Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $803.90 as of 9/22/2026 8:33:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 390.00 | 398.40 | 394.20 | % | 0.96 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 420.00 | 380.00 | 388.40 | 384.20 | % | 0.91 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 430.00 | 369.40 | 378.00 | 373.70 | % | 0.87 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 440.00 | 359.40 | 368.00 | 363.70 | % | 0.83 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 450.00 | 349.40 | 358.00 | 353.70 | % | 0.79 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 460.00 | 340.00 | 348.40 | 344.20 | % | 0.75 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 470.00 | 330.00 | 338.00 | 334.00 | % | 0.71 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 480.00 | 320.00 | 328.40 | 324.20 | % | 0.68 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 490.00 | 310.00 | 318.40 | 314.20 | % | 0.64 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 500.00 | 300.00 | 308.40 | 304.20 | % | 0.61 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 510.00 | 290.00 | 298.40 | 294.20 | % | 0.58 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 520.00 | 280.00 | 288.40 | 284.20 | % | 0.55 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 530.00 | 270.00 | 278.50 | 274.25 | % | 0.52 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 540.00 | 260.00 | 268.50 | 264.25 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 550.00 | 250.00 | 258.40 | 254.20 | % | 0.46 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 560.00 | 240.00 | 248.40 | 244.20 | % | 0.44 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 570.00 | 229.50 | 238.40 | 233.95 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 580.00 | 219.50 | 228.40 | 223.95 | % | 0.39 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 590.00 | 209.50 | 218.40 | 213.95 | % | 0.36 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 600.00 | 199.50 | 208.40 | 203.95 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 610.00 | 189.50 | 198.40 | 193.95 | % | 0.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 620.00 | 179.70 | 188.40 | 184.05 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 630.00 | 170.10 | 178.50 | 174.30 | % | 0.28 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 640.00 | 160.10 | 168.50 | 164.30 | % | 0.26 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 650.00 | 150.10 | 158.50 | 154.30 | % | 0.24 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 660.00 | 141.00 | 148.40 | 144.70 | 124.77 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:54 PM EST |
| 670.00 | 130.10 | 138.50 | 134.30 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 680.00 | 121.00 | 128.40 | 124.70 | 121.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:54 PM EST |
| 690.00 | 110.10 | 118.60 | 114.35 | % | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 700.00 | 99.60 | 108.50 | 104.05 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 705.00 | 94.60 | 103.50 | 99.05 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 710.00 | 89.60 | 98.50 | 94.05 | % | 0.13 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 715.00 | 85.20 | 93.60 | 89.40 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 720.00 | 80.20 | 88.60 | 84.40 | % | 0.12 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 725.00 | 74.80 | 83.60 | 79.20 | % | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 730.00 | 69.90 | 79.00 | 74.45 | 107.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/22/2026 3:59:54 PM EST |
| 735.00 | 66.10 | 73.60 | 69.85 | 57.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 740.00 | 61.00 | 68.70 | 64.85 | % | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 9/22/2026 3:59:54 PM EST | |||
| 745.00 | 56.20 | 63.80 | 60.00 | % | 0.08 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 9/22/2026 3:59:54 PM EST | |||
| 750.00 | 51.90 | 58.90 | 55.40 | % | 0.07 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.10 | 9/22/2026 3:59:54 PM EST | |||
| 755.00 | 47.00 | 54.00 | 50.50 | % | 0.07 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.16 | 9/22/2026 3:59:54 PM EST | |||
| 760.00 | 41.70 | 49.00 | 45.35 | 33.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.46 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 765.00 | 36.70 | 44.00 | 40.35 | 28.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.95 | 0.00 | -0.58 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 770.00 | 31.90 | 39.90 | 35.90 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.93 | 0.01 | -0.97 | 9/16/2026 | 9/22/2026 3:59:54 PM EST |
| 775.00 | 27.10 | 34.10 | 30.60 | % | 0.04 | 0 | 0 | 0.50 | 0.88 | 0.01 | -1.61 | 9/22/2026 3:59:54 PM EST | |||
| 780.00 | 24.20 | 30.60 | 27.40 | 25.30 | +12.00 | +90.23% | 0.04 | 1 | 2 | 0.52 | 0.86 | 0.01 | -1.64 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 785.00 | 19.50 | 25.60 | 22.55 | 16.98 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.46 | 0.83 | 0.01 | -1.62 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 790.00 | 16.60 | 21.70 | 19.15 | 21.53 | +6.71 | +45.28% | 0.02 | 3 | 14 | 0.30 | 0.76 | 0.01 | -1.82 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 792.50 | 14.00 | 19.80 | 16.90 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.28 | 0.74 | 0.02 | -1.80 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 795.00 | 11.10 | 19.00 | 15.05 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.28 | 0.70 | 0.02 | -1.85 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 797.50 | 10.00 | 16.30 | 13.15 | 15.30 | +4.31 | +39.22% | 0.02 | 2 | 1 | 0.28 | 0.66 | 0.02 | -1.86 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 800.00 | 8.00 | 14.80 | 11.40 | 10.20 | +1.45 | +16.58% | 0.01 | 1 | 13 | 0.27 | 0.62 | 0.02 | -1.85 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 802.50 | 6.00 | 13.20 | 9.60 | 13.00 | +8.00 | +160.00% | 0.01 | 91 | 6 | 0.26 | 0.57 | 0.02 | -1.83 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 805.00 | 4.00 | 12.80 | 8.40 | 11.52 | +6.52 | +130.40% | 0.01 | 4 | 9 | 0.27 | 0.53 | 0.02 | -1.81 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 807.50 | 3.00 | 11.50 | 7.25 | % | 0.01 | 0 | 0 | 0.27 | 0.48 | 0.02 | -1.77 | 9/22/2026 3:59:54 PM EST | |||
| 810.00 | 2.30 | 10.70 | 6.50 | 6.00 | +1.00 | +20.00% | 0.01 | 1 | 19 | 0.28 | 0.43 | 0.02 | -1.73 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 812.50 | 1.95 | 10.00 | 5.98 | % | 0.01 | 0 | 0 | 0.30 | 0.39 | 0.02 | -1.68 | 9/22/2026 3:59:54 PM EST | |||
| 815.00 | 1.20 | 9.30 | 5.25 | 6.00 | +1.69 | +39.22% | 0.01 | 6 | 7 | 0.30 | 0.35 | 0.02 | -1.63 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 817.50 | 0.15 | 9.00 | 4.58 | 4.50 | +2.00 | +80.00% | 0.01 | 1 | 3 | 0.28 | 0.32 | 0.02 | -1.59 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 820.00 | 1.10 | 8.70 | 4.90 | 2.09 | -1.58 | -43.06% | 0.01 | 4 | 7 | 0.34 | 0.28 | 0.01 | -1.49 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 825.00 | 0.25 | 5.20 | 2.73 | 3.20 | +1.25 | +64.11% | 0.00 | 2 | 1 | 0.29 | 0.24 | 0.01 | -1.45 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 5.80 | 2.90 | 2.30 | +1.15 | +100.00% | 0.00 | 3 | 16 | 0.51 | 0.17 | 0.01 | -1.07 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 835.00 | 0.00 | 5.90 | 2.95 | % | 0.00 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.87 | 9/22/2026 3:59:54 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.10 | 0.01 | -0.75 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 845.00 | 0.00 | 5.30 | 2.65 | 1.10 | % | 0.00 | 1 | 0 | 0.64 | 0.07 | 0.00 | -0.56 | 9/22/2026 | 9/22/2026 3:59:54 PM EST | |
| 850.00 | 0.00 | 7.10 | 3.55 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.00 | -0.38 | 9/22/2026 3:59:54 PM EST | |||
| 855.00 | 0.00 | 1.85 | 0.93 | 0.85 | 0.00 | 0.00% | 0.00 | 6 | 1 | 0.52 | 0.04 | 0.00 | -0.34 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 860.00 | 0.00 | 6.90 | 3.45 | 16.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.02 | 0.00 | -0.17 | 8/20/2026 | 9/22/2026 3:59:54 PM EST |
| 865.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.10 | 9/22/2026 3:59:54 PM EST | |||
| 870.00 | 0.00 | 6.90 | 3.45 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.01 | 0.00 | -0.06 | 8/31/2026 | 9/22/2026 3:59:54 PM EST |
| 875.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.04 | 9/22/2026 3:59:54 PM EST | |||
| 880.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 9/22/2026 3:59:54 PM EST | |||
| 885.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 890.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 895.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 900.00 | 0.00 | 6.80 | 3.40 | 0.40 | -9.60 | -96.00% | 0.00 | 1 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 905.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 910.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 920.00 | 0.00 | 6.80 | 3.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 930.00 | 0.00 | 6.80 | 3.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 940.00 | 0.00 | 6.80 | 3.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 950.00 | 0.00 | 6.80 | 3.40 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 960.00 | 0.00 | 6.80 | 3.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 970.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 980.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 990.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 6.80 | 3.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/22/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 520.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 550.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 590.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 600.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 610.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 620.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 630.00 | 0.00 | 6.80 | 3.40 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 6.80 | 3.40 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 6.80 | 3.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 6.80 | 3.40 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 6.80 | 3.40 | 4.81 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 6.80 | 3.40 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 700.00 | 0.00 | 6.80 | 3.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 3:59:54 PM EST |
| 705.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 710.00 | 0.00 | 6.80 | 3.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/22/2026 3:59:54 PM EST |
| 715.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 720.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 725.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 730.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 735.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 740.00 | 0.00 | 3.00 | 1.50 | 0.50 | -0.50 | -50.00% | 0.00 | 1 | 3 | 0.77 | 0.00 | 0.00 | -0.05 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 745.00 | 0.00 | 5.80 | 2.90 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.06 | 9/17/2026 | 9/22/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 5.60 | 2.80 | 0.30 | -1.00 | -76.93% | 0.00 | 1 | 15 | 0.84 | -0.01 | 0.00 | -0.10 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 755.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.16 | 9/22/2026 3:59:54 PM EST | |||
| 760.00 | 0.15 | 1.60 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.49 | -0.04 | 0.00 | -0.46 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 765.00 | 0.00 | 3.20 | 1.60 | 2.00 | -1.50 | -42.86% | 0.00 | 1 | 5 | 0.55 | -0.05 | 0.00 | -0.58 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 770.00 | 0.45 | 5.70 | 3.08 | 0.70 | -4.90 | -87.50% | 0.00 | 1 | 92 | 0.47 | -0.07 | 0.01 | -0.97 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 775.00 | 0.05 | 3.00 | 1.53 | 1.20 | -11.10 | -90.25% | 0.00 | 2 | 1 | 0.32 | -0.12 | 0.01 | -1.61 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 6.60 | 3.30 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | -0.14 | 0.01 | -1.64 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 785.00 | 0.00 | 8.00 | 4.00 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.17 | 0.01 | -1.62 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 790.00 | 0.20 | 8.40 | 4.30 | 13.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.24 | 0.01 | -1.82 | 9/18/2026 | 9/22/2026 3:59:54 PM EST |
| 792.50 | 0.00 | 8.60 | 4.30 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.26 | 0.02 | -1.80 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 795.00 | 1.15 | 8.80 | 4.98 | 12.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | -0.30 | 0.02 | -1.85 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 797.50 | 2.00 | 9.30 | 5.65 | 13.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.34 | 0.02 | -1.86 | 9/21/2026 | 9/22/2026 3:59:54 PM EST |
| 800.00 | 3.00 | 10.00 | 6.50 | 4.50 | -5.00 | -52.64% | 0.01 | 4 | 7 | 0.31 | -0.38 | 0.02 | -1.85 | 9/22/2026 | 9/22/2026 3:59:54 PM EST |
| 802.50 | 4.00 | 11.90 | 7.95 | 6.40 | % | 0.01 | 46 | 0 | 0.33 | -0.43 | 0.02 | -1.83 | 9/22/2026 | 9/22/2026 3:59:54 PM EST | |
| 805.00 | 5.00 | 12.00 | 8.50 | % | 0.01 | 0 | 0 | 0.30 | -0.47 | 0.02 | -1.81 | 9/22/2026 3:59:54 PM EST | |||
| 807.50 | 6.00 | 14.20 | 10.10 | 7.50 | % | 0.01 | 1 | 0 | 0.31 | -0.52 | 0.02 | -1.77 | 9/22/2026 | 9/22/2026 3:59:54 PM EST | |
| 810.00 | 8.00 | 14.70 | 11.35 | 25.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.57 | 0.02 | -1.73 | 9/17/2026 | 9/22/2026 3:59:54 PM EST |
| 812.50 | 10.10 | 17.40 | 13.75 | % | 0.02 | 0 | 0 | 0.33 | -0.61 | 0.02 | -1.68 | 9/22/2026 3:59:54 PM EST | |||
| 815.00 | 11.10 | 19.30 | 15.20 | 11.00 | % | 0.02 | 1 | 0 | 0.46 | -0.65 | 0.02 | -1.63 | 9/22/2026 | 9/22/2026 3:59:54 PM EST | |
| 817.50 | 13.10 | 20.90 | 17.00 | % | 0.02 | 0 | 0 | 0.46 | -0.68 | 0.02 | -1.59 | 9/22/2026 3:59:54 PM EST | |||
| 820.00 | 15.20 | 22.10 | 18.65 | 14.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.72 | 0.01 | -1.49 | 9/2/2026 | 9/22/2026 3:59:54 PM EST |
| 825.00 | 19.70 | 26.40 | 23.05 | % | 0.03 | 0 | 0 | 0.47 | -0.76 | 0.01 | -1.45 | 9/22/2026 3:59:54 PM EST | |||
| 830.00 | 24.10 | 30.90 | 27.50 | % | 0.03 | 0 | 0 | 0.50 | -0.83 | 0.01 | -1.07 | 9/22/2026 3:59:54 PM EST | |||
| 835.00 | 28.50 | 35.70 | 32.10 | % | 0.04 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.87 | 9/22/2026 3:59:54 PM EST | |||
| 840.00 | 33.20 | 39.80 | 36.50 | 52.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.90 | 0.01 | -0.75 | 9/18/2026 | 9/22/2026 3:59:54 PM EST |
| 845.00 | 37.90 | 44.90 | 41.40 | % | 0.05 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.56 | 9/22/2026 3:59:54 PM EST | |||
| 850.00 | 42.70 | 50.00 | 46.35 | 32.77 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.38 | 8/19/2026 | 9/22/2026 3:59:54 PM EST |
| 855.00 | 47.50 | 55.00 | 51.25 | % | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.34 | 9/22/2026 3:59:54 PM EST | |||
| 860.00 | 52.40 | 59.00 | 55.70 | % | 0.06 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.17 | 9/22/2026 3:59:54 PM EST | |||
| 865.00 | 56.90 | 65.40 | 61.15 | % | 0.07 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.10 | 9/22/2026 3:59:54 PM EST | |||
| 870.00 | 62.00 | 70.90 | 66.45 | % | 0.08 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.06 | 9/22/2026 3:59:54 PM EST | |||
| 875.00 | 66.90 | 75.30 | 71.10 | % | 0.08 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 9/22/2026 3:59:54 PM EST | |||
| 880.00 | 71.90 | 80.30 | 76.10 | 83.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 8/31/2026 | 9/22/2026 3:59:54 PM EST |
| 885.00 | 76.90 | 85.90 | 81.40 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 890.00 | 81.90 | 90.90 | 86.40 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/22/2026 3:59:54 PM EST | |||
| 895.00 | 87.00 | 94.50 | 90.75 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 900.00 | 92.00 | 98.90 | 95.45 | 94.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:54 PM EST |
| 905.00 | 97.00 | 103.70 | 100.35 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 910.00 | 102.00 | 110.30 | 106.15 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 920.00 | 111.90 | 120.30 | 116.10 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 930.00 | 122.00 | 130.30 | 126.15 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 940.00 | 132.00 | 138.90 | 135.45 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 950.00 | 142.00 | 149.70 | 145.85 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 960.00 | 152.00 | 158.90 | 155.45 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 970.00 | 161.90 | 170.30 | 166.10 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 980.00 | 171.90 | 180.30 | 176.10 | % | 0.18 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST | |||
| 990.00 | 181.90 | 190.30 | 186.10 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:54 PM EST |