Options Chain for INTUITIVE SURGICAL INC COM NEW (ISRG) - $350.16 as of 9/9/2026 10:28:50 AM 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 | 173.50 | 182.10 | 177.80 | % | 1.02 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 180.00 | 168.80 | 177.10 | 172.95 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 185.00 | 163.60 | 172.10 | 167.85 | 187.62 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:03 AM EST |
| 190.00 | 158.60 | 167.20 | 162.90 | 163.73 | 0.00 | 0.00% | 0.86 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 195.00 | 153.70 | 162.40 | 158.05 | 156.99 | 0.00 | 0.00% | 0.81 | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 200.00 | 148.80 | 157.20 | 153.00 | 150.15 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 210.00 | 139.30 | 147.10 | 143.20 | 141.75 | 0.00 | 0.00% | 0.68 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 220.00 | 128.70 | 137.10 | 132.90 | 132.26 | 0.00 | 0.00% | 0.60 | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 230.00 | 120.20 | 127.20 | 123.70 | 146.28 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:03 AM EST |
| 240.00 | 110.60 | 117.30 | 113.95 | 159.16 | 0.00 | 0.00% | 0.47 | 0 | 26 | 0.90 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 9/9/2026 9:59:03 AM EST |
| 245.00 | 105.50 | 109.50 | 107.50 | 130.21 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.92 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 9/9/2026 9:59:03 AM EST |
| 250.00 | 101.10 | 107.70 | 104.40 | 127.11 | 0.00 | 0.00% | 0.42 | 0 | 49 | 0.83 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 9/9/2026 9:59:03 AM EST |
| 255.00 | 96.00 | 99.60 | 97.80 | 99.70 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.80 | 1.00 | 0.00 | -0.04 | 7/31/2026 | 9/9/2026 9:59:03 AM EST |
| 260.00 | 91.00 | 94.70 | 92.85 | 110.73 | 0.00 | 0.00% | 0.36 | 0 | 43 | 0.81 | 0.99 | 0.00 | -0.02 | 8/4/2026 | 9/9/2026 9:59:03 AM EST |
| 265.00 | 86.20 | 89.70 | 87.95 | 112.93 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.74 | 0.99 | 0.00 | -0.04 | 8/3/2026 | 9/9/2026 9:59:03 AM EST |
| 270.00 | 81.20 | 86.50 | 83.85 | 100.27 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.70 | 0.99 | 0.00 | -0.05 | 8/4/2026 | 9/9/2026 9:59:03 AM EST |
| 275.00 | 76.80 | 82.80 | 79.80 | 94.00 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.68 | 0.98 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 280.00 | 72.50 | 76.30 | 74.40 | 91.88 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.67 | 0.97 | 0.00 | -0.05 | 8/26/2026 | 9/9/2026 9:59:03 AM EST |
| 285.00 | 67.30 | 73.20 | 70.25 | % | 0.25 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.06 | 9/9/2026 9:59:03 AM EST | |||
| 290.00 | 62.60 | 68.40 | 65.50 | 61.65 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.62 | 0.95 | 0.00 | -0.07 | 7/22/2026 | 9/9/2026 9:59:03 AM EST |
| 295.00 | 57.70 | 63.80 | 60.75 | % | 0.21 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.09 | 9/9/2026 9:59:03 AM EST | |||
| 300.00 | 53.30 | 59.30 | 56.30 | 53.70 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.60 | 0.92 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 305.00 | 49.50 | 54.10 | 51.80 | 48.92 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.42 | 0.90 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 310.00 | 45.10 | 50.10 | 47.60 | 60.80 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.38 | 0.88 | 0.00 | -0.13 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 315.00 | 41.00 | 45.40 | 43.20 | 48.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.42 | 0.85 | 0.01 | -0.15 | 7/30/2026 | 9/9/2026 9:59:03 AM EST |
| 320.00 | 36.90 | 41.50 | 39.20 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | 0.82 | 0.01 | -0.16 | 8/21/2026 | 9/9/2026 9:59:03 AM EST |
| 325.00 | 33.10 | 37.70 | 35.40 | 57.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.38 | 0.79 | 0.01 | -0.18 | 8/24/2026 | 9/9/2026 9:59:03 AM EST |
| 330.00 | 29.00 | 33.70 | 31.35 | 46.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.39 | 0.76 | 0.01 | -0.19 | 8/27/2026 | 9/9/2026 9:59:03 AM EST |
| 335.00 | 26.10 | 31.20 | 28.65 | 49.40 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.41 | 0.72 | 0.01 | -0.20 | 8/24/2026 | 9/9/2026 9:59:03 AM EST |
| 340.00 | 23.00 | 26.60 | 24.80 | 32.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.38 | 0.68 | 0.01 | -0.21 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 345.00 | 20.30 | 21.40 | 20.85 | 19.59 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.36 | 0.63 | 0.01 | -0.22 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 350.00 | 17.60 | 18.70 | 18.15 | 20.00 | +3.00 | +17.65% | 0.05 | 8 | 149 | 0.37 | 0.59 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 355.00 | 15.40 | 16.30 | 15.85 | 17.68 | +2.28 | +14.81% | 0.04 | 3 | 87 | 0.37 | 0.54 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 360.00 | 13.30 | 14.00 | 13.65 | 13.70 | +1.10 | +8.73% | 0.04 | 14 | 110 | 0.37 | 0.49 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 365.00 | 11.10 | 12.00 | 11.55 | 12.00 | +1.20 | +11.12% | 0.03 | 3 | 160 | 0.36 | 0.44 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 370.00 | 9.50 | 10.50 | 10.00 | 10.20 | +0.90 | +9.68% | 0.03 | 5 | 150 | 0.38 | 0.40 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 375.00 | 7.70 | 8.70 | 8.20 | 8.50 | +0.40 | +4.94% | 0.02 | 5 | 161 | 0.36 | 0.35 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 380.00 | 6.40 | 7.40 | 6.90 | 7.20 | 0.00 | 0.00% | 0.02 | 8 | 305 | 0.37 | 0.31 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 385.00 | 5.20 | 6.20 | 5.70 | 6.00 | +0.60 | +11.12% | 0.01 | 2 | 80 | 0.35 | 0.27 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 390.00 | 4.50 | 5.10 | 4.80 | 4.60 | +0.10 | +2.23% | 0.01 | 12 | 312 | 0.37 | 0.23 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 395.00 | 3.20 | 4.40 | 3.80 | 4.20 | +0.40 | +10.53% | 0.01 | 2 | 159 | 0.36 | 0.20 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 400.00 | 2.85 | 3.60 | 3.23 | 3.32 | +0.12 | +3.75% | 0.01 | 10 | 407 | 0.36 | 0.17 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 405.00 | 2.25 | 4.10 | 3.18 | 2.95 | +0.25 | +9.26% | 0.01 | 1 | 353 | 0.36 | 0.15 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 410.00 | 1.75 | 3.60 | 2.68 | 2.49 | +0.41 | +19.72% | 0.01 | 2 | 304 | 0.37 | 0.13 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 415.00 | 1.40 | 2.85 | 2.13 | 2.00 | +0.40 | +25.00% | 0.01 | 2 | 232 | 0.36 | 0.11 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 420.00 | 1.15 | 2.05 | 1.60 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.36 | 0.09 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 425.00 | 0.80 | 1.75 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.38 | 0.08 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 430.00 | 0.95 | 2.05 | 1.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.39 | 0.06 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 435.00 | 0.20 | 2.10 | 1.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.37 | 0.05 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 440.00 | 0.05 | 1.20 | 0.63 | 1.41 | +0.61 | +76.25% | 0.00 | 3 | 334 | 0.35 | 0.05 | 0.00 | -0.06 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 445.00 | 0.10 | 2.15 | 1.13 | 1.63 | +0.83 | +103.75% | 0.00 | 3 | 96 | 0.39 | 0.04 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 450.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.47 | 0.03 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 455.00 | 0.15 | 1.60 | 0.88 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.41 | 0.03 | 0.00 | -0.03 | 9/2/2026 | 9/9/2026 9:59:03 AM EST |
| 460.00 | 0.10 | 1.00 | 0.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.39 | 0.02 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 465.00 | 0.05 | 0.60 | 0.33 | 0.01 | -0.29 | -96.67% | 0.00 | 3 | 210 | 0.37 | 0.02 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 470.00 | 0.05 | 1.85 | 0.95 | 0.44 | -0.66 | -60.00% | 0.00 | 3 | 47 | 0.44 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 475.00 | 0.00 | 1.45 | 0.73 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.54 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.57 | -65.52% | 0.00 | 2 | 197 | 0.47 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 485.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 4 | 79 | 0.56 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 490.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.58 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 495.00 | 0.00 | 1.40 | 0.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 9/9/2026 9:59:03 AM EST |
| 500.00 | 0.05 | 1.15 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.49 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:03 AM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 9:59:03 AM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.66 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 9:59:03 AM EST |
| 520.00 | 0.00 | 1.25 | 0.63 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:59:03 AM EST |
| 525.00 | 0.00 | 1.40 | 0.70 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 9:59:03 AM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 9:59:03 AM EST |
| 535.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 540.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:03 AM EST |
| 545.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 9:59:03 AM EST |
| 550.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.69 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 555.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 9:59:03 AM EST |
| 560.00 | 0.00 | 1.10 | 0.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 9:59:03 AM EST |
| 565.00 | 0.00 | 1.10 | 0.55 | 4.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/9/2026 9:59:03 AM EST |
| 570.00 | 0.00 | 1.10 | 0.55 | 5.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 9:59:03 AM EST |
| 575.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 9:59:03 AM EST |
| 580.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:03 AM EST |
| 585.00 | 0.00 | 1.25 | 0.63 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 9:59:03 AM EST |
| 590.00 | 0.00 | 1.05 | 0.53 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/9/2026 9:59:03 AM EST |
| 595.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:03 AM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:03 AM EST |
| 620.00 | 0.00 | 1.65 | 0.83 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/9/2026 9:59:03 AM EST |
| 640.00 | 0.00 | 1.80 | 0.90 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/9/2026 9:59:03 AM EST |
| 660.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:03 AM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 9:59:03 AM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/9/2026 9:59:03 AM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/9/2026 9:59:03 AM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/9/2026 9:59:03 AM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 9:59:03 AM 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 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 180.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 185.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:03 AM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:59:03 AM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 9:59:03 AM EST |
| 245.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.69 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 9/9/2026 9:59:03 AM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 260.00 | 0.10 | 0.75 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.48 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 9/9/2026 9:59:03 AM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.57 | -0.01 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 275.00 | 0.00 | 2.10 | 1.05 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.59 | -0.02 | 0.00 | -0.06 | 8/25/2026 | 9/9/2026 9:59:03 AM EST |
| 280.00 | 0.10 | 1.50 | 0.80 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.42 | -0.03 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 285.00 | 0.20 | 1.70 | 0.95 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.04 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 290.00 | 0.35 | 1.80 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.40 | -0.05 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 295.00 | 0.70 | 1.85 | 1.28 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | -0.07 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 300.00 | 0.80 | 2.65 | 1.73 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.40 | -0.08 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 305.00 | 1.50 | 3.40 | 2.45 | 2.30 | -0.19 | -7.64% | 0.01 | 4 | 14 | 0.41 | -0.10 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 310.00 | 2.60 | 3.30 | 2.95 | 2.75 | -0.10 | -3.51% | 0.01 | 1 | 198 | 0.39 | -0.12 | 0.00 | -0.13 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 315.00 | 3.20 | 4.10 | 3.65 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.38 | -0.15 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 320.00 | 4.10 | 4.90 | 4.50 | 4.60 | -0.10 | -2.13% | 0.01 | 5 | 221 | 0.38 | -0.18 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 325.00 | 5.30 | 6.20 | 5.75 | 5.30 | -0.32 | -5.70% | 0.02 | 2 | 271 | 0.38 | -0.21 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 330.00 | 6.50 | 7.50 | 7.00 | 6.10 | -0.90 | -12.86% | 0.02 | 11 | 360 | 0.37 | -0.24 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 335.00 | 8.00 | 9.10 | 8.55 | 7.05 | -1.65 | -18.97% | 0.03 | 1 | 140 | 0.37 | -0.28 | 0.01 | -0.20 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 340.00 | 9.50 | 10.90 | 10.20 | 9.30 | -1.14 | -10.92% | 0.03 | 2 | 1,122 | 0.36 | -0.32 | 0.01 | -0.21 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 345.00 | 12.00 | 12.90 | 12.45 | 11.90 | -0.39 | -3.18% | 0.04 | 16 | 174 | 0.38 | -0.37 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 350.00 | 14.20 | 15.20 | 14.70 | 14.50 | -0.60 | -3.98% | 0.04 | 31 | 497 | 0.36 | -0.41 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 355.00 | 16.70 | 17.70 | 17.20 | 17.20 | -0.70 | -3.92% | 0.05 | 17 | 169 | 0.37 | -0.46 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 360.00 | 19.10 | 20.50 | 19.80 | 19.05 | -2.75 | -12.62% | 0.06 | 1 | 428 | 0.37 | -0.51 | 0.01 | -0.23 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 365.00 | 19.20 | 24.40 | 21.80 | 21.62 | +7.12 | +49.11% | 0.06 | 2 | 135 | 0.37 | -0.56 | 0.01 | -0.22 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 370.00 | 21.60 | 27.10 | 24.35 | 25.15 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.36 | -0.60 | 0.01 | -0.22 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 375.00 | 25.70 | 31.40 | 28.55 | 29.68 | 0.00 | 0.00% | 0.08 | 0 | 186 | 0.36 | -0.65 | 0.01 | -0.21 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 380.00 | 30.60 | 34.90 | 32.75 | 34.17 | 0.00 | 0.00% | 0.09 | 0 | 612 | 0.35 | -0.69 | 0.01 | -0.20 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 385.00 | 34.30 | 38.80 | 36.55 | 38.25 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.35 | -0.73 | 0.01 | -0.18 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 390.00 | 38.30 | 43.00 | 40.65 | 41.40 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.36 | -0.77 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 395.00 | 42.50 | 46.70 | 44.60 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.35 | -0.80 | 0.01 | -0.16 | 9/2/2026 | 9/9/2026 9:59:03 AM EST |
| 400.00 | 46.40 | 51.80 | 49.10 | 50.10 | 0.00 | 0.00% | 0.12 | 0 | 494 | 0.35 | -0.83 | 0.01 | -0.14 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 405.00 | 50.30 | 56.80 | 53.55 | 48.69 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.40 | -0.85 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 410.00 | 54.80 | 61.00 | 57.90 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.49 | -0.87 | 0.01 | -0.12 | 8/28/2026 | 9/9/2026 9:59:03 AM EST |
| 415.00 | 61.40 | 65.00 | 63.20 | 47.35 | 0.00 | 0.00% | 0.15 | 0 | 306 | 0.47 | -0.89 | 0.00 | -0.11 | 8/28/2026 | 9/9/2026 9:59:03 AM EST |
| 420.00 | 64.70 | 70.00 | 67.35 | 63.99 | +12.66 | +24.67% | 0.16 | 2 | 47 | 0.50 | -0.91 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 425.00 | 69.50 | 74.80 | 72.15 | 41.48 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.52 | -0.92 | 0.00 | -0.08 | 8/17/2026 | 9/9/2026 9:59:03 AM EST |
| 430.00 | 74.40 | 79.70 | 77.05 | 39.50 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.51 | -0.94 | 0.00 | -0.07 | 8/19/2026 | 9/9/2026 9:59:03 AM EST |
| 435.00 | 79.20 | 86.50 | 82.85 | 42.00 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.54 | -0.95 | 0.00 | -0.06 | 8/12/2026 | 9/9/2026 9:59:03 AM EST |
| 440.00 | 84.10 | 90.50 | 87.30 | 74.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.56 | -0.95 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 445.00 | 89.10 | 95.70 | 92.40 | 95.23 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.58 | -0.96 | 0.00 | -0.05 | 7/17/2026 | 9/9/2026 9:59:03 AM EST |
| 450.00 | 94.10 | 100.90 | 97.50 | 99.50 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.62 | -0.97 | 0.00 | -0.04 | 7/17/2026 | 9/9/2026 9:59:03 AM EST |
| 455.00 | 99.10 | 106.00 | 102.55 | 105.55 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.62 | -0.97 | 0.00 | -0.03 | 7/17/2026 | 9/9/2026 9:59:03 AM EST |
| 460.00 | 104.10 | 111.80 | 107.95 | 93.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.64 | -0.98 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 465.00 | 109.00 | 115.50 | 112.25 | 134.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/23/2026 | 9/9/2026 9:59:03 AM EST |
| 470.00 | 114.10 | 119.90 | 117.00 | 104.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.68 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 475.00 | 119.10 | 126.80 | 122.95 | 49.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 9/9/2026 9:59:03 AM EST |
| 480.00 | 125.10 | 132.10 | 128.60 | 60.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.73 | -0.99 | 0.00 | -0.01 | 7/6/2026 | 9/9/2026 9:59:03 AM EST |
| 485.00 | 128.90 | 137.50 | 133.20 | 136.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 9/9/2026 9:59:03 AM EST |
| 490.00 | 133.90 | 142.50 | 138.20 | 75.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 9/9/2026 9:59:03 AM EST |
| 495.00 | 138.90 | 147.40 | 143.15 | 145.53 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 9/9/2026 9:59:03 AM EST |
| 500.00 | 143.90 | 152.40 | 148.15 | 148.49 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 9/9/2026 9:59:03 AM EST |
| 505.00 | 148.90 | 157.40 | 153.15 | 86.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/9/2026 9:59:03 AM EST |
| 510.00 | 153.90 | 162.40 | 158.15 | 90.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/9/2026 9:59:03 AM EST |
| 515.00 | 158.90 | 167.10 | 163.00 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 520.00 | 163.90 | 172.10 | 168.00 | 117.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/9/2026 9:59:03 AM EST |
| 525.00 | 168.90 | 177.40 | 173.15 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 530.00 | 173.90 | 182.40 | 178.15 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 535.00 | 178.90 | 187.40 | 183.15 | 86.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 9/9/2026 9:59:03 AM EST |
| 540.00 | 183.90 | 192.40 | 188.15 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 545.00 | 188.90 | 197.40 | 193.15 | 101.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 9/9/2026 9:59:03 AM EST |
| 550.00 | 193.90 | 202.40 | 198.15 | 197.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 9:59:03 AM EST |
| 555.00 | 198.90 | 207.30 | 203.10 | 202.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 9:59:03 AM EST |
| 560.00 | 203.90 | 212.40 | 208.15 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 565.00 | 208.90 | 217.40 | 213.15 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 570.00 | 213.90 | 222.50 | 218.20 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 575.00 | 218.90 | 227.40 | 223.15 | % | 0.39 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 580.00 | 223.90 | 232.40 | 228.15 | 152.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/9/2026 9:59:03 AM EST |
| 585.00 | 228.90 | 237.40 | 233.15 | 137.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/9/2026 9:59:03 AM EST |
| 590.00 | 233.90 | 242.40 | 238.15 | 122.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/9/2026 9:59:03 AM EST |
| 595.00 | 238.90 | 247.40 | 243.15 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 600.00 | 243.90 | 252.40 | 248.15 | 141.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 9/9/2026 9:59:03 AM EST |
| 620.00 | 263.90 | 272.40 | 268.15 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 640.00 | 283.90 | 292.40 | 288.15 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 660.00 | 303.90 | 312.40 | 308.15 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 680.00 | 323.90 | 332.40 | 328.15 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 700.00 | 343.90 | 352.40 | 348.15 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 720.00 | 364.10 | 372.20 | 368.15 | % | 0.51 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 740.00 | 384.10 | 392.00 | 388.05 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 760.00 | 404.10 | 411.90 | 408.00 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST |