Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $478.19 as of 8/13/2025 3:35:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 258.20 | 266.00 | 262.10 | 251.25 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 248.20 | 256.00 | 252.10 | 241.30 | 0.00 | 0.00% | 1.10 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 238.20 | 246.00 | 242.10 | 231.87 | 0.00 | 0.00% | 1.01 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 250.00 | 228.20 | 236.00 | 232.10 | % | 0.93 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 260.00 | 218.20 | 226.10 | 222.15 | 217.16 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 270.00 | 208.20 | 216.10 | 212.15 | % | 0.79 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 280.00 | 198.20 | 206.10 | 202.15 | 209.34 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 290.00 | 188.30 | 196.10 | 192.20 | % | 0.66 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 295.00 | 183.30 | 191.10 | 187.20 | % | 0.63 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 300.00 | 178.30 | 186.10 | 182.20 | 172.20 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 305.00 | 173.30 | 181.10 | 177.20 | % | 0.58 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 310.00 | 168.30 | 176.10 | 172.20 | 188.78 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:02 PM EST |
| 315.00 | 163.30 | 171.10 | 167.20 | % | 0.53 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 320.00 | 158.30 | 166.10 | 162.20 | 153.09 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 325.00 | 153.30 | 161.10 | 157.20 | 148.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 330.00 | 148.30 | 156.10 | 152.20 | 136.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 335.00 | 143.30 | 151.10 | 147.20 | % | 0.44 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 340.00 | 138.30 | 146.10 | 142.20 | 174.86 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 4:00:02 PM EST |
| 345.00 | 133.30 | 141.10 | 137.20 | % | 0.40 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 350.00 | 128.30 | 136.10 | 132.20 | 124.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 355.00 | 123.30 | 131.10 | 127.20 | % | 0.36 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 360.00 | 118.30 | 126.10 | 122.20 | 119.13 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 365.00 | 113.30 | 121.10 | 117.20 | % | 0.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 370.00 | 108.30 | 116.10 | 112.20 | 124.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 375.00 | 103.30 | 111.10 | 107.20 | % | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 380.00 | 98.40 | 106.10 | 102.25 | 99.21 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 385.00 | 93.30 | 101.10 | 97.20 | % | 0.25 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 390.00 | 88.30 | 96.10 | 92.20 | 88.94 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 395.00 | 83.30 | 91.10 | 87.20 | 134.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:02 PM EST |
| 400.00 | 78.30 | 86.10 | 82.20 | 72.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 402.50 | 77.80 | 83.60 | 80.70 | % | 0.20 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 405.00 | 73.30 | 81.10 | 77.20 | 72.90 | -44.65 | -37.99% | 0.19 | 1 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 407.50 | 70.80 | 78.60 | 74.70 | % | 0.18 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 410.00 | 68.30 | 76.10 | 72.20 | 69.29 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 412.50 | 66.00 | 73.60 | 69.80 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 415.00 | 63.30 | 71.00 | 67.15 | % | 0.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 417.50 | 60.80 | 68.70 | 64.75 | % | 0.16 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 420.00 | 58.50 | 66.20 | 62.35 | 58.20 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 422.50 | 55.80 | 63.70 | 59.75 | % | 0.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 425.00 | 54.50 | 60.50 | 57.50 | % | 0.14 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 427.50 | 52.40 | 57.70 | 55.05 | % | 0.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 430.00 | 48.40 | 56.10 | 52.25 | % | 0.12 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 432.50 | 47.70 | 52.10 | 49.90 | % | 0.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 435.00 | 45.90 | 51.40 | 48.65 | 86.74 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:02 PM EST |
| 437.50 | 43.20 | 46.90 | 45.05 | % | 0.10 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 440.00 | 41.00 | 44.30 | 42.65 | 34.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 442.50 | 38.40 | 41.90 | 40.15 | % | 0.09 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 445.00 | 36.20 | 39.50 | 37.85 | 78.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 4:00:02 PM EST |
| 447.50 | 33.40 | 37.10 | 35.25 | 29.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 450.00 | 30.70 | 34.30 | 32.50 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.81 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 452.50 | 28.40 | 32.10 | 30.25 | % | 0.07 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:02 PM EST | |||
| 455.00 | 26.00 | 29.50 | 27.75 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.07 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 457.50 | 23.10 | 26.60 | 24.85 | % | 0.05 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.08 | 8/13/2025 4:00:02 PM EST | |||
| 460.00 | 20.60 | 23.90 | 22.25 | 17.30 | +2.60 | +17.69% | 0.05 | 1 | 13 | 0.81 | 0.98 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 462.50 | 18.60 | 22.10 | 20.35 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.61 | 0.97 | 0.01 | -0.12 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 465.00 | 16.30 | 19.10 | 17.70 | 17.20 | +4.80 | +38.71% | 0.04 | 1 | 15 | 0.42 | 0.92 | 0.01 | -0.48 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 467.50 | 14.00 | 17.30 | 15.65 | 11.10 | +1.20 | +12.13% | 0.03 | 1 | 14 | 0.53 | 0.90 | 0.01 | -0.60 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 470.00 | 12.90 | 14.00 | 13.45 | 12.41 | +1.83 | +17.30% | 0.03 | 12 | 56 | 0.30 | 0.87 | 0.02 | -0.70 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 472.50 | 10.60 | 12.40 | 11.50 | 10.66 | +3.92 | +58.16% | 0.02 | 8 | 20 | 0.32 | 0.85 | 0.02 | -0.69 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 475.00 | 8.60 | 9.40 | 9.00 | 8.12 | +1.17 | +16.84% | 0.02 | 14 | 52 | 0.29 | 0.79 | 0.03 | -0.80 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 477.50 | 6.80 | 7.50 | 7.15 | 7.18 | +2.28 | +46.54% | 0.01 | 12 | 97 | 0.29 | 0.71 | 0.04 | -0.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 480.00 | 5.10 | 5.80 | 5.45 | 5.60 | +1.70 | +43.59% | 0.01 | 47 | 701 | 0.28 | 0.62 | 0.04 | -0.94 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 482.50 | 3.80 | 4.30 | 4.05 | 4.05 | +1.30 | +47.28% | 0.01 | 20 | 103 | 0.28 | 0.51 | 0.04 | -0.98 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 485.00 | 2.65 | 3.10 | 2.88 | 2.70 | +0.35 | +14.90% | 0.01 | 60 | 338 | 0.27 | 0.40 | 0.04 | -0.98 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 487.50 | 1.80 | 2.10 | 1.95 | 1.85 | +0.46 | +33.10% | 0.00 | 333 | 55 | 0.27 | 0.31 | 0.04 | -0.93 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 490.00 | 1.15 | 1.65 | 1.40 | 1.36 | +0.46 | +51.12% | 0.00 | 76 | 716 | 0.28 | 0.24 | 0.03 | -0.84 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 492.50 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.00 | 25 | 78 | 0.28 | 0.18 | 0.02 | -0.71 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 495.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.15 | +42.86% | 0.00 | 27 | 141 | 0.28 | 0.12 | 0.02 | -0.56 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 497.50 | 0.00 | 0.65 | 0.33 | 0.45 | +0.19 | +73.08% | 0.00 | 4 | 11 | 0.30 | 0.08 | 0.01 | -0.41 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 500.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 54 | 335 | 0.31 | 0.05 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 502.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.03 | 0.01 | -0.14 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 505.00 | 0.00 | 0.55 | 0.28 | 0.20 | +0.07 | +53.85% | 0.00 | 7 | 123 | 0.43 | 0.02 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 507.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.16 | +177.78% | 0.00 | 5 | 412 | 0.39 | 0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 512.50 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 515.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 376 | 0.41 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 517.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 217 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 522.50 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 527.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 532.50 | 0.00 | 0.10 | 0.05 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 537.50 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,600 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 542.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 545.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 547.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 550.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 552.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 555.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 0.30 | 0.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 1.45 | 0.73 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 595.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 1.80 | 0.90 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 615.00 | 0.00 | 1.70 | 0.85 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 1.50 | 0.75 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.36 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 0.10 | 0.05 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 1.30 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 4:00:02 PM EST |
| 685.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 690.00 | 0.00 | 2.45 | 1.23 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/13/2025 4:00:02 PM EST |
| 695.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 700.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 4:00:02 PM EST |
| 705.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 710.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 4:00:02 PM EST |
| 715.00 | 0.00 | 1.25 | 0.63 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/13/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.25 | 0.63 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/13/2025 4:00:02 PM EST |
| 725.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 735.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 740.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 4:00:02 PM EST |
| 745.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.20 | 0.60 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.75 | 1.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 1.65 | 0.83 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.95 | 1.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 0.15 | 0.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:02 PM EST |
| 402.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 405.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 407.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 412.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 415.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:02 PM EST |
| 417.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 422.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 425.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 427.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 432.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 435.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 437.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 442.50 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 445.00 | 0.00 | 1.85 | 0.93 | 0.10 | -0.24 | -70.59% | 0.00 | 4 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 447.50 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 450.00 | 0.10 | 0.85 | 0.48 | 0.10 | -0.56 | -84.85% | 0.00 | 3 | 215 | 0.56 | 0.00 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 452.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 455.00 | 0.10 | 1.05 | 0.58 | 0.28 | -0.04 | -12.50% | 0.00 | 12 | 142 | 0.51 | -0.01 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 457.50 | 0.25 | 0.70 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | -0.02 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 460.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.26 | -55.32% | 0.00 | 18 | 310 | 0.38 | -0.02 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 462.50 | 0.00 | 1.20 | 0.60 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.52 | -0.03 | 0.01 | -0.12 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 465.00 | 0.30 | 0.40 | 0.35 | 0.44 | -0.36 | -45.00% | 0.00 | 43 | 889 | 0.33 | -0.08 | 0.01 | -0.48 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 467.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.70 | -58.34% | 0.00 | 26 | 80 | 0.32 | -0.10 | 0.01 | -0.60 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 470.00 | 0.50 | 0.70 | 0.60 | 0.65 | -1.05 | -61.77% | 0.00 | 80 | 278 | 0.30 | -0.13 | 0.02 | -0.70 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 472.50 | 0.00 | 1.05 | 0.53 | 1.03 | -1.27 | -55.22% | 0.00 | 3 | 95 | 0.31 | -0.15 | 0.02 | -0.69 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 475.00 | 1.05 | 1.40 | 1.23 | 1.55 | -1.75 | -53.03% | 0.00 | 22 | 164 | 0.27 | -0.21 | 0.03 | -0.80 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 477.50 | 1.65 | 2.15 | 1.90 | 1.98 | -2.12 | -51.71% | 0.00 | 12 | 24 | 0.28 | -0.29 | 0.04 | -0.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 480.00 | 2.40 | 2.90 | 2.65 | 2.95 | -2.45 | -45.37% | 0.01 | 31 | 184 | 0.27 | -0.38 | 0.04 | -0.94 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 482.50 | 3.50 | 4.20 | 3.85 | 4.20 | -5.30 | -55.79% | 0.01 | 6 | 27 | 0.28 | -0.49 | 0.04 | -0.98 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 485.00 | 4.70 | 5.60 | 5.15 | 8.90 | +0.30 | +3.49% | 0.01 | 5 | 223 | 0.27 | -0.60 | 0.04 | -0.98 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 487.50 | 6.50 | 7.20 | 6.85 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | -0.69 | 0.04 | -0.93 | 8/5/2025 | 8/13/2025 4:00:02 PM EST |
| 490.00 | 7.80 | 9.10 | 8.45 | 9.80 | -2.45 | -20.00% | 0.02 | 6 | 168 | 0.31 | -0.76 | 0.03 | -0.84 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 492.50 | 9.20 | 11.30 | 10.25 | % | 0.02 | 0 | 0 | 0.33 | -0.82 | 0.02 | -0.71 | 8/13/2025 4:00:02 PM EST | |||
| 495.00 | 11.50 | 13.40 | 12.45 | 13.00 | -7.14 | -35.46% | 0.03 | 2 | 350 | 0.34 | -0.88 | 0.02 | -0.56 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 497.50 | 14.30 | 17.40 | 15.85 | % | 0.03 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.41 | 8/13/2025 4:00:02 PM EST | |||
| 500.00 | 16.00 | 18.30 | 17.15 | 18.36 | -3.14 | -14.61% | 0.03 | 8 | 368 | 0.41 | -0.95 | 0.01 | -0.25 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 502.50 | 18.20 | 22.10 | 20.15 | % | 0.04 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.14 | 8/13/2025 4:00:02 PM EST | |||
| 505.00 | 21.90 | 24.30 | 23.10 | 29.51 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.62 | -0.98 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 507.50 | 23.70 | 26.80 | 25.25 | 28.70 | +4.50 | +18.60% | 0.05 | 1 | 1 | 0.66 | -0.99 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 510.00 | 24.50 | 30.20 | 27.35 | 28.70 | -2.47 | -7.93% | 0.05 | 3 | 44 | 0.87 | -0.99 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 512.50 | 26.60 | 34.30 | 30.45 | 31.37 | -11.44 | -26.73% | 0.06 | 130 | 2 | 1.03 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 515.00 | 29.10 | 36.90 | 33.00 | 44.38 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.07 | -1.00 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 517.50 | 31.60 | 39.40 | 35.50 | 46.09 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.16 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 520.00 | 34.90 | 40.60 | 37.75 | 36.10 | -14.28 | -28.35% | 0.07 | 70 | 29 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 522.50 | 36.60 | 44.40 | 40.50 | 51.11 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 525.00 | 39.10 | 46.70 | 42.90 | 47.10 | -0.39 | -0.83% | 0.08 | 60 | 26 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 527.50 | 42.50 | 49.40 | 45.95 | 50.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 530.00 | 45.10 | 50.20 | 47.65 | 46.10 | -2.70 | -5.54% | 0.09 | 240 | 34 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 532.50 | 46.60 | 54.40 | 50.50 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 535.00 | 49.20 | 56.80 | 53.00 | 50.10 | -2.90 | -5.48% | 0.10 | 57 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 537.50 | 51.60 | 59.40 | 55.50 | 40.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:02 PM EST |
| 540.00 | 55.10 | 61.30 | 58.20 | 60.20 | +1.60 | +2.73% | 0.11 | 110 | 21 | 1.42 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 542.50 | 56.60 | 64.40 | 60.50 | % | 0.11 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 545.00 | 59.10 | 66.70 | 62.90 | 60.10 | -4.00 | -6.24% | 0.12 | 93 | 15 | 1.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 547.50 | 61.60 | 69.40 | 65.50 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 550.00 | 65.30 | 71.50 | 68.40 | 65.60 | -8.20 | -11.12% | 0.12 | 78 | 11 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 552.50 | 66.60 | 74.40 | 70.50 | % | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 555.00 | 69.10 | 76.90 | 73.00 | 75.02 | +2.31 | +3.18% | 0.13 | 160 | 22 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 560.00 | 75.10 | 81.90 | 78.50 | 76.00 | -7.50 | -8.99% | 0.14 | 35 | 5 | 1.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 565.00 | 79.10 | 86.70 | 82.90 | 93.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 570.00 | 84.10 | 91.90 | 88.00 | 98.56 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 575.00 | 89.10 | 96.90 | 93.00 | 86.41 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 4:00:02 PM EST |
| 580.00 | 94.10 | 101.90 | 98.00 | 108.54 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 585.00 | 99.10 | 106.90 | 103.00 | 113.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 590.00 | 104.10 | 111.90 | 108.00 | 95.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 4:00:02 PM EST |
| 595.00 | 109.10 | 116.50 | 112.80 | 86.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 4:00:02 PM EST |
| 600.00 | 114.10 | 121.90 | 118.00 | 49.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 8/13/2025 4:00:02 PM EST |
| 605.00 | 119.10 | 126.90 | 123.00 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 610.00 | 124.10 | 131.90 | 128.00 | 102.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 4:00:02 PM EST |
| 615.00 | 129.10 | 136.90 | 133.00 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 620.00 | 134.10 | 141.90 | 138.00 | 136.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 4:00:02 PM EST |
| 625.00 | 139.10 | 146.80 | 142.95 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 630.00 | 144.10 | 151.90 | 148.00 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 635.00 | 149.10 | 156.90 | 153.00 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 640.00 | 154.10 | 161.90 | 158.00 | 180.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:02 PM EST |
| 645.00 | 159.10 | 166.90 | 163.00 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 650.00 | 164.10 | 171.90 | 168.00 | % | 0.26 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 655.00 | 169.10 | 176.90 | 173.00 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 660.00 | 174.10 | 181.90 | 178.00 | 207.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 8/13/2025 4:00:02 PM EST |
| 665.00 | 179.10 | 186.70 | 182.90 | % | 0.28 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 670.00 | 184.10 | 191.80 | 187.95 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 675.00 | 189.10 | 196.90 | 193.00 | % | 0.29 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 680.00 | 194.10 | 201.90 | 198.00 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 685.00 | 199.10 | 206.90 | 203.00 | % | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 690.00 | 204.10 | 211.80 | 207.95 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 695.00 | 209.10 | 216.90 | 213.00 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 700.00 | 214.10 | 221.90 | 218.00 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 705.00 | 219.10 | 226.80 | 222.95 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 710.00 | 224.10 | 231.90 | 228.00 | % | 0.32 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 715.00 | 229.40 | 236.90 | 233.15 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 720.00 | 234.10 | 241.90 | 238.00 | % | 0.33 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 725.00 | 239.10 | 246.90 | 243.00 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 730.00 | 244.10 | 251.90 | 248.00 | % | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 735.00 | 249.10 | 256.90 | 253.00 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 740.00 | 254.10 | 261.90 | 258.00 | % | 0.35 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 745.00 | 259.80 | 266.90 | 263.35 | % | 0.35 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |