Options Chain for INTUIT COM (INTU) - $635.44 as of 1/13/2026 3:00:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 351.20 | 359.70 | 355.45 | 415.63 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:55 PM EST |
| 260.00 | 341.40 | 349.70 | 345.55 | 405.67 | 0.00 | 0.00% | 1.33 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/13/2026 3:59:55 PM EST |
| 270.00 | 331.10 | 339.40 | 335.25 | % | 1.24 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 280.00 | 321.80 | 329.70 | 325.75 | % | 1.16 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 290.00 | 311.80 | 319.80 | 315.80 | % | 1.09 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 300.00 | 301.10 | 309.40 | 305.25 | 373.15 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/13/2026 3:59:55 PM EST |
| 310.00 | 291.50 | 299.80 | 295.65 | % | 0.95 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 320.00 | 281.40 | 289.80 | 285.60 | % | 0.89 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 330.00 | 271.30 | 279.70 | 275.50 | % | 0.83 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 340.00 | 261.40 | 269.40 | 265.40 | 313.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 350.00 | 251.90 | 259.80 | 255.85 | 303.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 360.00 | 241.40 | 249.80 | 245.60 | % | 0.68 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 370.00 | 231.50 | 239.80 | 235.65 | % | 0.64 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 380.00 | 221.50 | 229.80 | 225.65 | 232.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 1/13/2026 3:59:55 PM EST |
| 390.00 | 212.00 | 219.40 | 215.70 | % | 0.55 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 400.00 | 201.20 | 209.50 | 205.35 | 252.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 410.00 | 191.00 | 199.50 | 195.25 | 241.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 420.00 | 181.20 | 189.50 | 185.35 | 218.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 1/13/2026 3:59:55 PM EST |
| 430.00 | 171.20 | 179.50 | 175.35 | % | 0.41 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 440.00 | 161.90 | 168.00 | 164.95 | 182.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/13/2026 3:59:55 PM EST |
| 450.00 | 151.20 | 159.50 | 155.35 | 181.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 1/13/2026 3:59:55 PM EST |
| 460.00 | 141.30 | 147.90 | 144.60 | % | 0.31 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 470.00 | 131.50 | 137.90 | 134.70 | 210.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 1/13/2026 3:59:55 PM EST |
| 480.00 | 121.30 | 127.90 | 124.60 | % | 0.26 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 490.00 | 113.20 | 119.50 | 116.35 | 162.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 500.00 | 102.80 | 108.00 | 105.40 | 153.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 510.00 | 93.20 | 98.00 | 95.60 | 143.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 520.00 | 82.50 | 88.20 | 85.35 | 136.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 530.00 | 72.80 | 78.10 | 75.45 | 75.85 | -46.95 | -38.24% | 0.14 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 535.00 | 68.00 | 74.00 | 71.00 | 71.00 | % | 0.13 | 1 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 540.00 | 62.90 | 69.20 | 66.05 | 66.42 | -44.88 | -40.33% | 0.12 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 545.00 | 58.10 | 64.70 | 61.40 | 61.57 | % | 0.11 | 2 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 550.00 | 53.30 | 58.80 | 56.05 | 103.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 555.00 | 46.70 | 54.70 | 50.70 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 1/13/2026 3:59:55 PM EST | |||
| 560.00 | 43.00 | 48.30 | 45.65 | 92.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.07 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 565.00 | 37.60 | 44.90 | 41.25 | 53.82 | % | 0.07 | 1 | 0 | 0.82 | 0.97 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 570.00 | 32.80 | 40.00 | 36.40 | 48.97 | -24.70 | -33.53% | 0.06 | 1 | 3 | 0.76 | 0.95 | 0.00 | -0.29 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 575.00 | 29.30 | 33.80 | 31.55 | 57.60 | +1.91 | +3.43% | 0.05 | 1 | 1 | 0.61 | 0.93 | 0.01 | -0.44 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 580.00 | 24.70 | 29.10 | 26.90 | 52.61 | +1.76 | +3.47% | 0.05 | 1 | 77 | 0.56 | 0.89 | 0.01 | -0.55 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 582.50 | 21.10 | 26.90 | 24.00 | % | 0.04 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.63 | 1/13/2026 3:59:55 PM EST | |||
| 585.00 | 20.00 | 25.30 | 22.65 | % | 0.04 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.73 | 1/13/2026 3:59:55 PM EST | |||
| 587.50 | 18.30 | 22.40 | 20.35 | % | 0.03 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.83 | 1/13/2026 3:59:55 PM EST | |||
| 590.00 | 15.80 | 20.50 | 18.15 | 36.85 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.54 | 0.78 | 0.01 | -0.91 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 592.50 | 13.80 | 18.40 | 16.10 | % | 0.03 | 0 | 0 | 0.50 | 0.74 | 0.02 | -1.00 | 1/13/2026 3:59:55 PM EST | |||
| 595.00 | 12.80 | 15.20 | 14.00 | % | 0.02 | 0 | 0 | 0.36 | 0.70 | 0.02 | -1.07 | 1/13/2026 3:59:55 PM EST | |||
| 597.50 | 10.90 | 13.50 | 12.20 | % | 0.02 | 0 | 0 | 0.35 | 0.66 | 0.02 | -1.14 | 1/13/2026 3:59:55 PM EST | |||
| 600.00 | 9.20 | 11.30 | 10.25 | 11.20 | -36.30 | -76.43% | 0.02 | 2 | 116 | 0.34 | 0.61 | 0.02 | -1.18 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 602.50 | 7.70 | 10.20 | 8.95 | % | 0.01 | 0 | 0 | 0.36 | 0.57 | 0.02 | -1.20 | 1/13/2026 3:59:55 PM EST | |||
| 605.00 | 6.40 | 8.80 | 7.60 | 8.22 | -25.60 | -75.70% | 0.01 | 11 | 3 | 0.36 | 0.51 | 0.02 | -1.20 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 607.50 | 5.10 | 6.90 | 6.00 | 6.50 | % | 0.01 | 9 | 0 | 0.32 | 0.46 | 0.02 | -1.18 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 610.00 | 4.10 | 5.90 | 5.00 | 5.36 | -21.94 | -80.37% | 0.01 | 38 | 154 | 0.34 | 0.40 | 0.02 | -1.14 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 612.50 | 3.20 | 5.10 | 4.15 | 8.20 | % | 0.01 | 3 | 0 | 0.35 | 0.35 | 0.02 | -1.08 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 615.00 | 2.50 | 4.00 | 3.25 | 3.88 | % | 0.01 | 10 | 0 | 0.33 | 0.30 | 0.02 | -1.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 617.50 | 2.90 | 3.90 | 3.40 | 5.00 | % | 0.01 | 6 | 0 | 0.38 | 0.25 | 0.02 | -0.92 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 620.00 | 1.40 | 3.90 | 2.65 | 2.54 | -15.11 | -85.61% | 0.00 | 99 | 269 | 0.35 | 0.21 | 0.02 | -0.83 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 622.50 | 1.75 | 2.90 | 2.33 | 3.90 | -16.60 | -80.98% | 0.00 | 9 | 1 | 0.38 | 0.17 | 0.01 | -0.74 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 625.00 | 0.65 | 2.95 | 1.80 | 2.05 | -12.29 | -85.71% | 0.00 | 24 | 15 | 0.35 | 0.14 | 0.01 | -0.67 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 627.50 | 0.95 | 2.60 | 1.78 | 1.80 | -14.20 | -88.75% | 0.00 | 12 | 5 | 0.39 | 0.11 | 0.01 | -0.58 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 630.00 | 0.15 | 2.15 | 1.15 | 1.33 | -9.82 | -88.08% | 0.00 | 85 | 284 | 0.34 | 0.10 | 0.01 | -0.54 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 632.50 | 0.80 | 2.10 | 1.45 | 1.85 | -7.81 | -80.85% | 0.00 | 4 | 10 | 0.41 | 0.07 | 0.01 | -0.43 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 635.00 | 0.60 | 1.10 | 0.85 | 0.96 | -8.02 | -89.31% | 0.00 | 107 | 131 | 0.38 | 0.06 | 0.01 | -0.39 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 637.50 | 0.50 | 0.85 | 0.68 | 5.00 | -2.13 | -29.88% | 0.00 | 2 | 19 | 0.38 | 0.05 | 0.01 | -0.34 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 640.00 | 0.05 | 0.70 | 0.38 | 0.78 | -5.70 | -87.97% | 0.00 | 118 | 885 | 0.33 | 0.05 | 0.01 | -0.35 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 642.50 | 0.30 | 0.60 | 0.45 | 0.86 | -4.14 | -82.80% | 0.00 | 28 | 21 | 0.38 | 0.03 | 0.00 | -0.26 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 645.00 | 0.05 | 1.35 | 0.70 | 0.63 | -3.65 | -85.28% | 0.00 | 147 | 61 | 0.42 | 0.03 | 0.00 | -0.23 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 647.50 | 0.05 | 1.20 | 0.63 | 0.99 | -3.21 | -76.43% | 0.00 | 3 | 28 | 0.43 | 0.02 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 650.00 | 0.05 | 0.60 | 0.33 | 0.35 | -2.40 | -87.28% | 0.00 | 219 | 807 | 0.41 | 0.02 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 652.50 | 0.05 | 0.80 | 0.43 | 0.40 | -1.92 | -82.76% | 0.00 | 21 | 22 | 0.44 | 0.02 | 0.00 | -0.13 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 655.00 | 0.05 | 1.05 | 0.55 | 0.50 | -1.43 | -74.10% | 0.00 | 30 | 423 | 0.47 | 0.01 | 0.00 | -0.09 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 657.50 | 0.05 | 0.90 | 0.48 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | 0.01 | 0.00 | -0.07 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 660.00 | 0.05 | 0.55 | 0.30 | 0.30 | -1.15 | -79.31% | 0.00 | 91 | 273 | 0.47 | 0.01 | 0.00 | -0.06 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 662.50 | 0.05 | 1.00 | 0.53 | 0.70 | -0.30 | -30.00% | 0.00 | 20 | 119 | 0.52 | 0.00 | 0.00 | -0.04 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 665.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.89 | -79.47% | 0.00 | 40 | 169 | 0.49 | 0.00 | 0.00 | -0.03 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 667.50 | 0.05 | 0.95 | 0.50 | 0.69 | -0.09 | -11.54% | 0.00 | 60 | 101 | 0.55 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 670.00 | 0.05 | 0.35 | 0.20 | 0.16 | -0.54 | -77.15% | 0.00 | 376 | 926 | 0.51 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 672.50 | 0.05 | 0.60 | 0.33 | 0.14 | -0.41 | -74.55% | 0.00 | 38 | 297 | 0.56 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 675.00 | 0.05 | 0.45 | 0.25 | 0.23 | -0.29 | -55.77% | 0.00 | 20 | 96 | 0.56 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 677.50 | 0.05 | 0.35 | 0.20 | 0.15 | -0.31 | -67.40% | 0.00 | 1 | 174 | 0.56 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 34 | 607 | 0.57 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 682.50 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 685.00 | 0.00 | 0.65 | 0.33 | 0.51 | +0.31 | +155.00% | 0.00 | 14 | 94 | 0.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 687.50 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 690.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 6 | 710 | 0.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 692.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 695.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 697.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 11 | 5,749 | 0.66 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 702.50 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 705.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 707.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.16 | -61.54% | 0.00 | 2 | 666 | 0.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 712.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 715.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 518 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 725.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 730.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 735.00 | 0.00 | 0.35 | 0.18 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/13/2026 3:59:55 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.88 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 745.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/13/2026 3:59:55 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 755.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/13/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 2 | 521 | 1.14 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 770.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 855 | 1.36 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 790.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.47 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 810.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 820.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 830.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 840.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 850.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/13/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/13/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/13/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/13/2026 3:59:55 PM EST |
| 940.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 2.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/13/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/13/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 0.80 | 0.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/13/2026 3:59:55 PM EST |
| 1,000.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 1,020.00 | 0.00 | 0.80 | 0.40 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/13/2026 3:59:55 PM EST |
| 1,040.00 | 0.00 | 0.80 | 0.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/13/2026 3:59:55 PM EST |
| 1,060.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:55 PM EST |
| 1,080.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 1,100.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/13/2026 3:59:55 PM EST |
| 1,120.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 1,140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,877 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/13/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/13/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/13/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/13/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 4.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/13/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 1/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/13/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/13/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 1/13/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/13/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/13/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/13/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 1.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.45 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,170 | 1.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/13/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.28 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/13/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 1.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.26 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.03 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,100 | 0.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 500.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 12 | 515 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 510.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 453 | 0.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 520.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.28 | -73.69% | 0.00 | 3 | 245 | 0.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 530.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 535.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 540.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 545.00 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 550.00 | 0.05 | 0.40 | 0.23 | 0.23 | +0.02 | +9.53% | 0.00 | 3 | 204 | 0.51 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 555.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 560.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.46 | -0.01 | 0.00 | -0.07 | 1/6/2026 | 1/13/2026 3:59:55 PM EST |
| 565.00 | 0.05 | 0.55 | 0.30 | 0.34 | % | 0.00 | 25 | 0 | 0.39 | -0.03 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 570.00 | 0.05 | 0.85 | 0.45 | 0.35 | +0.10 | +40.00% | 0.00 | 4 | 246 | 0.37 | -0.05 | 0.00 | -0.29 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 575.00 | 0.05 | 1.00 | 0.53 | 0.52 | +0.02 | +4.00% | 0.00 | 1 | 13 | 0.34 | -0.07 | 0.01 | -0.44 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 580.00 | 0.20 | 2.20 | 1.20 | 0.90 | +0.55 | +157.15% | 0.00 | 16 | 645 | 0.37 | -0.11 | 0.01 | -0.55 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 582.50 | 0.85 | 2.55 | 1.70 | 1.44 | % | 0.00 | 7 | 0 | 0.40 | -0.13 | 0.01 | -0.63 | 1/13/2026 | 1/13/2026 3:59:55 PM EST | |
| 585.00 | 0.85 | 2.90 | 1.88 | 1.59 | +0.89 | +127.15% | 0.00 | 27 | 16 | 0.38 | -0.15 | 0.01 | -0.73 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 587.50 | 1.00 | 3.30 | 2.15 | 1.90 | +1.36 | +251.86% | 0.00 | 3 | 1 | 0.37 | -0.18 | 0.01 | -0.83 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 590.00 | 1.80 | 3.30 | 2.55 | 2.41 | +1.66 | +221.34% | 0.00 | 41 | 364 | 0.38 | -0.22 | 0.01 | -0.91 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 592.50 | 1.80 | 3.90 | 2.85 | 2.85 | +2.47 | +650.00% | 0.00 | 14 | 21 | 0.36 | -0.26 | 0.02 | -1.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 595.00 | 2.40 | 5.00 | 3.70 | 3.61 | +3.01 | +501.67% | 0.01 | 44 | 113 | 0.36 | -0.30 | 0.02 | -1.07 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 597.50 | 3.00 | 4.40 | 3.70 | 4.12 | +3.50 | +564.52% | 0.01 | 42 | 22 | 0.32 | -0.34 | 0.02 | -1.14 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 600.00 | 3.80 | 6.10 | 4.95 | 4.73 | +4.13 | +688.34% | 0.01 | 441 | 1,214 | 0.33 | -0.39 | 0.02 | -1.18 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 602.50 | 4.70 | 6.30 | 5.50 | 6.30 | +5.20 | +472.73% | 0.01 | 12 | 10 | 0.32 | -0.43 | 0.02 | -1.20 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 605.00 | 5.80 | 7.70 | 6.75 | 6.54 | +5.59 | +588.43% | 0.01 | 23 | 51 | 0.31 | -0.49 | 0.02 | -1.20 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 607.50 | 7.50 | 9.90 | 8.70 | 7.40 | +6.28 | +560.72% | 0.01 | 104 | 44 | 0.36 | -0.54 | 0.02 | -1.18 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 610.00 | 8.60 | 10.10 | 9.35 | 9.76 | +8.34 | +587.33% | 0.02 | 58 | 495 | 0.31 | -0.60 | 0.02 | -1.14 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 612.50 | 9.80 | 13.20 | 11.50 | 7.09 | +5.39 | +317.06% | 0.02 | 40 | 134 | 0.34 | -0.65 | 0.02 | -1.08 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 615.00 | 13.00 | 13.90 | 13.45 | 13.00 | +11.20 | +622.23% | 0.02 | 77 | 352 | 0.35 | -0.70 | 0.02 | -1.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 617.50 | 12.80 | 17.40 | 15.10 | 12.55 | +10.20 | +434.05% | 0.02 | 18 | 67 | 0.32 | -0.75 | 0.02 | -0.92 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 620.00 | 14.60 | 19.70 | 17.15 | 14.82 | +11.94 | +414.59% | 0.03 | 147 | 734 | 0.52 | -0.79 | 0.02 | -0.83 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 622.50 | 16.60 | 21.90 | 19.25 | 19.13 | +15.68 | +454.50% | 0.03 | 64 | 45 | 0.53 | -0.83 | 0.01 | -0.74 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 625.00 | 18.80 | 24.70 | 21.75 | 20.45 | +16.38 | +402.46% | 0.03 | 48 | 154 | 0.58 | -0.86 | 0.01 | -0.67 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 627.50 | 20.20 | 27.10 | 23.65 | 16.96 | +12.55 | +284.58% | 0.04 | 56 | 112 | 0.61 | -0.89 | 0.01 | -0.58 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 630.00 | 23.40 | 29.20 | 26.30 | 21.89 | +16.19 | +284.04% | 0.04 | 95 | 666 | 0.62 | -0.90 | 0.01 | -0.54 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 632.50 | 25.60 | 29.80 | 27.70 | 7.44 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.53 | -0.93 | 0.01 | -0.43 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 635.00 | 27.50 | 34.30 | 30.90 | 31.30 | +22.98 | +276.21% | 0.05 | 15 | 79 | 0.69 | -0.94 | 0.01 | -0.39 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 637.50 | 29.40 | 35.70 | 32.55 | 13.60 | +3.10 | +29.53% | 0.05 | 6 | 8 | 0.65 | -0.95 | 0.01 | -0.34 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 640.00 | 32.80 | 39.40 | 36.10 | 31.40 | +19.50 | +163.87% | 0.06 | 12 | 479 | 0.76 | -0.95 | 0.01 | -0.35 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 642.50 | 34.00 | 39.60 | 36.80 | 14.21 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.63 | -0.97 | 0.00 | -0.26 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 645.00 | 36.10 | 42.40 | 39.25 | 36.05 | +22.23 | +160.86% | 0.06 | 22 | 66 | 0.68 | -0.97 | 0.00 | -0.23 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 647.50 | 39.00 | 45.40 | 42.20 | 18.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.75 | -0.98 | 0.00 | -0.19 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 650.00 | 42.00 | 47.50 | 44.75 | 40.78 | +24.18 | +145.67% | 0.07 | 3 | 1,204 | 0.74 | -0.98 | 0.00 | -0.19 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 652.50 | 43.60 | 50.10 | 46.85 | 20.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.78 | -0.98 | 0.00 | -0.13 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 655.00 | 47.60 | 52.90 | 50.25 | 22.55 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.83 | -0.99 | 0.00 | -0.09 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 657.50 | 48.80 | 55.30 | 52.05 | 24.14 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.85 | -0.99 | 0.00 | -0.07 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 660.00 | 52.40 | 57.30 | 54.85 | 41.75 | +14.95 | +55.79% | 0.08 | 4 | 428 | 0.83 | -0.99 | 0.00 | -0.06 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 662.50 | 53.80 | 60.10 | 56.95 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.88 | -1.00 | 0.00 | -0.04 | 1/7/2026 | 1/13/2026 3:59:55 PM EST |
| 665.00 | 57.40 | 62.80 | 60.10 | 34.69 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.92 | -1.00 | 0.00 | -0.03 | 1/2/2026 | 1/13/2026 3:59:55 PM EST |
| 667.50 | 58.50 | 65.90 | 62.20 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.00 | -1.00 | 0.00 | -0.02 | 12/31/2025 | 1/13/2026 3:59:55 PM EST |
| 670.00 | 61.00 | 67.30 | 64.15 | 50.70 | +14.67 | +40.72% | 0.10 | 1 | 403 | 0.93 | -1.00 | 0.00 | -0.02 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 672.50 | 65.40 | 69.70 | 67.55 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.95 | -1.00 | 0.00 | -0.01 | 12/30/2025 | 1/13/2026 3:59:55 PM EST |
| 675.00 | 67.40 | 72.70 | 70.05 | 41.26 | 0.00 | 0.00% | 0.10 | 0 | 73 | 1.01 | -1.00 | 0.00 | -0.01 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 677.50 | 68.50 | 74.90 | 71.70 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.01 | -1.00 | 0.00 | -0.01 | 12/24/2025 | 1/13/2026 3:59:55 PM EST |
| 680.00 | 72.40 | 77.70 | 75.05 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 454 | 1.06 | -1.00 | 0.00 | -0.01 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 682.50 | 73.50 | 80.00 | 76.75 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/13/2026 3:59:55 PM EST |
| 685.00 | 76.00 | 82.30 | 79.15 | 42.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/13/2026 3:59:55 PM EST |
| 687.50 | 78.00 | 86.50 | 82.25 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 690.00 | 81.00 | 88.40 | 84.70 | 81.30 | +35.55 | +77.71% | 0.12 | 950 | 96 | 1.22 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 692.50 | 84.90 | 90.90 | 87.90 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 695.00 | 87.40 | 94.00 | 90.70 | 89.86 | +20.79 | +30.10% | 0.13 | 11 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 697.50 | 88.50 | 95.90 | 92.20 | % | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 700.00 | 91.90 | 97.30 | 94.60 | 94.30 | +28.70 | +43.75% | 0.14 | 11,135 | 508 | 1.20 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 702.50 | 93.00 | 100.20 | 96.60 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 705.00 | 95.50 | 103.40 | 99.45 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 707.50 | 98.40 | 105.90 | 102.15 | % | 0.14 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 710.00 | 101.90 | 107.30 | 104.60 | 104.20 | +29.30 | +39.12% | 0.15 | 4,735 | 167 | 1.29 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 712.50 | 103.00 | 111.40 | 107.20 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 715.00 | 105.50 | 113.40 | 109.45 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 720.00 | 111.90 | 118.40 | 115.15 | 114.15 | +28.53 | +33.33% | 0.16 | 970 | 37 | 1.48 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 725.00 | 116.00 | 122.50 | 119.25 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 730.00 | 122.00 | 129.00 | 125.50 | 124.40 | +29.34 | +30.87% | 0.17 | 194 | 9 | 1.62 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 735.00 | 127.40 | 133.30 | 130.35 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 740.00 | 132.40 | 138.40 | 135.40 | 134.40 | +29.65 | +28.31% | 0.18 | 270 | 12 | 1.65 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 745.00 | 135.90 | 144.00 | 139.95 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 750.00 | 141.00 | 148.40 | 144.70 | 144.40 | +29.18 | +25.33% | 0.19 | 100 | 7 | 1.73 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 755.00 | 146.00 | 153.40 | 149.70 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 760.00 | 152.40 | 158.40 | 155.40 | 154.30 | +28.43 | +22.59% | 0.20 | 2,521 | 69 | 1.80 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 770.00 | 160.90 | 168.40 | 164.65 | 164.50 | +30.08 | +22.38% | 0.21 | 244 | 11 | 1.88 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 780.00 | 170.30 | 177.30 | 173.80 | 56.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/13/2026 3:59:55 PM EST |
| 790.00 | 181.00 | 187.50 | 184.25 | 154.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 800.00 | 190.90 | 197.30 | 194.10 | 194.50 | +29.97 | +18.22% | 0.24 | 350 | 16 | 1.96 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 810.00 | 201.00 | 208.40 | 204.70 | 155.12 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:55 PM EST |
| 820.00 | 212.30 | 217.70 | 215.00 | 214.50 | +29.22 | +15.78% | 0.26 | 158 | 8 | 2.14 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 830.00 | 222.40 | 228.40 | 225.40 | 175.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:55 PM EST |
| 840.00 | 230.50 | 238.40 | 234.45 | 234.05 | +29.61 | +14.49% | 0.28 | 10 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 850.00 | 240.50 | 248.40 | 244.45 | 214.46 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:55 PM EST |
| 860.00 | 251.00 | 258.40 | 254.70 | 228.83 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/13/2026 3:59:55 PM EST |
| 880.00 | 271.00 | 277.70 | 274.35 | 274.40 | +28.99 | +11.82% | 0.31 | 244 | 11 | 2.52 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/13/2026 3:59:55 PM EST |
| 900.00 | 291.90 | 297.70 | 294.80 | 245.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/13/2026 3:59:55 PM EST |
| 920.00 | 310.60 | 318.40 | 314.50 | 149.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 1/13/2026 3:59:55 PM EST |
| 940.00 | 330.70 | 339.00 | 334.85 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 960.00 | 350.40 | 358.40 | 354.40 | 192.99 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 1/13/2026 3:59:55 PM EST |
| 980.00 | 370.40 | 378.40 | 374.40 | % | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,000.00 | 390.40 | 398.40 | 394.40 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,020.00 | 410.30 | 418.40 | 414.35 | % | 0.41 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,040.00 | 431.00 | 438.40 | 434.70 | % | 0.42 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,060.00 | 450.60 | 457.70 | 454.15 | % | 0.43 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,080.00 | 470.40 | 478.40 | 474.40 | % | 0.44 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,100.00 | 491.00 | 499.00 | 495.00 | % | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,120.00 | 510.70 | 519.00 | 514.85 | % | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,140.00 | 530.50 | 538.40 | 534.45 | % | 0.47 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST | |||
| 1,160.00 | 550.30 | 558.40 | 554.35 | % | 0.48 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/13/2026 3:59:55 PM EST |