Options Chain for INTUIT COM (INTU) - $534.00 as of 1/29/2026 4:57:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 230.50 | 239.00 | 234.75 | 404.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/29/2026 4:00:00 PM EST |
| 280.00 | 221.00 | 229.20 | 225.10 | 285.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.04 | 4/9/2025 | 1/29/2026 4:00:00 PM EST |
| 290.00 | 211.00 | 219.30 | 215.15 | 500.90 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.04 | 7/7/2025 | 1/29/2026 4:00:00 PM EST |
| 300.00 | 201.00 | 209.50 | 205.25 | % | 0.68 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 1/29/2026 4:00:00 PM EST | |||
| 310.00 | 191.20 | 199.10 | 195.15 | 365.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.04 | 9/9/2025 | 1/29/2026 4:00:00 PM EST |
| 320.00 | 181.50 | 188.70 | 185.10 | % | 0.58 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.06 | 1/29/2026 4:00:00 PM EST | |||
| 330.00 | 172.00 | 179.00 | 175.50 | % | 0.53 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.06 | 1/29/2026 4:00:00 PM EST | |||
| 340.00 | 162.00 | 169.00 | 165.50 | % | 0.49 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.08 | 1/29/2026 4:00:00 PM EST | |||
| 350.00 | 152.30 | 160.20 | 156.25 | 330.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.09 | 9/9/2025 | 1/29/2026 4:00:00 PM EST |
| 360.00 | 142.70 | 150.40 | 146.55 | % | 0.41 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.11 | 1/29/2026 4:00:00 PM EST | |||
| 370.00 | 134.40 | 140.20 | 137.30 | % | 0.37 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.12 | 1/29/2026 4:00:00 PM EST | |||
| 380.00 | 124.90 | 130.30 | 127.60 | % | 0.34 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.15 | 1/29/2026 4:00:00 PM EST | |||
| 390.00 | 114.40 | 120.10 | 117.25 | 306.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.58 | 0.91 | 0.00 | -0.17 | 9/19/2025 | 1/29/2026 4:00:00 PM EST |
| 400.00 | 105.20 | 112.00 | 108.60 | 145.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.48 | 0.90 | 0.00 | -0.19 | 1/16/2026 | 1/29/2026 4:00:00 PM EST |
| 410.00 | 97.40 | 102.20 | 99.80 | % | 0.24 | 0 | 0 | 0.50 | 0.88 | 0.00 | -0.20 | 1/29/2026 4:00:00 PM EST | |||
| 420.00 | 89.00 | 93.60 | 91.30 | 84.00 | % | 0.22 | 1 | 0 | 0.50 | 0.86 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:00 PM EST | |
| 430.00 | 79.10 | 85.90 | 82.50 | 219.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.48 | 0.83 | 0.00 | -0.25 | 1/2/2026 | 1/29/2026 4:00:00 PM EST |
| 440.00 | 71.60 | 76.70 | 74.15 | 126.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | 0.80 | 0.00 | -0.27 | 1/15/2026 | 1/29/2026 4:00:00 PM EST |
| 450.00 | 63.50 | 70.60 | 67.05 | 64.00 | -42.30 | -39.80% | 0.15 | 5 | 1 | 0.47 | 0.77 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 460.00 | 57.50 | 61.70 | 59.60 | 59.90 | -35.82 | -37.43% | 0.13 | 5 | 4 | 0.47 | 0.73 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 470.00 | 51.50 | 54.50 | 53.00 | 50.00 | -173.50 | -77.63% | 0.11 | 2 | 2 | 0.47 | 0.69 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 480.00 | 45.10 | 48.10 | 46.60 | 41.30 | -113.50 | -73.32% | 0.10 | 25 | 1 | 0.46 | 0.65 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 490.00 | 39.30 | 41.90 | 40.60 | 36.43 | -46.27 | -55.95% | 0.08 | 19 | 9 | 0.45 | 0.60 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 500.00 | 34.30 | 36.20 | 35.25 | 31.28 | -31.60 | -50.26% | 0.07 | 34 | 15 | 0.45 | 0.55 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 510.00 | 29.50 | 31.00 | 30.25 | 30.41 | -17.02 | -35.89% | 0.06 | 37 | 21 | 0.45 | 0.50 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 520.00 | 25.50 | 26.50 | 26.00 | 25.80 | -35.80 | -58.12% | 0.05 | 16 | 44 | 0.44 | 0.45 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 530.00 | 21.00 | 22.50 | 21.75 | 21.70 | -17.40 | -44.51% | 0.04 | 18 | 73 | 0.44 | 0.40 | 0.01 | -0.31 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 540.00 | 17.40 | 18.90 | 18.15 | 16.80 | -19.43 | -53.63% | 0.03 | 40 | 40 | 0.43 | 0.35 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 550.00 | 14.30 | 15.90 | 15.10 | 12.85 | -18.15 | -58.55% | 0.03 | 18 | 48 | 0.43 | 0.30 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 560.00 | 8.90 | 13.40 | 11.15 | 10.95 | -13.55 | -55.31% | 0.02 | 41 | 71 | 0.40 | 0.26 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 570.00 | 9.30 | 13.00 | 11.15 | 8.80 | -15.20 | -63.34% | 0.02 | 19 | 79 | 0.44 | 0.22 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 580.00 | 5.10 | 9.00 | 7.05 | 7.80 | -10.44 | -57.24% | 0.01 | 19 | 65 | 0.39 | 0.19 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 590.00 | 6.20 | 9.30 | 7.75 | 6.20 | -7.80 | -55.72% | 0.01 | 11 | 93 | 0.44 | 0.16 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 600.00 | 5.00 | 7.50 | 6.25 | 5.82 | -6.68 | -53.44% | 0.01 | 31 | 558 | 0.44 | 0.13 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 610.00 | 2.65 | 6.80 | 4.73 | 5.20 | -6.65 | -56.12% | 0.01 | 1 | 115 | 0.42 | 0.10 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 620.00 | 3.50 | 6.70 | 5.10 | 3.90 | -6.10 | -61.00% | 0.01 | 39 | 100 | 0.46 | 0.09 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 630.00 | 2.30 | 5.00 | 3.65 | 3.14 | -4.36 | -58.14% | 0.01 | 118 | 890 | 0.44 | 0.07 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 640.00 | 1.35 | 4.30 | 2.83 | 2.95 | -3.15 | -51.64% | 0.00 | 18 | 97 | 0.43 | 0.06 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 650.00 | 2.00 | 2.80 | 2.40 | 2.10 | -1.30 | -38.24% | 0.00 | 59 | 929 | 0.43 | 0.05 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 660.00 | 1.30 | 2.40 | 1.85 | 1.94 | -2.36 | -54.89% | 0.00 | 52 | 260 | 0.44 | 0.04 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 670.00 | 1.35 | 2.95 | 2.15 | 1.85 | -2.05 | -52.57% | 0.00 | 30 | 124 | 0.47 | 0.03 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 680.00 | 0.45 | 2.65 | 1.55 | 1.59 | -1.06 | -40.00% | 0.00 | 2 | 360 | 0.45 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 690.00 | 0.25 | 1.55 | 0.90 | 1.36 | -1.38 | -50.37% | 0.00 | 13 | 282 | 0.42 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 700.00 | 0.10 | 1.70 | 0.90 | 1.14 | -1.11 | -49.34% | 0.00 | 11 | 185 | 0.42 | 0.02 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 710.00 | 0.10 | 1.60 | 0.85 | 0.85 | -1.39 | -62.06% | 0.00 | 1 | 101 | 0.43 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 720.00 | 0.20 | 1.55 | 0.88 | 0.85 | -1.06 | -55.50% | 0.00 | 2 | 148 | 0.46 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 1.85 | 0.93 | 0.90 | -0.93 | -50.82% | 0.00 | 4 | 278 | 0.56 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.70 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/29/2026 4:00:00 PM EST |
| 750.00 | 0.40 | 4.90 | 2.65 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.60 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 760.00 | 0.30 | 1.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.51 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 4:00:00 PM EST |
| 770.00 | 0.20 | 4.00 | 2.10 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.59 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/29/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 1.35 | 0.68 | 1.20 | +0.65 | +118.19% | 0.00 | 3 | 519 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 0.75 | 0.38 | 0.85 | +0.05 | +6.25% | 0.00 | 1 | 76 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:00 PM EST |
| 880.00 | 0.05 | 1.90 | 0.98 | 0.35 | +0.21 | +150.00% | 0.00 | 3 | 49 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 900.00 | 0.00 | 0.50 | 0.25 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:00 PM EST |
| 920.00 | 0.00 | 4.40 | 2.20 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/29/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/29/2026 4:00:00 PM EST |
| 960.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 4:00:00 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 4:00:00 PM EST |
| 1,000.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 20 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 4:00:00 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:00 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 4:00:00 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 4:00:00 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/29/2026 4:00:00 PM EST |
| 1,160.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.05 | 1.20 | 0.63 | 0.05 | -0.27 | -84.38% | 0.00 | 5 | 43 | 0.74 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 1/29/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 1/29/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 5.00 | 2.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.04 | 2/19/2025 | 1/29/2026 4:00:00 PM EST |
| 310.00 | 0.05 | 1.80 | 0.93 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/29/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 1.95 | 0.98 | 0.92 | % | 0.00 | 1 | 0 | 0.73 | -0.01 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:00 PM EST | |
| 330.00 | 0.45 | 2.65 | 1.55 | 1.40 | +0.80 | +133.34% | 0.00 | 3 | 4 | 0.63 | -0.02 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 340.00 | 0.05 | 2.40 | 1.23 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.08 | 1/29/2026 4:00:00 PM EST | |||
| 350.00 | 1.00 | 3.20 | 2.10 | 1.81 | +0.65 | +56.04% | 0.01 | 1 | 17 | 0.60 | -0.03 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 360.00 | 0.70 | 3.60 | 2.15 | 2.04 | +0.35 | +20.71% | 0.01 | 3 | 39 | 0.56 | -0.04 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 370.00 | 2.00 | 3.90 | 2.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.05 | 0.00 | -0.12 | 1/21/2026 | 1/29/2026 4:00:00 PM EST |
| 380.00 | 1.05 | 5.00 | 3.03 | 2.75 | +0.53 | +23.88% | 0.01 | 10 | 2 | 0.52 | -0.07 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 390.00 | 2.05 | 4.10 | 3.08 | 3.80 | +1.20 | +46.16% | 0.01 | 49 | 34 | 0.50 | -0.09 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 400.00 | 3.00 | 4.70 | 3.85 | 4.70 | +2.70 | +135.00% | 0.01 | 28 | 191 | 0.49 | -0.10 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 410.00 | 5.00 | 7.10 | 6.05 | 5.90 | +2.10 | +55.27% | 0.01 | 2 | 3 | 0.51 | -0.12 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 420.00 | 6.10 | 7.60 | 6.85 | 7.25 | +4.72 | +186.57% | 0.02 | 5 | 34 | 0.49 | -0.14 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 430.00 | 7.40 | 8.40 | 7.90 | 9.76 | +4.96 | +103.34% | 0.02 | 10 | 89 | 0.47 | -0.17 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 440.00 | 9.30 | 10.20 | 9.75 | 10.10 | +5.90 | +140.48% | 0.02 | 8 | 30 | 0.46 | -0.20 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 450.00 | 11.80 | 12.20 | 12.00 | 12.00 | +7.20 | +150.00% | 0.03 | 51 | 61 | 0.46 | -0.23 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 460.00 | 13.70 | 15.50 | 14.60 | 16.15 | +9.11 | +129.41% | 0.03 | 30 | 74 | 0.45 | -0.27 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 470.00 | 17.00 | 19.70 | 18.35 | 18.25 | +10.93 | +149.32% | 0.04 | 170 | 30 | 0.46 | -0.31 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 480.00 | 20.50 | 23.30 | 21.90 | 23.00 | +14.46 | +169.33% | 0.05 | 45 | 56 | 0.45 | -0.35 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 490.00 | 24.50 | 27.20 | 25.85 | 28.10 | +16.36 | +139.36% | 0.05 | 51 | 61 | 0.44 | -0.40 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 500.00 | 29.00 | 30.40 | 29.70 | 33.44 | +18.12 | +118.28% | 0.06 | 36 | 132 | 0.43 | -0.45 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 510.00 | 34.00 | 37.10 | 35.55 | 39.67 | +21.60 | +119.54% | 0.07 | 12 | 139 | 0.44 | -0.50 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 520.00 | 39.50 | 42.60 | 41.05 | 45.35 | +22.85 | +101.56% | 0.08 | 11 | 324 | 0.43 | -0.55 | 0.01 | -0.32 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 530.00 | 45.60 | 48.40 | 47.00 | 53.00 | +26.60 | +100.76% | 0.09 | 17 | 163 | 0.42 | -0.60 | 0.01 | -0.31 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 540.00 | 51.90 | 55.30 | 53.60 | 56.60 | +27.05 | +91.54% | 0.10 | 21 | 106 | 0.42 | -0.65 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 550.00 | 56.90 | 61.50 | 59.20 | 63.91 | +29.31 | +84.72% | 0.11 | 29 | 159 | 0.40 | -0.70 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 560.00 | 66.30 | 69.50 | 67.90 | 67.70 | +27.50 | +68.41% | 0.12 | 44 | 175 | 0.41 | -0.74 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 570.00 | 71.50 | 77.60 | 74.55 | 78.50 | +37.70 | +92.41% | 0.13 | 19 | 545 | 0.39 | -0.78 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 580.00 | 80.70 | 85.40 | 83.05 | 84.10 | +30.40 | +56.62% | 0.14 | 17 | 254 | 0.39 | -0.81 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 590.00 | 89.30 | 94.50 | 91.90 | 97.61 | +35.51 | +57.19% | 0.16 | 5 | 129 | 0.39 | -0.84 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 600.00 | 98.50 | 103.80 | 101.15 | 105.00 | +53.30 | +103.10% | 0.17 | 11 | 318 | 0.40 | -0.87 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 610.00 | 107.30 | 112.00 | 109.65 | 110.20 | +35.63 | +47.79% | 0.18 | 2 | 183 | 0.40 | -0.90 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 620.00 | 117.80 | 121.60 | 119.70 | 125.00 | +35.02 | +38.92% | 0.19 | 5 | 231 | 0.40 | -0.91 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 630.00 | 126.90 | 131.60 | 129.25 | 135.60 | +46.70 | +52.54% | 0.21 | 25 | 258 | 0.40 | -0.93 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 640.00 | 134.50 | 142.50 | 138.50 | 145.67 | +57.37 | +64.98% | 0.22 | 13 | 274 | 0.37 | -0.94 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 650.00 | 145.40 | 152.20 | 148.80 | 155.23 | +64.43 | +70.96% | 0.23 | 17 | 117 | 0.58 | -0.95 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 660.00 | 154.30 | 160.90 | 157.60 | 100.20 | 0.00 | 0.00% | 0.24 | 0 | 124 | 0.57 | -0.96 | 0.00 | -0.06 | 1/26/2026 | 1/29/2026 4:00:00 PM EST |
| 670.00 | 163.90 | 171.80 | 167.85 | 109.10 | 0.00 | 0.00% | 0.25 | 0 | 224 | 0.61 | -0.97 | 0.00 | -0.05 | 1/26/2026 | 1/29/2026 4:00:00 PM EST |
| 680.00 | 173.50 | 181.30 | 177.40 | 185.70 | +66.70 | +56.05% | 0.26 | 1,282 | 165 | 0.62 | -0.98 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 690.00 | 183.40 | 191.60 | 187.50 | 195.11 | +47.71 | +32.37% | 0.27 | 1,610 | 202 | 0.65 | -0.98 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 700.00 | 193.30 | 201.60 | 197.45 | 206.00 | +28.55 | +16.09% | 0.28 | 8,780 | 512 | 0.67 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 710.00 | 203.30 | 211.50 | 207.40 | 211.70 | +129.90 | +158.81% | 0.29 | 800 | 32 | 0.69 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 720.00 | 214.30 | 221.60 | 217.95 | 217.60 | +44.21 | +25.50% | 0.30 | 125 | 6 | 0.70 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 730.00 | 223.30 | 231.20 | 227.25 | 173.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 4:00:00 PM EST |
| 740.00 | 233.50 | 241.20 | 237.35 | 245.60 | +44.10 | +21.89% | 0.32 | 250 | 11 | 0.77 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 750.00 | 244.80 | 251.60 | 248.20 | 250.00 | +38.30 | +18.10% | 0.33 | 80 | 4 | 0.78 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 760.00 | 254.40 | 261.20 | 257.80 | 114.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 1/29/2026 4:00:00 PM EST |
| 770.00 | 264.10 | 271.20 | 267.65 | 270.00 | +45.50 | +20.27% | 0.35 | 60 | 4 | 0.80 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 780.00 | 274.60 | 281.20 | 277.90 | 285.60 | +51.20 | +21.85% | 0.36 | 140 | 9 | 0.84 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 790.00 | 283.70 | 291.20 | 287.45 | 295.19 | +46.83 | +18.86% | 0.36 | 1 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 800.00 | 295.10 | 301.20 | 298.15 | 305.60 | +44.60 | +17.09% | 0.37 | 705 | 30 | 0.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 820.00 | 313.50 | 321.60 | 317.55 | 326.00 | +48.08 | +17.30% | 0.39 | 680 | 28 | 0.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 840.00 | 334.70 | 341.70 | 338.20 | 346.00 | +44.70 | +14.84% | 0.40 | 645 | 26 | 0.96 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 860.00 | 353.30 | 361.20 | 357.25 | 365.60 | +44.60 | +13.90% | 0.42 | 389 | 17 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 880.00 | 373.30 | 381.20 | 377.25 | 379.60 | +38.50 | +11.29% | 0.43 | 200 | 8 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:00 PM EST |
| 900.00 | 394.30 | 401.70 | 398.00 | 353.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:00 PM EST |
| 920.00 | 413.30 | 421.80 | 417.55 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 940.00 | 433.30 | 441.80 | 437.55 | 186.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 1/29/2026 4:00:00 PM EST |
| 960.00 | 453.30 | 461.80 | 457.55 | % | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 980.00 | 473.30 | 481.40 | 477.35 | % | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,000.00 | 493.50 | 501.40 | 497.45 | % | 0.50 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,020.00 | 513.50 | 521.40 | 517.45 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,040.00 | 533.30 | 541.60 | 537.45 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,060.00 | 553.30 | 561.40 | 557.35 | % | 0.53 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,080.00 | 573.30 | 581.70 | 577.50 | % | 0.53 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,100.00 | 593.30 | 601.60 | 597.45 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,120.00 | 613.30 | 621.60 | 617.45 | % | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,140.00 | 633.30 | 641.40 | 637.35 | % | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST | |||
| 1,160.00 | 653.30 | 661.60 | 657.45 | % | 0.57 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:00 PM EST |