Options Chain for INTUIT COM (INTU) - $647.20 as of 1/7/2026 12:26:53 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 | 239.00 | 248.00 | 243.50 | % | 0.59 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 420.00 | 229.00 | 238.00 | 233.50 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 430.00 | 219.00 | 228.00 | 223.50 | % | 0.52 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 440.00 | 209.00 | 218.00 | 213.50 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 450.00 | 199.00 | 208.00 | 203.50 | % | 0.45 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 455.00 | 194.90 | 203.00 | 198.95 | % | 0.44 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 460.00 | 189.10 | 198.00 | 193.55 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 465.00 | 184.10 | 193.00 | 188.55 | 170.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 470.00 | 179.20 | 188.00 | 183.60 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 475.00 | 174.80 | 183.80 | 179.30 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 480.00 | 169.80 | 178.80 | 174.30 | % | 0.36 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 485.00 | 164.90 | 173.90 | 169.40 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 490.00 | 160.00 | 169.00 | 164.50 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 495.00 | 155.00 | 164.00 | 159.50 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 500.00 | 151.00 | 159.00 | 155.00 | % | 0.31 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 505.00 | 146.30 | 154.00 | 150.15 | % | 0.30 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 510.00 | 142.00 | 149.00 | 145.50 | % | 0.29 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 515.00 | 137.00 | 144.00 | 140.50 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 520.00 | 131.80 | 139.40 | 135.60 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 525.00 | 127.10 | 133.60 | 130.35 | % | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 1/7/2026 1:58:56 PM EST | |||
| 530.00 | 122.70 | 129.70 | 126.20 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 535.00 | 118.30 | 124.80 | 121.55 | % | 0.23 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 540.00 | 111.60 | 120.00 | 115.80 | % | 0.21 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 545.00 | 107.80 | 115.00 | 111.40 | % | 0.20 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 550.00 | 103.10 | 110.30 | 106.70 | % | 0.19 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 555.00 | 97.90 | 105.50 | 101.70 | % | 0.18 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 560.00 | 91.90 | 100.80 | 96.35 | % | 0.17 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 565.00 | 89.20 | 96.00 | 92.60 | % | 0.16 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.12 | 1/7/2026 1:58:56 PM EST | |||
| 570.00 | 83.90 | 91.30 | 87.60 | % | 0.15 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.13 | 1/7/2026 1:58:56 PM EST | |||
| 575.00 | 80.10 | 86.60 | 83.35 | % | 0.14 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.15 | 1/7/2026 1:58:56 PM EST | |||
| 580.00 | 75.80 | 82.00 | 78.90 | % | 0.14 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.16 | 1/7/2026 1:58:56 PM EST | |||
| 585.00 | 71.10 | 77.50 | 74.30 | % | 0.13 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.17 | 1/7/2026 1:58:56 PM EST | |||
| 590.00 | 66.30 | 73.00 | 69.65 | % | 0.12 | 0 | 0 | 0.31 | 0.87 | 0.00 | -0.19 | 1/7/2026 1:58:56 PM EST | |||
| 595.00 | 61.20 | 68.60 | 64.90 | % | 0.11 | 0 | 0 | 0.30 | 0.86 | 0.00 | -0.20 | 1/7/2026 1:58:56 PM EST | |||
| 600.00 | 57.60 | 64.30 | 60.95 | 61.45 | % | 0.10 | 1 | 0 | 0.31 | 0.84 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 1:58:56 PM EST | |
| 605.00 | 53.20 | 60.10 | 56.65 | % | 0.09 | 0 | 0 | 0.30 | 0.82 | 0.00 | -0.23 | 1/7/2026 1:58:56 PM EST | |||
| 610.00 | 49.20 | 56.00 | 52.60 | % | 0.09 | 0 | 0 | 0.29 | 0.80 | 0.00 | -0.24 | 1/7/2026 1:58:56 PM EST | |||
| 615.00 | 44.90 | 50.70 | 47.80 | % | 0.08 | 0 | 0 | 0.31 | 0.77 | 0.00 | -0.25 | 1/7/2026 1:58:56 PM EST | |||
| 620.00 | 41.50 | 48.30 | 44.90 | % | 0.07 | 0 | 0 | 0.29 | 0.75 | 0.01 | -0.27 | 1/7/2026 1:58:56 PM EST | |||
| 625.00 | 37.90 | 44.30 | 41.10 | % | 0.07 | 0 | 0 | 0.28 | 0.72 | 0.01 | -0.28 | 1/7/2026 1:58:56 PM EST | |||
| 630.00 | 35.50 | 40.00 | 37.75 | 32.30 | -1.70 | -5.00% | 0.06 | 1 | 8 | 0.29 | 0.69 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 635.00 | 30.80 | 37.70 | 34.25 | 22.11 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | 0.66 | 0.01 | -0.29 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 640.00 | 28.20 | 34.00 | 31.10 | 18.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | 0.63 | 0.01 | -0.30 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 645.00 | 25.60 | 31.00 | 28.30 | 16.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.60 | 0.01 | -0.30 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 650.00 | 22.50 | 27.60 | 25.05 | 19.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.56 | 0.01 | -0.30 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 655.00 | 20.20 | 25.60 | 22.90 | 24.00 | +9.50 | +65.52% | 0.03 | 1 | 2 | 0.27 | 0.53 | 0.01 | -0.30 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 660.00 | 16.80 | 22.10 | 19.45 | % | 0.03 | 0 | 0 | 0.25 | 0.49 | 0.01 | -0.29 | 1/7/2026 1:58:56 PM EST | |||
| 665.00 | 15.30 | 20.60 | 17.95 | 10.12 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.26 | 0.45 | 0.01 | -0.29 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 670.00 | 12.60 | 17.70 | 15.15 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.41 | 0.01 | -0.28 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 675.00 | 10.00 | 15.80 | 12.90 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.01 | -0.27 | 1/7/2026 1:58:56 PM EST | |||
| 680.00 | 10.60 | 13.10 | 11.85 | 11.50 | +4.44 | +62.89% | 0.02 | 5 | 2 | 0.26 | 0.34 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 685.00 | 8.50 | 12.00 | 10.25 | 10.40 | % | 0.01 | 2 | 0 | 0.26 | 0.31 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 1:58:56 PM EST | |
| 690.00 | 7.30 | 9.70 | 8.50 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.01 | -0.23 | 1/7/2026 1:58:56 PM EST | |||
| 695.00 | 4.80 | 8.50 | 6.65 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.24 | 0.24 | 0.01 | -0.22 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 700.00 | 4.40 | 7.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.24 | 0.22 | 0.01 | -0.20 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 705.00 | 4.40 | 6.50 | 5.45 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.01 | -0.19 | 1/7/2026 1:58:56 PM EST | |||
| 710.00 | 3.50 | 5.60 | 4.55 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.00 | -0.17 | 1/7/2026 1:58:56 PM EST | |||
| 715.00 | 2.95 | 4.70 | 3.83 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.00 | -0.16 | 1/7/2026 1:58:56 PM EST | |||
| 720.00 | 2.75 | 4.10 | 3.43 | % | 0.00 | 0 | 0 | 0.26 | 0.13 | 0.00 | -0.14 | 1/7/2026 1:58:56 PM EST | |||
| 725.00 | 2.10 | 3.10 | 2.60 | % | 0.00 | 0 | 0 | 0.25 | 0.11 | 0.00 | -0.13 | 1/7/2026 1:58:56 PM EST | |||
| 730.00 | 1.95 | 3.20 | 2.58 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.00 | -0.12 | 1/7/2026 1:58:56 PM EST | |||
| 735.00 | 1.15 | 2.30 | 1.73 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.08 | 0.00 | -0.10 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 740.00 | 0.40 | 2.30 | 1.35 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.00 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 745.00 | 0.75 | 2.35 | 1.55 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 750.00 | 0.25 | 1.75 | 1.00 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 755.00 | 0.30 | 1.70 | 1.00 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 760.00 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 770.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.04 | 1/7/2026 1:58:56 PM EST | |||
| 780.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 790.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 800.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 810.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 820.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 830.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 840.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 850.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 860.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 870.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 880.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 890.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 900.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 910.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 920.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 930.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 940.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 950.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 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 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 420.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 430.00 | 0.05 | 1.20 | 0.63 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 440.00 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 450.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 455.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 460.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 465.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 470.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 475.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 480.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 485.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 490.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 495.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 500.00 | 0.05 | 1.60 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 505.00 | 0.05 | 1.65 | 0.85 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 510.00 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 515.00 | 0.35 | 1.85 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.01 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 520.00 | 0.45 | 1.95 | 1.20 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 525.00 | 0.80 | 1.65 | 1.23 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 1/7/2026 1:58:56 PM EST | |||
| 530.00 | 0.70 | 2.15 | 1.43 | 1.35 | % | 0.00 | 1 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 1:58:56 PM EST | |
| 535.00 | 1.00 | 2.65 | 1.83 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 540.00 | 1.05 | 1.95 | 1.50 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 545.00 | 1.15 | 2.45 | 1.80 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 550.00 | 1.40 | 2.80 | 2.10 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.04 | 0.00 | -0.08 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 555.00 | 1.45 | 4.60 | 3.03 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.04 | 0.00 | -0.09 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 560.00 | 1.65 | 4.80 | 3.23 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.05 | 0.00 | -0.10 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 565.00 | 1.85 | 3.30 | 2.58 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | -0.06 | 0.00 | -0.12 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 570.00 | 2.00 | 4.20 | 3.10 | 5.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.07 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 575.00 | 2.30 | 3.40 | 2.85 | 7.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.09 | 0.00 | -0.15 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 580.00 | 2.70 | 5.10 | 3.90 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.10 | 0.00 | -0.16 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 585.00 | 3.10 | 5.60 | 4.35 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.11 | 0.00 | -0.17 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 590.00 | 3.40 | 5.40 | 4.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.31 | -0.13 | 0.00 | -0.19 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 595.00 | 4.10 | 5.50 | 4.80 | 9.38 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.31 | -0.14 | 0.00 | -0.20 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 600.00 | 4.80 | 6.20 | 5.50 | 6.20 | -2.50 | -28.74% | 0.01 | 4 | 2 | 0.30 | -0.16 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 605.00 | 5.50 | 7.50 | 6.50 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.00 | -0.23 | 1/7/2026 1:58:56 PM EST | |||
| 610.00 | 6.10 | 8.60 | 7.35 | 15.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.29 | -0.20 | 0.00 | -0.24 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 615.00 | 7.80 | 9.90 | 8.85 | 13.82 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | -0.23 | 0.00 | -0.25 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 620.00 | 8.00 | 10.70 | 9.35 | 10.40 | % | 0.02 | 1 | 0 | 0.29 | -0.25 | 0.01 | -0.27 | 1/7/2026 | 1/7/2026 1:58:56 PM EST | |
| 625.00 | 9.20 | 12.20 | 10.70 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.01 | -0.28 | 1/7/2026 1:58:56 PM EST | |||
| 630.00 | 10.30 | 13.40 | 11.85 | % | 0.02 | 0 | 0 | 0.28 | -0.31 | 0.01 | -0.28 | 1/7/2026 1:58:56 PM EST | |||
| 635.00 | 11.70 | 15.70 | 13.70 | 16.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.34 | 0.01 | -0.29 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 640.00 | 13.10 | 16.80 | 14.95 | 21.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.37 | 0.01 | -0.30 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 645.00 | 15.20 | 18.80 | 17.00 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.30 | 1/7/2026 1:58:56 PM EST | |||
| 650.00 | 17.30 | 21.10 | 19.20 | 26.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.44 | 0.01 | -0.30 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 655.00 | 19.00 | 23.10 | 21.05 | % | 0.03 | 0 | 0 | 0.26 | -0.47 | 0.01 | -0.30 | 1/7/2026 1:58:56 PM EST | |||
| 660.00 | 21.10 | 25.90 | 23.50 | % | 0.04 | 0 | 0 | 0.25 | -0.51 | 0.01 | -0.29 | 1/7/2026 1:58:56 PM EST | |||
| 665.00 | 23.70 | 28.70 | 26.20 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.29 | 1/7/2026 1:58:56 PM EST | |||
| 670.00 | 26.20 | 32.60 | 29.40 | 25.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.59 | 0.01 | -0.28 | 12/31/2025 | 1/7/2026 1:58:56 PM EST |
| 675.00 | 29.90 | 35.40 | 32.65 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.01 | -0.27 | 1/7/2026 1:58:56 PM EST | |||
| 680.00 | 32.50 | 39.10 | 35.80 | % | 0.05 | 0 | 0 | 0.24 | -0.66 | 0.01 | -0.26 | 1/7/2026 1:58:56 PM EST | |||
| 685.00 | 37.70 | 42.70 | 40.20 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.25 | 1/7/2026 1:58:56 PM EST | |||
| 690.00 | 40.00 | 47.00 | 43.50 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.01 | -0.23 | 1/7/2026 1:58:56 PM EST | |||
| 695.00 | 44.20 | 50.10 | 47.15 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.22 | 1/7/2026 1:58:56 PM EST | |||
| 700.00 | 47.90 | 54.90 | 51.40 | % | 0.07 | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.20 | 1/7/2026 1:58:56 PM EST | |||
| 705.00 | 52.00 | 59.00 | 55.50 | % | 0.08 | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.19 | 1/7/2026 1:58:56 PM EST | |||
| 710.00 | 56.30 | 63.10 | 59.70 | % | 0.08 | 0 | 0 | 0.22 | -0.83 | 0.00 | -0.17 | 1/7/2026 1:58:56 PM EST | |||
| 715.00 | 60.70 | 67.60 | 64.15 | % | 0.09 | 0 | 0 | 0.31 | -0.86 | 0.00 | -0.16 | 1/7/2026 1:58:56 PM EST | |||
| 720.00 | 65.20 | 72.20 | 68.70 | % | 0.10 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.14 | 1/7/2026 1:58:56 PM EST | |||
| 725.00 | 69.90 | 76.40 | 73.15 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.13 | 1/7/2026 1:58:56 PM EST | |||
| 730.00 | 74.60 | 82.60 | 78.60 | % | 0.11 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.12 | 1/7/2026 1:58:56 PM EST | |||
| 735.00 | 79.40 | 86.40 | 82.90 | % | 0.11 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 740.00 | 84.20 | 91.50 | 87.85 | % | 0.12 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 745.00 | 89.10 | 97.10 | 93.10 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 750.00 | 94.00 | 103.00 | 98.50 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 755.00 | 99.00 | 108.00 | 103.50 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 760.00 | 104.00 | 113.00 | 108.50 | % | 0.14 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 770.00 | 114.00 | 122.90 | 118.45 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.04 | 1/7/2026 1:58:56 PM EST | |||
| 780.00 | 124.00 | 133.00 | 128.50 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 790.00 | 134.00 | 143.00 | 138.50 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 800.00 | 144.00 | 153.00 | 148.50 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 810.00 | 154.00 | 163.00 | 158.50 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 820.00 | 164.00 | 173.00 | 168.50 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 830.00 | 173.60 | 183.00 | 178.30 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 840.00 | 184.00 | 193.00 | 188.50 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 850.00 | 194.00 | 203.00 | 198.50 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 860.00 | 204.00 | 213.00 | 208.50 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 870.00 | 214.00 | 223.00 | 218.50 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 880.00 | 224.00 | 233.00 | 228.50 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 890.00 | 234.00 | 243.00 | 238.50 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 900.00 | 244.00 | 253.00 | 248.50 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 910.00 | 254.00 | 263.00 | 258.50 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 920.00 | 263.60 | 272.60 | 268.10 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 930.00 | 274.00 | 283.00 | 278.50 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 940.00 | 284.00 | 293.00 | 288.50 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 950.00 | 294.00 | 303.00 | 298.50 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST |