Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $781.60 as of 3/9/2026 8:57:43 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 | 367.00 | 376.00 | 371.50 | % | 0.91 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 420.00 | 357.00 | 366.00 | 361.50 | % | 0.86 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 430.00 | 347.00 | 356.00 | 351.50 | % | 0.82 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 440.00 | 337.00 | 346.00 | 341.50 | % | 0.78 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 450.00 | 327.00 | 336.00 | 331.50 | % | 0.74 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 460.00 | 317.00 | 326.00 | 321.50 | % | 0.70 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 470.00 | 307.00 | 316.00 | 311.50 | % | 0.66 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 480.00 | 297.00 | 306.00 | 301.50 | % | 0.63 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 490.00 | 287.00 | 296.00 | 291.50 | % | 0.59 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 500.00 | 277.00 | 286.00 | 281.50 | % | 0.56 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 510.00 | 267.00 | 276.00 | 271.50 | % | 0.53 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 520.00 | 257.00 | 266.00 | 261.50 | % | 0.50 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 530.00 | 247.00 | 256.00 | 251.50 | % | 0.47 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 540.00 | 237.00 | 246.00 | 241.50 | % | 0.45 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 550.00 | 227.00 | 236.00 | 231.50 | % | 0.42 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 560.00 | 217.00 | 226.00 | 221.50 | % | 0.40 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 570.00 | 207.00 | 216.00 | 211.50 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 580.00 | 197.00 | 206.00 | 201.50 | % | 0.35 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 590.00 | 187.00 | 196.00 | 191.50 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 600.00 | 177.00 | 186.80 | 181.90 | % | 0.30 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 610.00 | 167.00 | 176.70 | 171.85 | % | 0.28 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 620.00 | 157.00 | 166.40 | 161.70 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 630.00 | 147.00 | 156.70 | 151.85 | % | 0.24 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 640.00 | 139.40 | 145.70 | 142.55 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 650.00 | 129.50 | 135.70 | 132.60 | % | 0.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 660.00 | 119.60 | 125.80 | 122.70 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 670.00 | 109.60 | 115.80 | 112.70 | 89.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/9/2026 4:00:01 PM EST |
| 675.00 | 102.00 | 111.10 | 106.55 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 680.00 | 97.00 | 106.80 | 101.90 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 685.00 | 92.00 | 101.80 | 96.90 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 690.00 | 87.00 | 96.60 | 91.80 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 3/9/2026 4:00:01 PM EST | |||
| 695.00 | 84.60 | 91.10 | 87.85 | % | 0.13 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 3/9/2026 4:00:01 PM EST | |||
| 700.00 | 79.90 | 86.20 | 83.05 | % | 0.12 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.22 | 3/9/2026 4:00:01 PM EST | |||
| 705.00 | 75.00 | 81.30 | 78.15 | % | 0.11 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.22 | 3/9/2026 4:00:01 PM EST | |||
| 710.00 | 67.00 | 76.80 | 71.90 | % | 0.10 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.25 | 3/9/2026 4:00:01 PM EST | |||
| 715.00 | 65.20 | 71.60 | 68.40 | % | 0.10 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.33 | 3/9/2026 4:00:01 PM EST | |||
| 720.00 | 60.20 | 66.90 | 63.55 | 64.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.43 | 2/20/2026 | 3/9/2026 4:00:01 PM EST |
| 725.00 | 56.30 | 60.90 | 58.60 | % | 0.08 | 0 | 0 | 0.77 | 0.92 | 0.00 | -0.66 | 3/9/2026 4:00:01 PM EST | |||
| 730.00 | 50.40 | 57.50 | 53.95 | % | 0.07 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.77 | 3/9/2026 4:00:01 PM EST | |||
| 735.00 | 44.60 | 53.00 | 48.80 | % | 0.07 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.94 | 3/9/2026 4:00:01 PM EST | |||
| 740.00 | 40.10 | 49.00 | 44.55 | 49.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | 0.86 | 0.01 | -0.99 | 2/20/2026 | 3/9/2026 4:00:01 PM EST |
| 745.00 | 36.20 | 44.00 | 40.10 | % | 0.05 | 0 | 0 | 0.67 | 0.83 | 0.01 | -1.19 | 3/9/2026 4:00:01 PM EST | |||
| 750.00 | 31.80 | 39.10 | 35.45 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.80 | 0.01 | -1.30 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 752.50 | 31.60 | 37.00 | 34.30 | 27.40 | +6.60 | +31.74% | 0.05 | 1 | 1 | 0.51 | 0.78 | 0.01 | -1.34 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 755.00 | 27.30 | 36.00 | 31.65 | % | 0.04 | 0 | 0 | 0.49 | 0.76 | 0.01 | -1.38 | 3/9/2026 4:00:01 PM EST | |||
| 757.50 | 25.40 | 34.00 | 29.70 | % | 0.04 | 0 | 0 | 0.50 | 0.74 | 0.01 | -1.47 | 3/9/2026 4:00:01 PM EST | |||
| 760.00 | 23.60 | 31.00 | 27.30 | 15.08 | -0.68 | -4.32% | 0.04 | 1 | 5 | 0.47 | 0.72 | 0.01 | -1.46 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 762.50 | 22.80 | 29.00 | 25.90 | % | 0.03 | 0 | 0 | 0.46 | 0.70 | 0.01 | -1.50 | 3/9/2026 4:00:01 PM EST | |||
| 765.00 | 20.10 | 27.20 | 23.65 | 18.86 | +6.86 | +57.17% | 0.03 | 2 | 2 | 0.46 | 0.68 | 0.01 | -1.54 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 767.50 | 18.10 | 26.60 | 22.35 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.47 | 0.66 | 0.01 | -1.57 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 770.00 | 16.90 | 23.50 | 20.20 | 16.50 | -8.67 | -34.45% | 0.03 | 10 | 6 | 0.47 | 0.63 | 0.01 | -1.58 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 772.50 | 14.80 | 22.00 | 18.40 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.60 | 0.01 | -1.61 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 775.00 | 13.20 | 20.30 | 16.75 | 16.20 | +7.68 | +90.15% | 0.02 | 4 | 1 | 0.46 | 0.58 | 0.01 | -1.60 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 777.50 | 12.60 | 18.70 | 15.65 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.55 | 0.01 | -1.60 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 780.00 | 10.50 | 16.20 | 13.35 | 12.00 | +5.44 | +82.93% | 0.02 | 12 | 15 | 0.42 | 0.52 | 0.01 | -1.59 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 782.50 | 9.80 | 15.40 | 12.60 | 11.06 | +4.07 | +58.23% | 0.02 | 52 | 53 | 0.43 | 0.49 | 0.01 | -1.56 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 785.00 | 8.70 | 13.90 | 11.30 | 10.00 | +4.61 | +85.53% | 0.01 | 11 | 5 | 0.42 | 0.45 | 0.01 | -1.53 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 787.50 | 7.00 | 12.50 | 9.75 | 16.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.42 | 0.01 | -1.49 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 790.00 | 4.80 | 10.50 | 7.65 | 5.99 | +2.49 | +71.15% | 0.01 | 13 | 9 | 0.36 | 0.39 | 0.01 | -1.43 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 792.50 | 5.00 | 10.90 | 7.95 | % | 0.01 | 0 | 0 | 0.41 | 0.35 | 0.01 | -1.38 | 3/9/2026 4:00:01 PM EST | |||
| 795.00 | 2.95 | 7.80 | 5.38 | 5.90 | +0.90 | +18.00% | 0.01 | 5 | 1 | 0.37 | 0.32 | 0.01 | -1.30 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 800.00 | 2.35 | 8.50 | 5.43 | 4.80 | +3.57 | +290.25% | 0.01 | 115 | 11 | 0.37 | 0.25 | 0.01 | -1.15 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 805.00 | 0.10 | 5.10 | 2.60 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.29 | 0.19 | 0.01 | -0.93 | 3/2/2026 | 3/9/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 2.25 | -10.90 | -82.89% | 0.00 | 23 | 4 | 0.44 | 0.15 | 0.01 | -0.84 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 815.00 | 0.00 | 5.00 | 2.50 | 8.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.11 | 0.01 | -0.69 | 2/27/2026 | 3/9/2026 4:00:01 PM EST |
| 820.00 | 0.30 | 1.70 | 1.00 | 0.62 | -2.26 | -78.48% | 0.00 | 20 | 13 | 0.32 | 0.07 | 0.01 | -0.46 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 825.00 | 0.00 | 7.20 | 3.60 | 5.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.06 | 0.00 | -0.43 | 2/27/2026 | 3/9/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 1.50 | 0.75 | 0.05 | -8.40 | -99.41% | 0.00 | 8 | 6 | 0.34 | 0.03 | 0.00 | -0.24 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 835.00 | 0.00 | 7.10 | 3.55 | % | 0.00 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.23 | 3/9/2026 4:00:01 PM EST | |||
| 840.00 | 0.00 | 7.00 | 3.50 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.02 | 0.00 | -0.16 | 2/18/2026 | 3/9/2026 4:00:01 PM EST |
| 845.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.11 | 3/9/2026 4:00:01 PM EST | |||
| 850.00 | 0.00 | 0.80 | 0.40 | 0.30 | % | 0.00 | 10 | 0 | 0.40 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 4:00:01 PM EST | |
| 855.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 3/9/2026 4:00:01 PM EST | |||
| 860.00 | 0.00 | 6.90 | 3.45 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 3/9/2026 4:00:01 PM EST |
| 865.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 870.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 880.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 890.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 900.00 | 0.00 | 6.90 | 3.45 | 0.05 | -0.45 | -90.00% | 0.00 | 10 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 910.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 920.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 930.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 940.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 950.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 960.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 970.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 980.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 990.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,000.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,020.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,040.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 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 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 500.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 510.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 520.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 540.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 570.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 600.00 | 0.00 | 6.90 | 3.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 620.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 630.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 640.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.70 | 0.85 | 0.05 | -2.10 | -97.68% | 0.00 | 6 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 6.90 | 3.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 5.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 4:00:01 PM EST |
| 675.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 680.00 | 0.00 | 2.55 | 1.28 | 5.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/9/2026 4:00:01 PM EST |
| 685.00 | 0.00 | 5.00 | 2.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 5.20 | 2.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | -0.03 | 2/26/2026 | 3/9/2026 4:00:01 PM EST |
| 695.00 | 0.00 | 5.00 | 2.50 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.07 | 3/2/2026 | 3/9/2026 4:00:01 PM EST |
| 700.00 | 0.05 | 1.65 | 0.85 | 0.65 | -3.60 | -84.71% | 0.00 | 26 | 14 | 0.56 | -0.02 | 0.00 | -0.22 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 705.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.22 | 3/9/2026 4:00:01 PM EST | |||
| 710.00 | 0.00 | 6.60 | 3.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | -0.03 | 0.00 | -0.25 | 3/4/2026 | 3/9/2026 4:00:01 PM EST |
| 715.00 | 0.00 | 7.20 | 3.60 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.94 | -0.04 | 0.00 | -0.33 | 2/25/2026 | 3/9/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 6.90 | 3.45 | 3.35 | -0.85 | -20.24% | 0.00 | 4 | 52 | 0.88 | -0.05 | 0.00 | -0.43 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 725.00 | 0.40 | 6.10 | 3.25 | 3.76 | -1.41 | -27.28% | 0.00 | 7 | 4 | 0.58 | -0.08 | 0.00 | -0.66 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 730.00 | 0.55 | 7.20 | 3.88 | 4.25 | -0.34 | -7.41% | 0.01 | 7 | 2 | 0.58 | -0.09 | 0.00 | -0.77 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 735.00 | 0.05 | 7.90 | 3.98 | 5.92 | -0.43 | -6.78% | 0.01 | 1 | 6 | 0.50 | -0.12 | 0.00 | -0.94 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 740.00 | 0.05 | 4.50 | 2.28 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.14 | 0.01 | -0.99 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 745.00 | 1.05 | 6.40 | 3.73 | 4.32 | -3.45 | -44.41% | 0.01 | 1 | 5 | 0.47 | -0.17 | 0.01 | -1.19 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 750.00 | 2.60 | 5.80 | 4.20 | 4.93 | -1.07 | -17.84% | 0.01 | 1 | 14 | 0.46 | -0.20 | 0.01 | -1.30 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 752.50 | 1.45 | 8.80 | 5.13 | % | 0.01 | 0 | 0 | 0.46 | -0.22 | 0.01 | -1.34 | 3/9/2026 4:00:01 PM EST | |||
| 755.00 | 3.20 | 9.90 | 6.55 | 11.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.24 | 0.01 | -1.38 | 3/5/2026 | 3/9/2026 4:00:01 PM EST |
| 757.50 | 1.20 | 9.00 | 5.10 | % | 0.01 | 0 | 0 | 0.41 | -0.26 | 0.01 | -1.47 | 3/9/2026 4:00:01 PM EST | |||
| 760.00 | 4.40 | 9.80 | 7.10 | 12.52 | -1.86 | -12.94% | 0.01 | 1 | 4 | 0.47 | -0.28 | 0.01 | -1.46 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 762.50 | 4.60 | 10.40 | 7.50 | 13.00 | +1.62 | +14.24% | 0.01 | 2 | 1 | 0.46 | -0.30 | 0.01 | -1.50 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 765.00 | 5.00 | 11.00 | 8.00 | 9.50 | -7.09 | -42.74% | 0.01 | 2 | 4 | 0.44 | -0.32 | 0.01 | -1.54 | 3/9/2026 | 3/9/2026 4:00:01 PM EST |
| 767.50 | 5.70 | 10.50 | 8.10 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.34 | 0.01 | -1.57 | 3/4/2026 | 3/9/2026 4:00:01 PM EST |
| 770.00 | 5.70 | 11.50 | 8.60 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.37 | 0.01 | -1.58 | 3/4/2026 | 3/9/2026 4:00:01 PM EST |
| 772.50 | 6.00 | 12.50 | 9.25 | % | 0.01 | 0 | 0 | 0.39 | -0.40 | 0.01 | -1.61 | 3/9/2026 4:00:01 PM EST | |||
| 775.00 | 7.20 | 15.00 | 11.10 | 17.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.42 | 0.01 | -1.60 | 2/25/2026 | 3/9/2026 4:00:01 PM EST |
| 777.50 | 8.20 | 16.00 | 12.10 | % | 0.02 | 0 | 0 | 0.39 | -0.45 | 0.01 | -1.60 | 3/9/2026 4:00:01 PM EST | |||
| 780.00 | 8.30 | 14.40 | 11.35 | 29.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.48 | 0.01 | -1.59 | 3/6/2026 | 3/9/2026 4:00:01 PM EST |
| 782.50 | 10.20 | 17.20 | 13.70 | % | 0.02 | 0 | 0 | 0.38 | -0.51 | 0.01 | -1.56 | 3/9/2026 4:00:01 PM EST | |||
| 785.00 | 11.10 | 16.10 | 13.60 | 35.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.55 | 0.01 | -1.53 | 2/26/2026 | 3/9/2026 4:00:01 PM EST |
| 787.50 | 12.60 | 18.70 | 15.65 | % | 0.02 | 0 | 0 | 0.36 | -0.58 | 0.01 | -1.49 | 3/9/2026 4:00:01 PM EST | |||
| 790.00 | 13.10 | 19.10 | 16.10 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.61 | 0.01 | -1.43 | 2/23/2026 | 3/9/2026 4:00:01 PM EST |
| 792.50 | 14.70 | 20.90 | 17.80 | % | 0.02 | 0 | 0 | 0.33 | -0.65 | 0.01 | -1.38 | 3/9/2026 4:00:01 PM EST | |||
| 795.00 | 15.60 | 22.00 | 18.80 | 31.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.68 | 0.01 | -1.30 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 800.00 | 19.10 | 26.00 | 22.55 | 33.40 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.25 | -0.75 | 0.01 | -1.15 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 805.00 | 23.00 | 30.50 | 26.75 | % | 0.03 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.93 | 3/9/2026 4:00:01 PM EST | |||
| 810.00 | 27.10 | 33.20 | 30.15 | % | 0.04 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.84 | 3/9/2026 4:00:01 PM EST | |||
| 815.00 | 31.40 | 37.50 | 34.45 | % | 0.04 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.69 | 3/9/2026 4:00:01 PM EST | |||
| 820.00 | 35.90 | 42.10 | 39.00 | % | 0.05 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.46 | 3/9/2026 4:00:01 PM EST | |||
| 825.00 | 40.60 | 46.60 | 43.60 | 52.50 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.51 | -0.94 | 0.00 | -0.43 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 830.00 | 45.40 | 51.40 | 48.40 | % | 0.06 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.24 | 3/9/2026 4:00:01 PM EST | |||
| 835.00 | 50.20 | 56.30 | 53.25 | 61.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.97 | 0.00 | -0.23 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 840.00 | 54.00 | 63.00 | 58.50 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.16 | 3/9/2026 4:00:01 PM EST | |||
| 845.00 | 60.10 | 66.20 | 63.15 | 73.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.11 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 850.00 | 65.10 | 71.20 | 68.15 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.04 | 3/9/2026 4:00:01 PM EST | |||
| 855.00 | 69.20 | 79.00 | 74.10 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.04 | 3/9/2026 4:00:01 PM EST | |||
| 860.00 | 74.20 | 84.00 | 79.10 | 86.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 865.00 | 80.00 | 87.80 | 83.90 | 97.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 870.00 | 84.20 | 94.00 | 89.10 | % | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/9/2026 4:00:01 PM EST | |||
| 880.00 | 94.50 | 104.00 | 99.25 | 106.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 890.00 | 104.90 | 113.00 | 108.95 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 900.00 | 114.90 | 122.80 | 118.85 | 144.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 4:00:01 PM EST |
| 910.00 | 124.90 | 132.90 | 128.90 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 920.00 | 134.50 | 144.00 | 139.25 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 930.00 | 144.50 | 154.00 | 149.25 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 940.00 | 154.50 | 164.00 | 159.25 | 166.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 4:00:01 PM EST |
| 950.00 | 164.50 | 174.00 | 169.25 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 960.00 | 174.50 | 184.00 | 179.25 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 970.00 | 184.50 | 194.00 | 189.25 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 980.00 | 194.50 | 204.00 | 199.25 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 990.00 | 204.50 | 214.00 | 209.25 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,000.00 | 214.50 | 224.00 | 219.25 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,020.00 | 234.40 | 244.00 | 239.20 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST | |||
| 1,040.00 | 254.40 | 264.00 | 259.20 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:01 PM EST |