Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $784.36 as of 8/7/2026 9:00:11 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 | 370.70 | 379.00 | 374.85 | % | 0.91 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 360.70 | 369.00 | 364.85 | % | 0.87 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 430.00 | 350.70 | 359.00 | 354.85 | % | 0.83 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 340.80 | 349.00 | 344.90 | % | 0.78 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 450.00 | 330.70 | 339.00 | 334.85 | % | 0.74 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 460.00 | 320.70 | 329.00 | 324.85 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 310.70 | 318.70 | 314.70 | % | 0.67 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 300.00 | 308.70 | 304.35 | % | 0.63 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 290.80 | 299.20 | 295.00 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 500.00 | 280.80 | 289.10 | 284.95 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 270.80 | 279.20 | 275.00 | % | 0.54 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 260.80 | 269.30 | 265.05 | % | 0.51 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 250.80 | 259.30 | 255.05 | % | 0.48 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 240.80 | 249.30 | 245.05 | % | 0.45 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 550.00 | 230.80 | 239.30 | 235.05 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 560.00 | 220.90 | 229.30 | 225.10 | % | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 570.00 | 210.80 | 219.30 | 215.05 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 580.00 | 200.80 | 208.60 | 204.70 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 590.00 | 190.80 | 198.80 | 194.80 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 595.00 | 185.80 | 194.20 | 190.00 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 600.00 | 180.80 | 189.50 | 185.15 | 91.93 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 605.00 | 175.00 | 183.80 | 179.40 | % | 0.30 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 170.90 | 179.50 | 175.20 | % | 0.29 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 615.00 | 165.90 | 174.20 | 170.05 | % | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 620.00 | 160.90 | 169.30 | 165.10 | 146.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 625.00 | 155.90 | 164.30 | 160.10 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 630.00 | 150.90 | 159.30 | 155.10 | 40.10 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:05 PM EST |
| 635.00 | 145.90 | 154.30 | 150.10 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 640.00 | 140.90 | 149.10 | 145.00 | 114.85 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 642.50 | 138.40 | 146.50 | 142.45 | % | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 645.00 | 135.90 | 144.40 | 140.15 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 647.50 | 133.40 | 141.20 | 137.30 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 650.00 | 130.90 | 139.50 | 135.20 | 122.50 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.99 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 652.50 | 128.40 | 136.00 | 132.20 | % | 0.20 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 655.00 | 125.90 | 134.40 | 130.15 | % | 0.20 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 657.50 | 123.40 | 131.20 | 127.30 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 660.00 | 120.90 | 128.90 | 124.90 | 107.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 662.50 | 118.40 | 126.00 | 122.20 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 665.00 | 115.90 | 124.40 | 120.15 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 667.50 | 113.40 | 121.70 | 117.55 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 670.00 | 110.90 | 119.40 | 115.15 | 96.40 | 0.00 | 0.00% | 0.17 | 0 | 143 | 0.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 672.50 | 108.40 | 116.00 | 112.20 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 675.00 | 105.90 | 113.90 | 109.90 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 677.50 | 103.40 | 111.90 | 107.65 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 680.00 | 101.00 | 108.90 | 104.95 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 682.50 | 98.50 | 106.40 | 102.45 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 685.00 | 96.00 | 104.40 | 100.20 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 687.50 | 93.40 | 101.90 | 97.65 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 690.00 | 90.90 | 99.40 | 95.15 | % | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 692.50 | 88.40 | 96.70 | 92.55 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 695.00 | 85.90 | 94.30 | 90.10 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 697.50 | 83.40 | 91.20 | 87.30 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 700.00 | 80.90 | 88.60 | 84.75 | 83.15 | +8.95 | +12.07% | 0.12 | 2 | 20 | 0.65 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 702.50 | 78.60 | 86.20 | 82.40 | % | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 705.00 | 76.00 | 84.40 | 80.20 | 40.72 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | 1.00 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 707.50 | 73.50 | 81.90 | 77.70 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 710.00 | 71.00 | 79.50 | 75.25 | 48.53 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.61 | 1.00 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 715.00 | 66.30 | 73.80 | 70.05 | 35.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.08 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 720.00 | 61.80 | 69.00 | 65.40 | 47.97 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.55 | 0.99 | 0.00 | -0.13 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 725.00 | 56.20 | 63.90 | 60.05 | % | 0.08 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.22 | 8/7/2026 4:00:05 PM EST | |||
| 730.00 | 51.40 | 59.80 | 55.60 | 41.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.97 | 0.00 | -0.35 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 735.00 | 46.60 | 54.30 | 50.45 | 46.44 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | 0.96 | 0.00 | -0.46 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 740.00 | 42.60 | 49.60 | 46.10 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.44 | 0.94 | 0.00 | -0.52 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 745.00 | 37.20 | 45.00 | 41.10 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.92 | 0.01 | -0.59 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 750.00 | 32.90 | 40.60 | 36.75 | 33.93 | +7.93 | +30.50% | 0.05 | 2 | 32 | 0.41 | 0.89 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 755.00 | 29.00 | 36.30 | 32.65 | 17.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | 0.85 | 0.01 | -0.75 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 757.50 | 27.00 | 34.20 | 30.60 | % | 0.04 | 0 | 0 | 0.39 | 0.83 | 0.01 | -0.79 | 8/7/2026 4:00:05 PM EST | |||
| 760.00 | 24.40 | 32.50 | 28.45 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.39 | 0.81 | 0.01 | -0.83 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 762.50 | 23.10 | 30.40 | 26.75 | % | 0.04 | 0 | 0 | 0.21 | 0.79 | 0.01 | -0.86 | 8/7/2026 4:00:05 PM EST | |||
| 765.00 | 20.60 | 28.30 | 24.45 | 22.78 | +9.13 | +66.89% | 0.03 | 2 | 59 | 0.37 | 0.76 | 0.01 | -0.90 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 767.50 | 19.20 | 26.70 | 22.95 | % | 0.03 | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.93 | 8/7/2026 4:00:05 PM EST | |||
| 770.00 | 17.50 | 24.90 | 21.20 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.26 | 0.71 | 0.01 | -0.96 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 772.50 | 15.60 | 23.20 | 19.40 | % | 0.03 | 0 | 0 | 0.26 | 0.68 | 0.01 | -0.98 | 8/7/2026 4:00:05 PM EST | |||
| 775.00 | 14.20 | 21.90 | 18.05 | 14.63 | +5.19 | +54.98% | 0.02 | 2 | 19 | 0.27 | 0.65 | 0.01 | -1.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 777.50 | 13.50 | 20.40 | 16.95 | 14.10 | % | 0.02 | 2 | 0 | 0.28 | 0.62 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 780.00 | 11.20 | 18.70 | 14.95 | 13.18 | +5.50 | +71.62% | 0.02 | 9 | 4 | 0.27 | 0.59 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 782.50 | 11.30 | 17.30 | 14.30 | 11.40 | % | 0.02 | 1 | 0 | 0.28 | 0.56 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 785.00 | 9.50 | 15.90 | 12.70 | 10.74 | +4.56 | +73.79% | 0.02 | 3 | 11 | 0.28 | 0.52 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 790.00 | 7.90 | 13.80 | 10.85 | 9.50 | -2.40 | -20.17% | 0.01 | 16 | 6 | 0.29 | 0.46 | 0.01 | -0.98 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 795.00 | 3.40 | 11.90 | 7.65 | 7.79 | % | 0.01 | 2 | 0 | 0.26 | 0.39 | 0.01 | -0.92 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 800.00 | 1.90 | 10.00 | 5.95 | 5.60 | +1.25 | +28.74% | 0.01 | 8 | 10 | 0.26 | 0.33 | 0.01 | -0.84 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 805.00 | 0.40 | 9.10 | 4.75 | 2.77 | % | 0.01 | 1 | 0 | 0.25 | 0.27 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 810.00 | 0.70 | 8.60 | 4.65 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.65 | 8/7/2026 4:00:05 PM EST | |||
| 815.00 | 0.00 | 8.20 | 4.10 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.17 | 0.01 | -0.57 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 820.00 | 0.20 | 4.40 | 2.30 | 4.36 | +0.66 | +17.84% | 0.00 | 1 | 1 | 0.26 | 0.12 | 0.01 | -0.44 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.38 | 8/7/2026 4:00:05 PM EST | |||
| 830.00 | 0.00 | 5.00 | 2.50 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.07 | 0.00 | -0.29 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.23 | 8/7/2026 4:00:05 PM EST | |||
| 840.00 | 0.00 | 7.40 | 3.70 | 4.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.04 | 0.00 | -0.17 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 2.30 | 1.15 | 3.48 | +3.18 | +1,060.00% | 0.00 | 1 | 1 | 0.44 | 0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 870.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 880.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 890.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 900.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 910.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 920.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 930.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 940.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 500.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 6.80 | 3.40 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 6.80 | 3.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 6.40 | 3.20 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 6.80 | 3.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 6.80 | 3.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 6.80 | 3.40 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 615.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 625.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 6.80 | 3.40 | 9.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 635.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 6.80 | 3.40 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:05 PM EST |
| 642.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 645.00 | 0.00 | 6.80 | 3.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 647.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 6.80 | 3.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 652.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 655.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 657.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 6.80 | 3.40 | 20.15 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 662.50 | 0.00 | 6.80 | 3.40 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 667.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 6.80 | 3.40 | 22.98 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 672.50 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 675.00 | 0.00 | 6.80 | 3.40 | 25.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 677.50 | 0.00 | 6.80 | 3.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 6.80 | 3.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 682.50 | 0.00 | 6.80 | 3.40 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 6.80 | 3.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 687.50 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 692.50 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 695.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 697.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 6.80 | 3.40 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 702.50 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 705.00 | 0.00 | 6.80 | 3.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 707.50 | 0.00 | 6.80 | 3.40 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 6.80 | 3.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | -0.04 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 715.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.08 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.90 | 0.45 | 0.48 | -4.52 | -90.40% | 0.00 | 17 | 3 | 0.39 | -0.01 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 1.05 | 0.53 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.02 | 0.00 | -0.22 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.03 | 0.00 | -0.35 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 1.40 | 0.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.04 | 0.00 | -0.46 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 740.00 | 0.20 | 1.50 | 0.85 | 2.00 | -0.85 | -29.83% | 0.00 | 3 | 3 | 0.27 | -0.06 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.50 | 2.25 | 4.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.08 | 0.01 | -0.59 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 4.70 | 2.35 | 2.70 | -3.60 | -57.15% | 0.00 | 11 | 99 | 0.40 | -0.11 | 0.01 | -0.67 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 5.00 | 2.50 | 4.20 | -4.09 | -49.34% | 0.00 | 1 | 62 | 0.37 | -0.15 | 0.01 | -0.75 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 757.50 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 0.37 | -0.17 | 0.01 | -0.79 | 8/7/2026 4:00:05 PM EST | |||
| 760.00 | 0.45 | 8.50 | 4.48 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.19 | 0.01 | -0.83 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 762.50 | 0.00 | 8.70 | 4.35 | % | 0.01 | 0 | 0 | 0.42 | -0.21 | 0.01 | -0.86 | 8/7/2026 4:00:05 PM EST | |||
| 765.00 | 0.30 | 9.00 | 4.65 | % | 0.01 | 0 | 0 | 0.27 | -0.24 | 0.01 | -0.90 | 8/7/2026 4:00:05 PM EST | |||
| 767.50 | 1.80 | 9.20 | 5.50 | % | 0.01 | 0 | 0 | 0.29 | -0.26 | 0.01 | -0.93 | 8/7/2026 4:00:05 PM EST | |||
| 770.00 | 2.50 | 9.80 | 6.15 | 6.50 | % | 0.01 | 3 | 0 | 0.29 | -0.29 | 0.01 | -0.96 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 772.50 | 2.35 | 11.40 | 6.88 | % | 0.01 | 0 | 0 | 0.28 | -0.32 | 0.01 | -0.98 | 8/7/2026 4:00:05 PM EST | |||
| 775.00 | 3.20 | 11.40 | 7.30 | % | 0.01 | 0 | 0 | 0.28 | -0.35 | 0.01 | -1.00 | 8/7/2026 4:00:05 PM EST | |||
| 777.50 | 4.20 | 12.60 | 8.40 | % | 0.01 | 0 | 0 | 0.28 | -0.38 | 0.01 | -1.01 | 8/7/2026 4:00:05 PM EST | |||
| 780.00 | 6.90 | 13.10 | 10.00 | 15.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.41 | 0.01 | -1.01 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 782.50 | 8.00 | 13.90 | 10.95 | 11.70 | % | 0.01 | 3 | 0 | 0.29 | -0.44 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 785.00 | 9.20 | 15.00 | 12.10 | 20.60 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.29 | -0.48 | 0.01 | -1.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 790.00 | 12.00 | 17.60 | 14.80 | 24.90 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.29 | -0.54 | 0.01 | -0.98 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 795.00 | 13.80 | 20.20 | 17.00 | % | 0.02 | 0 | 0 | 0.27 | -0.61 | 0.01 | -0.92 | 8/7/2026 4:00:05 PM EST | |||
| 800.00 | 17.00 | 24.30 | 20.65 | % | 0.03 | 0 | 0 | 0.27 | -0.67 | 0.01 | -0.84 | 8/7/2026 4:00:05 PM EST | |||
| 805.00 | 21.00 | 28.10 | 24.55 | % | 0.03 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.75 | 8/7/2026 4:00:05 PM EST | |||
| 810.00 | 24.70 | 31.50 | 28.10 | % | 0.03 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.65 | 8/7/2026 4:00:05 PM EST | |||
| 815.00 | 29.00 | 36.00 | 32.50 | % | 0.04 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.57 | 8/7/2026 4:00:05 PM EST | |||
| 820.00 | 33.20 | 40.40 | 36.80 | % | 0.04 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.44 | 8/7/2026 4:00:05 PM EST | |||
| 825.00 | 38.10 | 44.90 | 41.50 | % | 0.05 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.38 | 8/7/2026 4:00:05 PM EST | |||
| 830.00 | 42.00 | 50.40 | 46.20 | % | 0.06 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.29 | 8/7/2026 4:00:05 PM EST | |||
| 835.00 | 46.70 | 55.10 | 50.90 | % | 0.06 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.23 | 8/7/2026 4:00:05 PM EST | |||
| 840.00 | 52.30 | 60.00 | 56.15 | % | 0.07 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.17 | 8/7/2026 4:00:05 PM EST | |||
| 850.00 | 62.10 | 69.80 | 65.95 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 860.00 | 71.80 | 79.70 | 75.75 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 870.00 | 81.20 | 89.70 | 85.45 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 880.00 | 91.20 | 99.70 | 95.45 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 890.00 | 101.20 | 109.70 | 105.45 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 900.00 | 111.20 | 119.70 | 115.45 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 910.00 | 121.20 | 129.70 | 125.45 | 191.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 920.00 | 131.20 | 139.70 | 135.45 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 930.00 | 141.50 | 149.70 | 145.60 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 940.00 | 151.50 | 159.70 | 155.60 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |