Options Chain for INTUIT COM (INTU) - $561.77 as of 1/27/2026 11:38:19 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 162.30 | 169.60 | 165.95 | % | 0.44 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 390.00 | 152.40 | 159.10 | 155.75 | % | 0.40 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 400.00 | 142.40 | 149.30 | 145.85 | % | 0.36 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 410.00 | 132.20 | 139.00 | 135.60 | % | 0.33 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 420.00 | 122.40 | 129.40 | 125.90 | % | 0.30 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 430.00 | 112.20 | 118.70 | 115.45 | % | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 440.00 | 103.50 | 109.00 | 106.25 | % | 0.24 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 450.00 | 93.70 | 99.20 | 96.45 | % | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 455.00 | 88.50 | 93.80 | 91.15 | 108.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 457.50 | 85.50 | 91.20 | 88.35 | 106.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 460.00 | 82.00 | 88.90 | 85.45 | 104.84 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 462.50 | 79.20 | 86.80 | 83.00 | 102.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 465.00 | 78.60 | 84.00 | 81.30 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 467.50 | 74.80 | 81.60 | 78.20 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 470.00 | 72.50 | 79.40 | 75.95 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 472.50 | 70.00 | 77.10 | 73.55 | % | 0.16 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 475.00 | 68.60 | 74.70 | 71.65 | % | 0.15 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 477.50 | 65.00 | 71.70 | 68.35 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 480.00 | 62.30 | 69.40 | 65.85 | 52.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/27/2026 10:59:00 AM EST |
| 482.50 | 60.00 | 66.50 | 63.25 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 1/27/2026 10:59:00 AM EST | |||
| 485.00 | 59.30 | 64.30 | 61.80 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 1/27/2026 10:59:00 AM EST | |||
| 487.50 | 54.90 | 61.20 | 58.05 | % | 0.12 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 1/27/2026 10:59:00 AM EST | |||
| 490.00 | 52.10 | 58.90 | 55.50 | 48.85 | -29.78 | -37.88% | 0.11 | 2 | 2 | 0.98 | 0.99 | 0.00 | -0.06 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 492.50 | 50.00 | 55.90 | 52.95 | % | 0.11 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.08 | 1/27/2026 10:59:00 AM EST | |||
| 495.00 | 47.20 | 53.90 | 50.55 | % | 0.10 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.11 | 1/27/2026 10:59:00 AM EST | |||
| 497.50 | 46.20 | 51.70 | 48.95 | % | 0.10 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.14 | 1/27/2026 10:59:00 AM EST | |||
| 500.00 | 44.40 | 49.60 | 47.00 | 39.15 | -23.85 | -37.86% | 0.09 | 3 | 15 | 0.79 | 0.98 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 502.50 | 41.30 | 46.30 | 43.80 | % | 0.09 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.23 | 1/27/2026 10:59:00 AM EST | |||
| 505.00 | 37.30 | 43.70 | 40.50 | 30.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.28 | 1/21/2026 | 1/27/2026 10:59:00 AM EST |
| 507.50 | 36.70 | 41.70 | 39.20 | % | 0.08 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.35 | 1/27/2026 10:59:00 AM EST | |||
| 510.00 | 33.60 | 39.30 | 36.45 | 59.63 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | 0.95 | 0.01 | -0.39 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 512.50 | 30.20 | 36.70 | 33.45 | % | 0.07 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.48 | 1/27/2026 10:59:00 AM EST | |||
| 515.00 | 28.90 | 34.80 | 31.85 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.67 | 0.92 | 0.01 | -0.53 | 1/16/2026 | 1/27/2026 10:59:00 AM EST |
| 517.50 | 25.70 | 32.50 | 29.10 | % | 0.06 | 0 | 0 | 0.62 | 0.90 | 0.01 | -0.63 | 1/27/2026 10:59:00 AM EST | |||
| 520.00 | 23.60 | 29.70 | 26.65 | 30.50 | +5.60 | +22.49% | 0.05 | 10 | 15 | 0.56 | 0.89 | 0.01 | -0.68 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 522.50 | 21.10 | 27.70 | 24.40 | % | 0.05 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.75 | 1/27/2026 10:59:00 AM EST | |||
| 525.00 | 20.50 | 25.00 | 22.75 | 41.91 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.57 | 0.84 | 0.01 | -0.83 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 527.50 | 16.90 | 23.10 | 20.00 | % | 0.04 | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.90 | 1/27/2026 10:59:00 AM EST | |||
| 530.00 | 15.20 | 20.30 | 17.75 | 38.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.30 | 0.78 | 0.02 | -0.98 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 532.50 | 13.50 | 19.10 | 16.30 | 13.86 | % | 0.03 | 2 | 0 | 0.35 | 0.75 | 0.02 | -1.04 | 1/27/2026 | 1/27/2026 10:59:00 AM EST | |
| 535.00 | 14.10 | 15.80 | 14.95 | 12.26 | -18.74 | -60.46% | 0.03 | 32 | 78 | 0.39 | 0.71 | 0.02 | -1.10 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 537.50 | 12.30 | 14.20 | 13.25 | 9.70 | -16.54 | -63.04% | 0.02 | 10 | 4 | 0.34 | 0.66 | 0.02 | -1.15 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 540.00 | 10.60 | 12.50 | 11.55 | 8.36 | -15.64 | -65.17% | 0.02 | 17 | 179 | 0.38 | 0.61 | 0.02 | -1.18 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 542.50 | 9.10 | 11.10 | 10.10 | 9.11 | -9.95 | -52.21% | 0.02 | 1 | 3 | 0.37 | 0.57 | 0.02 | -1.20 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 545.00 | 7.80 | 9.70 | 8.75 | 8.60 | -15.15 | -63.79% | 0.02 | 9 | 82 | 0.39 | 0.51 | 0.02 | -1.21 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 547.50 | 6.60 | 7.50 | 7.05 | 7.00 | -0.80 | -10.26% | 0.01 | 20 | 1 | 0.43 | 0.46 | 0.02 | -1.20 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 550.00 | 5.60 | 7.20 | 6.40 | 5.80 | -12.70 | -68.65% | 0.01 | 40 | 127 | 0.41 | 0.41 | 0.02 | -1.17 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 552.50 | 4.80 | 5.70 | 5.25 | 5.00 | -14.35 | -74.16% | 0.01 | 103 | 11 | 0.41 | 0.37 | 0.02 | -1.13 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 555.00 | 3.80 | 4.90 | 4.35 | 4.45 | -10.63 | -70.50% | 0.01 | 23 | 327 | 0.40 | 0.32 | 0.02 | -1.08 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 557.50 | 3.10 | 4.60 | 3.85 | 3.30 | -8.80 | -72.73% | 0.01 | 1 | 13 | 0.41 | 0.28 | 0.02 | -1.02 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 560.00 | 2.60 | 3.70 | 3.15 | 3.10 | -8.65 | -73.62% | 0.01 | 111 | 100 | 0.39 | 0.25 | 0.01 | -0.97 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 562.50 | 2.35 | 2.95 | 2.65 | 2.25 | -7.64 | -77.25% | 0.00 | 12 | 36 | 0.42 | 0.21 | 0.01 | -0.89 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 565.00 | 1.65 | 2.80 | 2.23 | 1.60 | -7.15 | -81.72% | 0.00 | 3 | 126 | 0.40 | 0.19 | 0.01 | -0.86 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 567.50 | 0.95 | 2.00 | 1.48 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | 0.16 | 0.01 | -0.77 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 570.00 | 1.35 | 2.15 | 1.75 | 1.75 | -4.65 | -72.66% | 0.00 | 18 | 131 | 0.43 | 0.13 | 0.01 | -0.67 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 572.50 | 1.10 | 1.85 | 1.48 | 1.38 | -4.32 | -75.79% | 0.00 | 3 | 560 | 0.46 | 0.12 | 0.01 | -0.62 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 575.00 | 0.55 | 1.35 | 0.95 | 1.00 | -3.40 | -77.28% | 0.00 | 14 | 50 | 0.44 | 0.10 | 0.01 | -0.57 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 577.50 | 0.25 | 1.85 | 1.05 | 0.85 | -3.60 | -80.90% | 0.00 | 3 | 7 | 0.44 | 0.09 | 0.01 | -0.52 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 580.00 | 0.60 | 0.85 | 0.73 | 0.74 | -2.46 | -76.88% | 0.00 | 25 | 122 | 0.44 | 0.07 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 582.50 | 0.20 | 1.65 | 0.93 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.06 | 0.00 | -0.40 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 585.00 | 0.20 | 1.20 | 0.70 | 0.77 | -1.28 | -62.44% | 0.00 | 12 | 31 | 0.48 | 0.05 | 0.00 | -0.35 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 587.50 | 0.05 | 1.40 | 0.73 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.04 | 0.00 | -0.32 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 590.00 | 0.10 | 0.80 | 0.45 | 0.72 | -0.84 | -53.85% | 0.00 | 2 | 40 | 0.42 | 0.04 | 0.00 | -0.31 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 592.50 | 0.05 | 1.25 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.03 | 0.00 | -0.23 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 595.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.75 | -75.00% | 0.00 | 2 | 86 | 0.50 | 0.03 | 0.00 | -0.21 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 600.00 | 0.05 | 0.90 | 0.48 | 0.10 | -0.61 | -85.92% | 0.00 | 54 | 89 | 0.54 | 0.02 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 605.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.41 | -75.93% | 0.00 | 2 | 23 | 0.54 | 0.01 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 47 | 0.53 | 0.01 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 615.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 622.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 10 | 0.56 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 625.00 | 0.00 | 0.25 | 0.13 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 627.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 632.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 635.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 637.50 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 642.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 645.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 647.50 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 652.50 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:00 AM EST |
| 655.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:00 AM EST |
| 657.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 660.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:00 AM EST |
| 662.50 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:00 AM EST |
| 665.00 | 0.00 | 1.00 | 0.50 | 8.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 10:59:00 AM EST |
| 667.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 670.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 675.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 680.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 685.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 690.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 695.00 | 0.00 | 0.90 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/27/2026 10:59:00 AM EST |
| 700.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.42 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 705.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:00 AM EST |
| 710.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 715.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:59:00 AM EST |
| 720.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 725.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:59:00 AM EST |
| 730.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/27/2026 10:59:00 AM EST |
| 735.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 740.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 10:59:00 AM EST |
| 745.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:59:00 AM EST |
| 750.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/27/2026 10:59:00 AM EST |
| 755.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 760.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 10:59:00 AM EST |
| 770.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 780.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/27/2026 10:59:00 AM EST |
| 790.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 800.00 | 0.00 | 0.95 | 0.48 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/27/2026 10:59:00 AM EST |
| 810.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 820.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 830.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 840.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 850.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 860.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 870.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 880.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 890.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 900.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/27/2026 10:59:00 AM EST |
| 910.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 920.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 930.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 940.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 950.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 410.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:59:00 AM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 3 | 237 | 0.98 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 450.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 455.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 457.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 462.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 465.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.60 | -75.00% | 0.00 | 3 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 467.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 470.00 | 0.05 | 0.20 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 472.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 475.00 | 0.05 | 0.25 | 0.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 477.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 480.00 | 0.05 | 0.25 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 482.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 1/27/2026 10:59:00 AM EST | |||
| 485.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 13 | 697 | 0.59 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 487.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | 0.00 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 490.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | -0.01 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 492.50 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.08 | 1/27/2026 10:59:00 AM EST | |||
| 495.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.01 | +5.27% | 0.00 | 1 | 7 | 0.49 | -0.01 | 0.00 | -0.11 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 497.50 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.14 | 1/27/2026 10:59:00 AM EST | |||
| 500.00 | 0.10 | 0.35 | 0.23 | 0.33 | -0.07 | -17.50% | 0.00 | 2 | 32 | 0.47 | -0.02 | 0.00 | -0.18 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 502.50 | 0.05 | 0.40 | 0.23 | 0.40 | -0.15 | -27.28% | 0.00 | 3 | 3 | 0.43 | -0.03 | 0.00 | -0.23 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 505.00 | 0.20 | 0.55 | 0.38 | 0.55 | +0.36 | +189.48% | 0.00 | 7 | 37 | 0.44 | -0.03 | 0.00 | -0.28 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 507.50 | 0.20 | 0.45 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.35 | 1/27/2026 10:59:00 AM EST | |||
| 510.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.00 | 4 | 390 | 0.44 | -0.05 | 0.01 | -0.39 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 512.50 | 0.35 | 0.80 | 0.58 | 1.05 | % | 0.00 | 2 | 0 | 0.39 | -0.07 | 0.01 | -0.48 | 1/27/2026 | 1/27/2026 10:59:00 AM EST | |
| 515.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.25 | +62.50% | 0.00 | 20 | 812 | 0.42 | -0.08 | 0.01 | -0.53 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 517.50 | 0.20 | 1.05 | 0.63 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.10 | 0.01 | -0.63 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 520.00 | 0.60 | 1.30 | 0.95 | 1.73 | +1.21 | +232.70% | 0.00 | 10 | 144 | 0.43 | -0.11 | 0.01 | -0.68 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 522.50 | 0.70 | 1.75 | 1.23 | 1.62 | % | 0.00 | 1 | 0 | 0.41 | -0.13 | 0.01 | -0.75 | 1/27/2026 | 1/27/2026 10:59:00 AM EST | |
| 525.00 | 1.50 | 2.10 | 1.80 | 2.59 | +2.06 | +388.68% | 0.00 | 8 | 68 | 0.41 | -0.16 | 0.01 | -0.83 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 527.50 | 1.70 | 2.30 | 2.00 | 2.05 | -2.37 | -53.62% | 0.00 | 6 | 3 | 0.40 | -0.19 | 0.01 | -0.90 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 530.00 | 2.30 | 2.75 | 2.53 | 2.74 | +1.96 | +251.29% | 0.00 | 23 | 391 | 0.40 | -0.22 | 0.02 | -0.98 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 532.50 | 2.85 | 3.30 | 3.08 | 3.20 | +2.04 | +175.87% | 0.01 | 8 | 46 | 0.41 | -0.25 | 0.02 | -1.04 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 535.00 | 3.40 | 4.10 | 3.75 | 3.70 | +2.30 | +164.29% | 0.01 | 69 | 80 | 0.41 | -0.29 | 0.02 | -1.10 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 537.50 | 4.10 | 5.50 | 4.80 | 4.70 | +3.20 | +213.34% | 0.01 | 47 | 35 | 0.40 | -0.34 | 0.02 | -1.15 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 540.00 | 4.90 | 6.00 | 5.45 | 5.68 | +3.98 | +234.12% | 0.01 | 43 | 132 | 0.40 | -0.39 | 0.02 | -1.18 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 542.50 | 6.00 | 7.00 | 6.50 | 10.30 | +7.80 | +312.00% | 0.01 | 52 | 14 | 0.40 | -0.43 | 0.02 | -1.20 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 545.00 | 7.00 | 8.50 | 7.75 | 7.59 | +5.09 | +203.60% | 0.01 | 14 | 108 | 0.43 | -0.49 | 0.02 | -1.21 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 547.50 | 8.20 | 9.90 | 9.05 | 10.65 | +7.70 | +261.02% | 0.02 | 1 | 10 | 0.42 | -0.54 | 0.02 | -1.20 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 550.00 | 9.80 | 11.50 | 10.65 | 14.78 | +11.23 | +316.34% | 0.02 | 17 | 543 | 0.40 | -0.59 | 0.02 | -1.17 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 552.50 | 10.80 | 13.00 | 11.90 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.44 | -0.63 | 0.02 | -1.13 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 555.00 | 12.80 | 14.70 | 13.75 | 16.58 | +11.48 | +225.10% | 0.02 | 4 | 82 | 0.47 | -0.68 | 0.02 | -1.08 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 557.50 | 14.60 | 16.50 | 15.55 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.44 | -0.72 | 0.02 | -1.02 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 560.00 | 16.80 | 20.60 | 18.70 | 20.27 | +13.47 | +198.09% | 0.03 | 2 | 171 | 0.54 | -0.75 | 0.01 | -0.97 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 562.50 | 17.70 | 20.70 | 19.20 | 19.20 | +11.30 | +143.04% | 0.03 | 12 | 23 | 0.42 | -0.79 | 0.01 | -0.89 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 565.00 | 18.90 | 25.20 | 22.05 | 8.87 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.68 | -0.81 | 0.01 | -0.86 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 567.50 | 20.50 | 26.90 | 23.70 | 24.55 | +13.05 | +113.48% | 0.04 | 1 | 20 | 0.68 | -0.84 | 0.01 | -0.77 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 570.00 | 22.90 | 29.40 | 26.15 | 27.33 | +14.88 | +119.52% | 0.05 | 2 | 54 | 0.70 | -0.87 | 0.01 | -0.67 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 572.50 | 25.40 | 31.50 | 28.45 | 13.53 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.88 | 0.01 | -0.62 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 575.00 | 27.30 | 34.00 | 30.65 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.72 | -0.90 | 0.01 | -0.57 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 577.50 | 29.90 | 35.30 | 32.60 | % | 0.06 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.52 | 1/27/2026 10:59:00 AM EST | |||
| 580.00 | 31.80 | 38.90 | 35.35 | 36.12 | +17.97 | +99.01% | 0.06 | 1 | 51 | 0.74 | -0.93 | 0.01 | -0.47 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 582.50 | 34.60 | 40.10 | 37.35 | % | 0.06 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.40 | 1/27/2026 10:59:00 AM EST | |||
| 585.00 | 37.30 | 42.50 | 39.90 | 23.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.85 | -0.95 | 0.00 | -0.35 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 587.50 | 39.50 | 46.30 | 42.90 | % | 0.07 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.32 | 1/27/2026 10:59:00 AM EST | |||
| 590.00 | 42.00 | 47.30 | 44.65 | 44.58 | -5.79 | -11.50% | 0.08 | 1 | 7 | 0.89 | -0.96 | 0.00 | -0.31 | 1/27/2026 | 1/27/2026 10:59:00 AM EST |
| 592.50 | 44.30 | 51.00 | 47.65 | % | 0.08 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.23 | 1/27/2026 10:59:00 AM EST | |||
| 595.00 | 46.40 | 51.60 | 49.00 | 49.15 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.90 | -0.97 | 0.00 | -0.21 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 600.00 | 51.10 | 57.30 | 54.20 | 41.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.00 | -0.98 | 0.00 | -0.13 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 605.00 | 56.60 | 62.30 | 59.45 | 65.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.10 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 610.00 | 61.30 | 68.00 | 64.65 | 50.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.04 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 615.00 | 66.90 | 72.20 | 69.55 | 85.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 1/20/2026 | 1/27/2026 10:59:00 AM EST |
| 620.00 | 71.00 | 77.20 | 74.10 | 59.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 1/23/2026 | 1/27/2026 10:59:00 AM EST |
| 622.50 | 74.30 | 80.60 | 77.45 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 10:59:00 AM EST |
| 625.00 | 76.00 | 82.60 | 79.30 | 77.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.26 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 627.50 | 78.80 | 85.40 | 82.10 | 97.13 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:00 AM EST |
| 630.00 | 80.90 | 87.90 | 84.40 | 83.28 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:59:00 AM EST |
| 632.50 | 83.50 | 90.40 | 86.95 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 635.00 | 86.00 | 92.60 | 89.30 | 88.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:00 AM EST |
| 637.50 | 88.60 | 95.40 | 92.00 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 640.00 | 90.60 | 98.00 | 94.30 | 23.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:59:00 AM EST |
| 642.50 | 93.60 | 100.50 | 97.05 | 82.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 645.00 | 95.60 | 102.90 | 99.25 | 80.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 647.50 | 97.80 | 105.40 | 101.60 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 650.00 | 101.20 | 108.00 | 104.60 | 95.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 652.50 | 103.80 | 110.40 | 107.10 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 655.00 | 106.30 | 113.00 | 109.65 | 105.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 657.50 | 107.30 | 115.40 | 111.35 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 660.00 | 110.90 | 118.00 | 114.45 | 111.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 662.50 | 113.30 | 120.60 | 116.95 | 106.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 665.00 | 115.70 | 123.00 | 119.35 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 667.50 | 118.30 | 125.60 | 121.95 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 670.00 | 120.80 | 128.00 | 124.40 | 17.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/27/2026 10:59:00 AM EST |
| 675.00 | 126.00 | 133.00 | 129.50 | 96.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 680.00 | 131.00 | 138.00 | 134.50 | 123.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 685.00 | 135.40 | 143.00 | 139.20 | 118.61 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 690.00 | 140.90 | 148.00 | 144.45 | 140.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 10:59:00 AM EST |
| 695.00 | 145.70 | 153.00 | 149.35 | 128.42 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 10:59:00 AM EST |
| 700.00 | 150.00 | 158.00 | 154.00 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 705.00 | 155.80 | 163.00 | 159.40 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 710.00 | 160.80 | 168.00 | 164.40 | % | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 715.00 | 165.70 | 173.00 | 169.35 | % | 0.24 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 720.00 | 170.90 | 178.00 | 174.45 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 725.00 | 175.80 | 183.00 | 179.40 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 730.00 | 180.80 | 188.00 | 184.40 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 735.00 | 185.70 | 193.00 | 189.35 | % | 0.26 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 740.00 | 191.10 | 198.00 | 194.55 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 745.00 | 196.10 | 203.00 | 199.55 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 750.00 | 200.80 | 208.00 | 204.40 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 755.00 | 205.70 | 213.00 | 209.35 | 190.44 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 760.00 | 211.10 | 218.00 | 214.55 | 195.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:00 AM EST |
| 770.00 | 221.10 | 228.00 | 224.55 | % | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 780.00 | 231.10 | 238.00 | 234.55 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 790.00 | 241.10 | 248.00 | 244.55 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 800.00 | 251.10 | 258.00 | 254.55 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 810.00 | 261.10 | 268.00 | 264.55 | % | 0.33 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 820.00 | 271.10 | 278.00 | 274.55 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 830.00 | 280.90 | 288.00 | 284.45 | % | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 840.00 | 290.70 | 298.00 | 294.35 | % | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 850.00 | 300.80 | 308.00 | 304.40 | % | 0.36 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 860.00 | 310.80 | 318.00 | 314.40 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 870.00 | 320.40 | 328.00 | 324.20 | % | 0.37 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 880.00 | 330.80 | 338.00 | 334.40 | % | 0.38 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 890.00 | 340.70 | 348.00 | 344.35 | % | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 900.00 | 350.70 | 358.00 | 354.35 | % | 0.39 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 910.00 | 360.80 | 368.00 | 364.40 | % | 0.40 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 920.00 | 370.90 | 378.00 | 374.45 | % | 0.41 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 930.00 | 380.90 | 388.00 | 384.45 | % | 0.41 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 940.00 | 390.70 | 398.00 | 394.35 | % | 0.42 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST | |||
| 950.00 | 400.80 | 408.00 | 404.40 | % | 0.43 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:00 AM EST |