | 0.00% | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 350.00 | 178.40 | 184.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 355.00 | 173.20 | 179.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 168.50 | 175.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 365.00 | 165.60 | 170.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 159.20 | 164.70 | 147.60 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 375.00 | 153.50 | 159.70 | 155.48 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 380.00 | 149.60 | 155.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 385.00 | 145.50 | 151.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 390.00 | 140.90 | 146.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 395.00 | 135.00 | 141.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 400.00 | 128.30 | 134.80 | 94.16 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 405.00 | 123.30 | 130.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 410.00 | 118.30 | 124.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 415.00 | 114.10 | 121.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 420.00 | 108.30 | 114.70 | 87.20 | 0.00 | 0.00% | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 105.30 | 111.90 | 70.70 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 430.00 | 100.90 | 104.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 432.50 | 98.00 | 102.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 435.00 | 93.50 | 99.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 437.50 | 93.60 | 97.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 440.00 | 90.10 | 95.60 | 41.80 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 442.50 | 88.60 | 94.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 445.00 | 83.90 | 91.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 447.50 | 82.60 | 87.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 450.00 | 79.60 | 85.20 | 65.00 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 452.50 | 78.50 | 83.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 455.00 | 75.70 | 80.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 457.50 | 71.70 | 77.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 460.00 | 70.40 | 77.00 | 59.83 | 0.00 | 0.00% | 0 | 22 | 1.25 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 462.50 | 66.20 | 72.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 465.00 | 65.80 | 70.10 | 63.87 | 0.00 | 0.00% | 0 | 14 | 1.01 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 467.50 | 61.10 | 67.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 61.30 | 66.90 | 50.02 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.99 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 472.50 | 56.20 | 62.50 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 475.00 | 55.20 | 62.00 | 55.81 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.99 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 477.50 | 53.70 | 58.10 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 5/5/2025 4:00:01 PM EST | |||
| 480.00 | 49.80 | 56.50 | 45.65 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.99 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 482.50 | 47.60 | 54.50 | % | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.33 | 5/5/2025 4:00:01 PM EST | |||
| 485.00 | 43.80 | 52.00 | 34.48 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.96 | 0.00 | -0.40 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 487.50 | 43.50 | 49.70 | % | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.44 | 5/5/2025 4:00:01 PM EST | |||
| 490.00 | 41.10 | 47.00 | 46.00 | 0.00 | 0.00% | 0 | 32 | 0.87 | 0.95 | 0.00 | -0.54 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 492.50 | 39.20 | 44.60 | % | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.58 | 5/5/2025 4:00:01 PM EST | |||
| 495.00 | 37.20 | 40.40 | 26.90 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.93 | 0.00 | -0.63 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 497.50 | 34.10 | 37.60 | 29.00 | +13.85 | +91.42% | 1 | 1 | 0.66 | 0.92 | 0.01 | -0.64 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 500.00 | 31.90 | 35.10 | 29.95 | -0.53 | -1.74% | 1 | 25 | 0.61 | 0.92 | 0.01 | -0.65 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 502.50 | 29.20 | 32.80 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.89 | 0.01 | -0.77 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 505.00 | 27.30 | 30.50 | 25.50 | 0.00 | 0.00% | 0 | 164 | 0.67 | 0.87 | 0.01 | -0.84 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 507.50 | 24.30 | 27.70 | 21.85 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.85 | 0.01 | -0.88 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 510.00 | 23.40 | 24.70 | 27.00 | +5.16 | +23.63% | 3 | 15 | 0.62 | 0.83 | 0.01 | -0.93 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 512.50 | 21.10 | 22.70 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.94 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 515.00 | 19.00 | 20.60 | 20.75 | +2.01 | +10.73% | 3 | 34 | 0.35 | 0.78 | 0.01 | -1.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 517.50 | 17.30 | 18.30 | 13.40 | -7.45 | -35.74% | 1 | 8 | 0.36 | 0.75 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 520.00 | 15.40 | 16.30 | 17.27 | +1.97 | +12.88% | 13 | 37 | 0.36 | 0.72 | 0.01 | -1.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 522.50 | 13.50 | 14.40 | 16.00 | +2.80 | +21.22% | 4 | 10 | 0.35 | 0.69 | 0.02 | -1.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 525.00 | 11.80 | 12.60 | 14.20 | +2.60 | +22.42% | 26 | 37 | 0.34 | 0.65 | 0.02 | -1.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 527.50 | 9.90 | 10.90 | 6.50 | -3.37 | -34.15% | 2 | 8 | 0.34 | 0.61 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 530.00 | 8.50 | 9.20 | 10.22 | +1.92 | +23.14% | 83 | 131 | 0.33 | 0.56 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 532.50 | 5.50 | 8.00 | 8.50 | +1.30 | +18.06% | 10 | 73 | 0.30 | 0.51 | 0.02 | -1.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 535.00 | 5.30 | 6.80 | 6.60 | +0.55 | +9.10% | 8 | 284 | 0.32 | 0.46 | 0.02 | -1.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 537.50 | 4.70 | 5.60 | 5.90 | +0.95 | +19.20% | 11 | 4 | 0.32 | 0.41 | 0.02 | -1.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 3.80 | 4.40 | 4.40 | +0.05 | +1.15% | 6 | 41 | 0.32 | 0.35 | 0.02 | -0.93 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 542.50 | 2.95 | 3.50 | 3.59 | +0.29 | +8.79% | 6 | 15 | 0.31 | 0.30 | 0.02 | -0.85 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 545.00 | 2.25 | 2.75 | 2.50 | -0.05 | -1.97% | 24 | 56 | 0.31 | 0.25 | 0.02 | -0.75 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 547.50 | 1.65 | 2.50 | 1.55 | -0.45 | -22.50% | 3 | 2 | 0.30 | 0.21 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 550.00 | 1.40 | 1.55 | 1.40 | +0.25 | +21.74% | 150 | 462 | 0.31 | 0.16 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 552.50 | 0.85 | 1.20 | 1.30 | +0.28 | +27.46% | 29 | 1 | 0.29 | 0.12 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 555.00 | 0.65 | 0.90 | 0.85 | -0.34 | -28.58% | 42 | 5 | 0.30 | 0.09 | 0.01 | -0.36 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 557.50 | 0.40 | 1.35 | 0.55 | % | 2 | 0 | 0.34 | 0.07 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 560.00 | 0.10 | 0.50 | 0.40 | -0.10 | -20.00% | 22 | 19 | 0.27 | 0.05 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 562.50 | 0.00 | 0.45 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.18 | 5/5/2025 4:00:01 PM EST | |||
| 565.00 | 0.10 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.03 | 0.00 | -0.13 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 567.50 | 0.05 | 1.50 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 570.00 | 0.05 | 1.00 | 0.16 | -0.19 | -54.29% | 27 | 20 | 0.37 | 0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 572.50 | 0.00 | 1.65 | 0.10 | % | 21 | 0 | 0.55 | 0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 575.00 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 577.50 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 582.50 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 587.50 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0 | 94 | 0.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 625.00 | 0.00 | 0.05 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 1.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 1.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 1.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 1.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 1.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 720.00 | 0.00 | 1.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 730.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 740.00 | 0.00 | 0.85 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 750.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 216 | 1.24 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | 1.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 1.50 | 2.40 | 0.00 | 0.00% | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.50 | 2.50 | 0.00 | 0.00% | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 6 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 1.50 | 1.06 | 0.00 | 0.00% | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 1.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 1.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 1.50 | 1.73 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 1.50 | 2.61 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 1.60 | 0.72 | 0.00 | 0.00% | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 1.50 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 1.50 | 12.00 | 0.00 | 0.00% | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.10 | 1.00 | 0.00 | 0.00% | 0 | 61 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 1.65 | 4.78 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.65 | 1.23 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.15 | 0.52 | 0.00 | 0.00% | 0 | 109 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | -0.37 | -74.00% | 2 | 128 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 432.50 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 435.00 | 0.00 | 0.65 | 2.70 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 437.50 | 0.00 | 1.65 | 0.05 | -0.45 | -90.00% | 45 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.25 | 0.69 | 0.00 | 0.00% | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 1.40 | 0.79 | 0.00 | 0.00% | 0 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 447.50 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 0.15 | 0.15 | -0.96 | -86.49% | 14 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 452.50 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 53 | 1.00 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 457.50 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.75 | 0.50 | -0.23 | -31.51% | 1 | 7 | 0.82 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 462.50 | 0.00 | 0.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 1.50 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 467.50 | 0.05 | 1.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 470.00 | 0.05 | 0.30 | 0.20 | -0.06 | -23.08% | 1 | 39 | 0.55 | -0.01 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 472.50 | 0.05 | 1.50 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 475.00 | 0.05 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 47 | 0.58 | -0.01 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 477.50 | 0.05 | 1.05 | 2.62 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.09 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 4.50 | 0.35 | -0.09 | -20.46% | 1 | 72 | 1.01 | -0.01 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 482.50 | 0.10 | 0.40 | 0.35 | -0.10 | -22.23% | 6 | 15 | 0.48 | -0.03 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 485.00 | 0.10 | 0.65 | 3.10 | 0.00 | 0.00% | 0 | 49 | 0.48 | -0.04 | 0.00 | -0.40 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 487.50 | 0.15 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.04 | 0.00 | -0.44 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 490.00 | 0.35 | 1.45 | 0.45 | -0.65 | -59.10% | 3 | 29 | 0.54 | -0.05 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 492.50 | 0.40 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.06 | 0.00 | -0.58 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 495.00 | 0.45 | 0.70 | 0.25 | -1.20 | -82.76% | 5 | 10 | 0.44 | -0.07 | 0.00 | -0.63 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 497.50 | 0.55 | 0.80 | 0.65 | -0.47 | -41.97% | 24 | 14 | 0.42 | -0.08 | 0.01 | -0.64 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 500.00 | 0.65 | 1.55 | 0.75 | -0.40 | -34.79% | 3 | 16 | 0.46 | -0.08 | 0.01 | -0.65 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 502.50 | 0.80 | 1.05 | 0.76 | -0.74 | -49.34% | 20 | 7 | 0.42 | -0.11 | 0.01 | -0.77 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 505.00 | 1.00 | 1.25 | 0.77 | -1.27 | -62.26% | 6 | 35 | 0.40 | -0.13 | 0.01 | -0.84 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 507.50 | 1.20 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.15 | 0.01 | -0.88 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 510.00 | 1.45 | 1.75 | 1.12 | -1.18 | -51.31% | 18 | 37 | 0.39 | -0.17 | 0.01 | -0.93 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 512.50 | 1.75 | 2.20 | 2.20 | -0.85 | -27.87% | 8 | 6 | 0.37 | -0.18 | 0.01 | -0.94 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 515.00 | 2.15 | 2.50 | 1.50 | -2.18 | -59.24% | 8 | 25 | 0.38 | -0.22 | 0.01 | -1.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 517.50 | 2.60 | 2.95 | 2.10 | -1.80 | -46.16% | 1 | 2 | 0.37 | -0.25 | 0.01 | -1.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 520.00 | 3.10 | 3.50 | 2.62 | -2.33 | -47.08% | 36 | 21 | 0.37 | -0.28 | 0.01 | -1.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 522.50 | 3.70 | 4.20 | 4.88 | -0.87 | -15.13% | 12 | 4 | 0.36 | -0.31 | 0.02 | -1.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 525.00 | 4.40 | 4.90 | 4.00 | -2.59 | -39.31% | 13 | 5 | 0.36 | -0.35 | 0.02 | -1.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 527.50 | 5.20 | 5.90 | 4.60 | -2.50 | -35.22% | 5 | 6 | 0.35 | -0.39 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 530.00 | 6.20 | 6.90 | 6.64 | -1.36 | -17.00% | 19 | 17 | 0.35 | -0.44 | 0.02 | -1.13 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 532.50 | 7.30 | 8.00 | 7.55 | -2.65 | -25.98% | 17 | 9 | 0.35 | -0.49 | 0.02 | -1.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 535.00 | 8.40 | 9.20 | 7.40 | -4.35 | -37.03% | 5 | 1 | 0.34 | -0.54 | 0.02 | -1.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 537.50 | 9.80 | 10.60 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.59 | 0.02 | -1.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 540.00 | 11.10 | 12.20 | % | 0 | 0 | 0.32 | -0.65 | 0.02 | -0.93 | 5/5/2025 4:00:01 PM EST | |||
| 542.50 | 12.90 | 13.80 | % | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.85 | 5/5/2025 4:00:01 PM EST | |||
| 545.00 | 14.50 | 15.70 | % | 0 | 0 | 0.49 | -0.75 | 0.02 | -0.75 | 5/5/2025 4:00:01 PM EST | |||
| 547.50 | 16.30 | 17.90 | 16.80 | % | 3 | 0 | 0.46 | -0.79 | 0.02 | -0.68 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 550.00 | 18.30 | 19.90 | % | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.55 | 5/5/2025 4:00:01 PM EST | |||
| 552.50 | 20.20 | 22.30 | % | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.44 | 5/5/2025 4:00:01 PM EST | |||
| 555.00 | 21.90 | 25.50 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.36 | 5/5/2025 4:00:01 PM EST | |||
| 557.50 | 24.30 | 27.30 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.29 | 5/5/2025 4:00:01 PM EST | |||
| 560.00 | 25.30 | 29.60 | 91.47 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.95 | 0.01 | -0.23 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 562.50 | 28.20 | 34.40 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.18 | 5/5/2025 4:00:01 PM EST | |||
| 565.00 | 29.00 | 36.10 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.13 | 5/5/2025 4:00:01 PM EST | |||
| 567.50 | 31.70 | 37.20 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 570.00 | 35.50 | 41.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 572.50 | 36.00 | 43.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 575.00 | 39.70 | 44.50 | 119.00 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 577.50 | 41.00 | 46.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 580.00 | 45.50 | 51.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 582.50 | 46.00 | 52.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 585.00 | 49.00 | 54.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 587.50 | 52.50 | 57.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 590.00 | 55.50 | 61.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 595.00 | 59.20 | 64.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 600.00 | 65.60 | 70.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 605.00 | 70.50 | 75.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 610.00 | 74.00 | 79.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 615.00 | 79.10 | 85.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 620.00 | 85.50 | 91.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 625.00 | 90.50 | 96.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 630.00 | 95.50 | 101.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 635.00 | 100.50 | 107.00 | 127.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 640.00 | 104.00 | 109.70 | 125.79 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 645.00 | 109.50 | 116.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 650.00 | 113.40 | 122.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 655.00 | 120.60 | 126.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 660.00 | 124.90 | 130.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 670.00 | 135.50 | 142.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 680.00 | 144.80 | 150.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 690.00 | 155.60 | 162.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 700.00 | 164.50 | 171.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 710.00 | 174.70 | 181.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 720.00 | 185.50 | 192.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 730.00 | 195.50 | 202.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 740.00 | 205.20 | 209.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 750.00 | 215.50 | 220.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |