Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $441.79 as of 10/8/2025 4:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 154.70 | 162.50 | 158.60 | % | 0.55 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 300.00 | 145.10 | 152.50 | 148.80 | % | 0.50 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 310.00 | 136.60 | 142.50 | 139.55 | % | 0.45 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 320.00 | 126.80 | 132.40 | 129.60 | % | 0.40 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 330.00 | 116.90 | 122.50 | 119.70 | 110.79 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 335.00 | 111.70 | 117.50 | 114.60 | % | 0.34 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 340.00 | 106.70 | 112.40 | 109.55 | % | 0.32 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 345.00 | 101.60 | 107.40 | 104.50 | % | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 350.00 | 96.70 | 102.50 | 99.60 | % | 0.28 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 355.00 | 91.50 | 97.50 | 94.50 | % | 0.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 360.00 | 86.70 | 92.40 | 89.55 | % | 0.25 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 365.00 | 81.80 | 87.50 | 84.65 | % | 0.23 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 370.00 | 76.80 | 82.50 | 79.65 | 90.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 375.00 | 71.60 | 77.50 | 74.55 | % | 0.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 377.50 | 69.10 | 75.00 | 72.05 | % | 0.19 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 380.00 | 66.50 | 72.40 | 69.45 | % | 0.18 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 382.50 | 64.20 | 70.00 | 67.10 | % | 0.18 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 385.00 | 61.90 | 67.50 | 64.70 | % | 0.17 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 387.50 | 59.30 | 65.10 | 62.20 | % | 0.16 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 390.00 | 56.70 | 62.60 | 59.65 | % | 0.15 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 392.50 | 54.20 | 60.10 | 57.15 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 395.00 | 51.70 | 57.60 | 54.65 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 397.50 | 49.20 | 53.20 | 51.20 | % | 0.13 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 400.00 | 46.90 | 53.00 | 49.95 | 41.10 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 402.50 | 44.30 | 48.80 | 46.55 | % | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 405.00 | 41.80 | 47.60 | 44.70 | 50.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 407.50 | 39.60 | 44.90 | 42.25 | % | 0.10 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 410.00 | 37.10 | 41.70 | 39.40 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 412.50 | 34.20 | 40.00 | 37.10 | % | 0.09 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 415.00 | 31.70 | 36.50 | 34.10 | 20.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.10 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 417.50 | 29.30 | 35.10 | 32.20 | % | 0.08 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.10 | 10/8/2025 2:59:02 PM EST | |||
| 420.00 | 26.90 | 32.50 | 29.70 | 30.40 | +14.41 | +90.12% | 0.07 | 2 | 4 | 1.04 | 0.98 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 422.50 | 24.60 | 30.10 | 27.35 | 32.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.12 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 425.00 | 22.40 | 28.30 | 25.35 | 18.65 | +0.55 | +3.04% | 0.06 | 2 | 10 | 0.80 | 0.96 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 427.50 | 19.40 | 25.20 | 22.30 | 28.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | 0.92 | 0.01 | -0.53 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 430.00 | 17.20 | 20.60 | 18.90 | 13.08 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.62 | 0.91 | 0.01 | -0.63 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 432.50 | 15.30 | 17.80 | 16.55 | 14.40 | -9.86 | -40.65% | 0.04 | 1 | 6 | 0.50 | 0.89 | 0.01 | -0.70 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 435.00 | 13.80 | 16.10 | 14.95 | 12.99 | +3.11 | +31.48% | 0.03 | 2 | 71 | 0.42 | 0.86 | 0.02 | -0.77 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 437.50 | 11.50 | 14.50 | 13.00 | 11.50 | +3.70 | +47.44% | 0.03 | 3 | 30 | 0.37 | 0.83 | 0.02 | -0.84 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 440.00 | 9.80 | 10.60 | 10.20 | 11.30 | +4.30 | +61.43% | 0.02 | 21 | 217 | 0.39 | 0.78 | 0.02 | -0.95 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 442.50 | 7.80 | 8.70 | 8.25 | 10.10 | +3.80 | +60.32% | 0.02 | 55 | 108 | 0.38 | 0.72 | 0.03 | -1.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 445.00 | 6.50 | 7.10 | 6.80 | 6.50 | +2.00 | +44.45% | 0.02 | 35 | 71 | 0.37 | 0.64 | 0.03 | -1.16 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 447.50 | 5.10 | 5.60 | 5.35 | 5.60 | +2.00 | +55.56% | 0.01 | 18 | 36 | 0.37 | 0.56 | 0.03 | -1.22 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 450.00 | 3.90 | 4.30 | 4.10 | 4.00 | +1.05 | +35.60% | 0.01 | 73 | 129 | 0.36 | 0.48 | 0.03 | -1.25 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 452.50 | 2.95 | 3.30 | 3.13 | 3.50 | +1.00 | +40.00% | 0.01 | 8 | 31 | 0.36 | 0.40 | 0.03 | -1.21 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 455.00 | 2.15 | 2.50 | 2.33 | 2.62 | +0.85 | +48.03% | 0.01 | 197 | 172 | 0.36 | 0.33 | 0.03 | -1.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 457.50 | 1.55 | 3.70 | 2.63 | 2.00 | +0.58 | +40.85% | 0.01 | 55 | 118 | 0.37 | 0.26 | 0.03 | -1.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 460.00 | 1.10 | 1.50 | 1.30 | 1.20 | +0.05 | +4.35% | 0.00 | 108 | 313 | 0.38 | 0.20 | 0.02 | -0.89 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 462.50 | 0.00 | 1.10 | 0.55 | 1.00 | +0.13 | +14.95% | 0.00 | 5 | 28 | 0.38 | 0.15 | 0.02 | -0.76 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 465.00 | 0.50 | 0.90 | 0.70 | 0.64 | -0.16 | -20.00% | 0.00 | 23 | 94 | 0.39 | 0.12 | 0.02 | -0.64 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 467.50 | 0.30 | 0.65 | 0.48 | 1.00 | +0.20 | +25.00% | 0.00 | 6 | 29 | 0.41 | 0.09 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 470.00 | 0.10 | 0.50 | 0.30 | 0.33 | -0.02 | -5.72% | 0.00 | 66 | 530 | 0.39 | 0.07 | 0.01 | -0.44 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 472.50 | 0.10 | 0.70 | 0.40 | 0.33 | +0.03 | +10.00% | 0.00 | 8 | 45 | 0.39 | 0.06 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 475.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.32 | -64.00% | 0.00 | 30 | 241 | 0.46 | 0.03 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 477.50 | 0.00 | 0.80 | 0.40 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 97 | 0.55 | 0.02 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 480.00 | 0.10 | 0.50 | 0.30 | 0.13 | -0.24 | -64.87% | 0.00 | 3 | 189 | 0.51 | 0.02 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 482.50 | 0.05 | 2.50 | 1.28 | 0.15 | +0.05 | +50.00% | 0.00 | 20 | 87 | 0.62 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 485.00 | 0.05 | 0.60 | 0.33 | 0.10 | -0.35 | -77.78% | 0.00 | 11 | 59 | 0.55 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 487.50 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 490.00 | 0.00 | 1.15 | 0.58 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 495.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 497.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 500.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 162 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 502.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 505.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 507.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 510.00 | 0.00 | 0.50 | 0.25 | 0.76 | -0.04 | -5.00% | 0.00 | 1 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:59:02 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 575.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 650.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 310.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 320.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 330.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 340.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:02 PM EST |
| 365.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 380.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 382.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 387.50 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 392.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 397.50 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.02 | -16.67% | 0.00 | 9 | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 402.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | 0.84 | +0.62 | +281.82% | 0.01 | 14 | 87 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | 0.84 | -0.46 | -35.39% | 0.01 | 14 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 410.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 178 | 0.68 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 412.50 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 415.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.45 | -69.24% | 0.00 | 43 | 59 | 0.57 | -0.02 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 417.50 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | -0.02 | 0.00 | -0.10 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.58 | -74.36% | 0.00 | 1 | 210 | 0.61 | -0.02 | 0.00 | -0.10 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 422.50 | 0.05 | 3.80 | 1.93 | 0.37 | -0.55 | -59.79% | 0.00 | 11 | 53 | 0.68 | -0.02 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 425.00 | 0.20 | 1.80 | 1.00 | 0.42 | -0.79 | -65.29% | 0.00 | 12 | 195 | 0.57 | -0.04 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 427.50 | 0.20 | 0.75 | 0.48 | 0.55 | -0.99 | -64.29% | 0.00 | 4 | 64 | 0.43 | -0.08 | 0.01 | -0.53 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 430.00 | 0.40 | 0.60 | 0.50 | 0.45 | -1.66 | -78.68% | 0.00 | 13 | 1,413 | 0.42 | -0.09 | 0.01 | -0.63 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 432.50 | 0.45 | 0.80 | 0.63 | 0.65 | -2.35 | -78.34% | 0.00 | 11 | 58 | 0.40 | -0.11 | 0.01 | -0.70 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 435.00 | 0.80 | 1.05 | 0.93 | 0.84 | -2.76 | -76.67% | 0.00 | 10 | 188 | 0.39 | -0.14 | 0.02 | -0.77 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 437.50 | 1.15 | 1.90 | 1.53 | 1.00 | -3.30 | -76.75% | 0.00 | 7 | 65 | 0.39 | -0.17 | 0.02 | -0.84 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 440.00 | 1.60 | 1.90 | 1.75 | 1.40 | -4.35 | -75.66% | 0.00 | 26 | 141 | 0.37 | -0.22 | 0.02 | -0.95 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 442.50 | 0.00 | 2.65 | 1.33 | 2.10 | -4.77 | -69.44% | 0.00 | 5 | 56 | 0.35 | -0.28 | 0.03 | -1.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 445.00 | 2.40 | 3.90 | 3.15 | 2.86 | -5.94 | -67.50% | 0.01 | 17 | 158 | 0.35 | -0.36 | 0.03 | -1.16 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 447.50 | 4.00 | 5.50 | 4.75 | 3.85 | -6.75 | -63.68% | 0.01 | 16 | 696 | 0.35 | -0.44 | 0.03 | -1.22 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 450.00 | 4.30 | 6.10 | 5.20 | 5.10 | -6.70 | -56.78% | 0.01 | 6 | 112 | 0.35 | -0.52 | 0.03 | -1.25 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 452.50 | 6.80 | 7.60 | 7.20 | 7.30 | -7.30 | -50.00% | 0.02 | 15 | 13 | 0.35 | -0.60 | 0.03 | -1.21 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 455.00 | 8.60 | 9.40 | 9.00 | 9.45 | -5.90 | -38.44% | 0.02 | 4 | 46 | 0.34 | -0.67 | 0.03 | -1.14 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 457.50 | 9.80 | 14.60 | 12.20 | 10.38 | -7.62 | -42.34% | 0.03 | 4 | 24 | 0.35 | -0.74 | 0.03 | -1.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 460.00 | 11.80 | 14.20 | 13.00 | 13.61 | -7.17 | -34.51% | 0.03 | 2 | 20 | 0.33 | -0.80 | 0.02 | -0.89 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 462.50 | 13.90 | 19.00 | 16.45 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.85 | 0.02 | -0.76 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 465.00 | 15.70 | 21.10 | 18.40 | 17.60 | -7.46 | -29.77% | 0.04 | 2 | 19 | 0.71 | -0.88 | 0.02 | -0.64 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 467.50 | 17.70 | 23.50 | 20.60 | % | 0.04 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.53 | 10/8/2025 2:59:02 PM EST | |||
| 470.00 | 20.20 | 25.20 | 22.70 | 17.15 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.81 | -0.93 | 0.01 | -0.44 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 472.50 | 23.20 | 26.30 | 24.75 | % | 0.05 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.34 | 10/8/2025 2:59:02 PM EST | |||
| 475.00 | 25.30 | 30.80 | 28.05 | 38.36 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.84 | -0.97 | 0.01 | -0.17 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 477.50 | 27.60 | 33.10 | 30.35 | % | 0.06 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.10 | 10/8/2025 2:59:02 PM EST | |||
| 480.00 | 30.30 | 35.90 | 33.10 | 44.65 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.98 | -0.98 | 0.00 | -0.10 | 9/19/2025 | 10/8/2025 2:59:02 PM EST |
| 482.50 | 32.70 | 38.50 | 35.60 | % | 0.07 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 10/8/2025 2:59:02 PM EST | |||
| 485.00 | 35.70 | 38.90 | 37.30 | 41.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.06 | -0.99 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 487.50 | 37.90 | 41.40 | 39.65 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 490.00 | 40.20 | 45.80 | 43.00 | 35.31 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 492.50 | 43.00 | 48.10 | 45.55 | % | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 495.00 | 45.70 | 51.10 | 48.40 | 53.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 497.50 | 48.00 | 53.40 | 50.70 | % | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 500.00 | 50.40 | 56.00 | 53.20 | 59.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 PM EST |
| 502.50 | 52.90 | 58.20 | 55.55 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 505.00 | 55.40 | 61.10 | 58.25 | 60.64 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 507.50 | 57.90 | 62.10 | 60.00 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 510.00 | 60.40 | 65.90 | 63.15 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 515.00 | 65.30 | 69.60 | 67.45 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 520.00 | 70.30 | 76.00 | 73.15 | % | 0.14 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 525.00 | 75.30 | 81.00 | 78.15 | % | 0.15 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 530.00 | 80.40 | 85.90 | 83.15 | % | 0.16 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 535.00 | 85.30 | 91.00 | 88.15 | % | 0.16 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 540.00 | 90.30 | 96.00 | 93.15 | % | 0.17 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 545.00 | 95.40 | 100.90 | 98.15 | % | 0.18 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 550.00 | 100.40 | 106.00 | 103.20 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 555.00 | 105.60 | 109.70 | 107.65 | 105.89 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 560.00 | 110.20 | 116.00 | 113.10 | 110.91 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 565.00 | 115.20 | 120.90 | 118.05 | % | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 570.00 | 120.30 | 125.90 | 123.10 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 575.00 | 125.00 | 130.80 | 127.90 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 580.00 | 130.20 | 136.00 | 133.10 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 585.00 | 135.40 | 141.00 | 138.20 | % | 0.24 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 590.00 | 140.20 | 146.00 | 143.10 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 595.00 | 145.20 | 150.90 | 148.05 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 600.00 | 150.30 | 155.90 | 153.10 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 605.00 | 155.20 | 160.90 | 158.05 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 610.00 | 160.40 | 165.90 | 163.15 | % | 0.27 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 615.00 | 165.20 | 171.00 | 168.10 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 620.00 | 170.20 | 175.70 | 172.95 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 625.00 | 175.20 | 181.00 | 178.10 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 630.00 | 180.20 | 185.90 | 183.05 | % | 0.29 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 635.00 | 185.20 | 190.70 | 187.95 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 640.00 | 190.30 | 196.00 | 193.15 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 645.00 | 195.20 | 200.90 | 198.05 | % | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 650.00 | 200.30 | 206.00 | 203.15 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 660.00 | 210.30 | 216.00 | 213.15 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |