Options Chain for INTUIT COM (INTU) - $363.50 as of 4/10/2026 6:19:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 117.10 | 123.20 | 120.15 | % | 0.52 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 240.00 | 107.20 | 113.00 | 110.10 | 105.07 | % | 0.46 | 3 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 250.00 | 97.20 | 103.40 | 100.30 | 95.25 | % | 0.40 | 3 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 260.00 | 87.30 | 93.50 | 90.40 | 85.65 | % | 0.35 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 270.00 | 77.40 | 83.60 | 80.50 | 75.80 | -45.30 | -37.41% | 0.30 | 1 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 280.00 | 67.50 | 73.50 | 70.50 | 66.00 | -44.90 | -40.49% | 0.25 | 2 | 0 | 1.41 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 290.00 | 57.70 | 63.90 | 60.80 | 56.25 | -45.15 | -44.53% | 0.21 | 2 | 0 | 1.29 | 0.99 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 300.00 | 47.90 | 54.40 | 51.15 | 66.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | 0.97 | 0.00 | -0.18 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 310.00 | 38.50 | 44.20 | 41.35 | % | 0.13 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.31 | 4/10/2026 4:00:01 PM EST | |||
| 320.00 | 29.30 | 35.40 | 32.35 | 33.59 | -103.81 | -75.56% | 0.10 | 1 | 0 | 0.90 | 0.88 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 330.00 | 21.90 | 26.80 | 24.35 | 24.00 | % | 0.07 | 6 | 3 | 0.53 | 0.79 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 332.50 | 20.30 | 24.80 | 22.55 | 18.90 | % | 0.07 | 5 | 0 | 0.54 | 0.77 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 335.00 | 18.30 | 21.60 | 19.95 | % | 0.06 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.72 | 4/10/2026 4:00:01 PM EST | |||
| 337.50 | 15.60 | 20.70 | 18.15 | % | 0.05 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.75 | 4/10/2026 4:00:01 PM EST | |||
| 340.00 | 15.10 | 18.60 | 16.85 | 17.00 | % | 0.05 | 25 | 11 | 0.52 | 0.68 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 342.50 | 12.30 | 16.80 | 14.55 | 11.90 | % | 0.04 | 23 | 0 | 0.48 | 0.64 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 345.00 | 12.90 | 14.80 | 13.85 | 10.80 | % | 0.04 | 20 | 0 | 0.53 | 0.61 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 347.50 | 11.00 | 13.50 | 12.25 | 11.00 | % | 0.04 | 46 | 0 | 0.52 | 0.57 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 350.00 | 11.10 | 12.60 | 11.85 | 11.30 | -4.70 | -29.38% | 0.03 | 96 | 30 | 0.57 | 0.54 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 352.50 | 9.70 | 10.70 | 10.20 | 9.20 | -28.74 | -75.76% | 0.03 | 1 | 5 | 0.55 | 0.50 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 355.00 | 8.60 | 10.00 | 9.30 | 7.15 | -6.85 | -48.93% | 0.03 | 7 | 27 | 0.56 | 0.47 | 0.01 | -0.80 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 357.50 | 7.50 | 8.60 | 8.05 | 6.69 | -5.31 | -44.25% | 0.02 | 12 | 2 | 0.55 | 0.43 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 360.00 | 6.60 | 8.20 | 7.40 | 6.80 | -6.20 | -47.70% | 0.02 | 92 | 116 | 0.56 | 0.40 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 362.50 | 5.80 | 6.50 | 6.15 | 5.70 | -4.30 | -43.00% | 0.02 | 6 | 5 | 0.54 | 0.36 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 365.00 | 4.80 | 7.20 | 6.00 | 5.50 | -4.90 | -47.12% | 0.02 | 40 | 125 | 0.53 | 0.33 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 367.50 | 3.50 | 5.00 | 4.25 | 4.40 | -3.45 | -43.95% | 0.01 | 2 | 26 | 0.52 | 0.30 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 370.00 | 3.10 | 4.30 | 3.70 | 3.90 | -3.80 | -49.36% | 0.01 | 249 | 1,045 | 0.52 | 0.27 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 372.50 | 2.45 | 3.80 | 3.13 | 2.95 | -4.55 | -60.67% | 0.01 | 4 | 15 | 0.52 | 0.24 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 375.00 | 1.50 | 6.00 | 3.75 | 2.78 | -4.02 | -59.12% | 0.01 | 8 | 32 | 0.48 | 0.21 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 377.50 | 1.35 | 3.40 | 2.38 | 2.50 | -2.40 | -48.98% | 0.01 | 8 | 68 | 0.52 | 0.18 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 380.00 | 1.90 | 2.60 | 2.25 | 2.17 | -3.07 | -58.59% | 0.01 | 72 | 219 | 0.55 | 0.16 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 382.50 | 1.05 | 2.55 | 1.80 | 7.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.14 | 0.01 | -0.40 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 385.00 | 1.00 | 1.95 | 1.48 | 1.55 | -2.05 | -56.95% | 0.00 | 5 | 17 | 0.53 | 0.12 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 387.50 | 0.30 | 4.00 | 2.15 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.11 | 0.01 | -0.32 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 390.00 | 1.20 | 1.40 | 1.30 | 1.30 | -1.15 | -46.94% | 0.00 | 37 | 138 | 0.57 | 0.09 | 0.01 | -0.28 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 392.50 | 0.55 | 2.15 | 1.35 | 1.10 | -2.50 | -69.45% | 0.00 | 13 | 6 | 0.59 | 0.08 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 395.00 | 0.55 | 1.50 | 1.03 | 0.90 | -0.84 | -48.28% | 0.00 | 8 | 14 | 0.58 | 0.06 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 397.50 | 0.20 | 2.70 | 1.45 | 1.05 | -0.81 | -43.55% | 0.00 | 1 | 3 | 0.62 | 0.05 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 400.00 | 0.25 | 1.35 | 0.80 | 0.70 | -1.03 | -59.54% | 0.00 | 97 | 892 | 0.62 | 0.05 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 402.50 | 0.40 | 1.75 | 1.08 | 0.79 | -0.56 | -41.49% | 0.00 | 13 | 5 | 0.65 | 0.04 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.95 | 0.48 | 0.60 | -0.89 | -59.74% | 0.00 | 40 | 28 | 0.73 | 0.03 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 3.90 | 1.95 | 0.70 | -0.37 | -34.58% | 0.00 | 2 | 16 | 0.73 | 0.03 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.42 | -0.32 | -43.25% | 0.00 | 3 | 344 | 0.67 | 0.02 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 4.70 | 2.35 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.02 | 0.00 | -0.08 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 4.70 | 2.35 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.18 | 0.02 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.20 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.83 | 0.01 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.25 | 0.01 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 2.10 | 1.05 | 0.02 | -0.38 | -95.00% | 0.00 | 3 | 414 | 1.02 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 427.50 | 0.00 | 4.60 | 2.30 | 3.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | 0.01 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.96 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | 0.05 | -0.50 | -90.91% | 0.00 | 2 | 108 | 1.32 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 4.50 | 2.25 | 0.20 | -0.10 | -33.34% | 0.01 | 6 | 160 | 1.36 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 437.50 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.39 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 440.00 | 0.05 | 0.80 | 0.43 | 0.45 | +0.09 | +25.00% | 0.00 | 7 | 744 | 0.79 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 442.50 | 0.00 | 4.50 | 2.25 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.43 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 447.50 | 0.00 | 4.40 | 2.20 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 450.00 | 0.05 | 2.35 | 1.20 | 0.25 | +0.10 | +66.67% | 0.00 | 19 | 850 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 452.50 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 4.40 | 2.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 457.50 | 0.00 | 0.55 | 0.28 | 0.20 | -1.85 | -90.25% | 0.00 | 15 | 29 | 1.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 460.00 | 0.10 | 1.00 | 0.55 | 0.35 | -0.02 | -5.41% | 0.00 | 16 | 245 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 462.50 | 0.05 | 2.35 | 1.20 | 0.39 | +0.07 | +21.88% | 0.00 | 2 | 35 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 4.40 | 2.20 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 467.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 470.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.18 | -60.00% | 0.00 | 52 | 362 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 475.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 477.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 480.00 | 0.00 | 0.65 | 0.33 | 0.89 | -1.51 | -62.92% | 0.00 | 2 | 1,978 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 482.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.84 | +0.69 | +460.00% | 0.00 | 2 | 2,666 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 538 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,491 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 350 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,306 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 2.80 | 1.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 638 | 1.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 4 | 281 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 4.10 | 2.05 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 86 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 901 | 2.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 107 | 2.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 650.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 156 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 660.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 105 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 78 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 680.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 57 | 1.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 690.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 157 | 2.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 162 | 2.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 314 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 26 | 3.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 740.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 146 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 23 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 760.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 104 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 30 | 3.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 41 | 3.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 38 | 3.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 233 | 3.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.05 | 1.80 | 0.93 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.58 | +0.48 | +480.00% | 0.00 | 3 | 456 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 4.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.60 | 0.30 | 0.51 | +0.18 | +54.55% | 0.00 | 21 | 219 | 1.03 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 4.70 | 2.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.50 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 290.00 | 0.25 | 0.80 | 0.53 | 0.75 | +0.10 | +15.39% | 0.00 | 39 | 108 | 0.77 | -0.01 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 300.00 | 0.70 | 1.15 | 0.93 | 0.90 | +0.33 | +57.90% | 0.00 | 83 | 178 | 0.76 | -0.03 | 0.00 | -0.18 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 310.00 | 1.00 | 1.75 | 1.38 | 1.32 | -0.18 | -12.00% | 0.00 | 82 | 319 | 0.69 | -0.06 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 320.00 | 1.95 | 3.20 | 2.58 | 2.50 | +0.70 | +38.89% | 0.01 | 101 | 290 | 0.67 | -0.12 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 330.00 | 3.60 | 6.60 | 5.10 | 3.80 | +0.55 | +16.93% | 0.02 | 107 | 167 | 0.61 | -0.21 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 332.50 | 4.00 | 5.00 | 4.50 | 5.45 | +2.25 | +70.32% | 0.01 | 7 | 4 | 0.61 | -0.23 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 335.00 | 4.30 | 5.70 | 5.00 | 5.02 | +1.44 | +40.23% | 0.01 | 39 | 25 | 0.60 | -0.26 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 337.50 | 5.30 | 7.10 | 6.20 | 6.65 | % | 0.02 | 13 | 0 | 0.63 | -0.29 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 340.00 | 6.00 | 7.10 | 6.55 | 7.10 | +2.60 | +57.78% | 0.02 | 240 | 273 | 0.60 | -0.32 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 342.50 | 6.80 | 8.40 | 7.60 | 7.80 | +2.21 | +39.54% | 0.02 | 20 | 10 | 0.61 | -0.36 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 345.00 | 7.90 | 10.00 | 8.95 | 8.90 | +1.86 | +26.42% | 0.03 | 516 | 27 | 0.62 | -0.39 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 347.50 | 8.80 | 11.10 | 9.95 | 11.27 | +7.80 | +224.79% | 0.03 | 62 | 5 | 0.62 | -0.43 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 350.00 | 10.10 | 11.70 | 10.90 | 11.00 | +2.60 | +30.96% | 0.03 | 367 | 481 | 0.60 | -0.46 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 352.50 | 11.20 | 13.40 | 12.30 | 11.70 | % | 0.03 | 23 | 0 | 0.61 | -0.50 | 0.01 | -0.81 | 4/10/2026 | 4/10/2026 4:00:01 PM EST | |
| 355.00 | 12.50 | 15.50 | 14.00 | 13.90 | +4.90 | +54.45% | 0.04 | 54 | 34 | 0.63 | -0.53 | 0.01 | -0.80 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 357.50 | 13.70 | 16.50 | 15.10 | 13.40 | +0.80 | +6.35% | 0.04 | 5 | 24 | 0.61 | -0.57 | 0.01 | -0.78 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 360.00 | 15.00 | 18.10 | 16.55 | 17.90 | +5.95 | +49.80% | 0.05 | 138 | 283 | 0.60 | -0.60 | 0.01 | -0.75 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 362.50 | 16.60 | 20.90 | 18.75 | 21.13 | +8.03 | +61.30% | 0.05 | 11 | 14 | 0.64 | -0.64 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 365.00 | 18.10 | 21.60 | 19.85 | 21.10 | +6.30 | +42.57% | 0.05 | 8 | 115 | 0.59 | -0.67 | 0.01 | -0.69 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 367.50 | 19.80 | 24.50 | 22.15 | 15.16 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.63 | -0.70 | 0.01 | -0.65 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 370.00 | 21.80 | 26.90 | 24.35 | 23.32 | +4.47 | +23.72% | 0.07 | 51 | 277 | 0.65 | -0.73 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 372.50 | 22.60 | 28.70 | 25.65 | 25.07 | +5.55 | +28.44% | 0.07 | 2 | 4 | 0.73 | -0.76 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 375.00 | 24.90 | 31.30 | 28.10 | 33.31 | +11.61 | +53.51% | 0.07 | 10 | 21 | 0.77 | -0.79 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 377.50 | 26.10 | 32.90 | 29.50 | 25.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.75 | -0.82 | 0.01 | -0.48 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 380.00 | 29.20 | 33.80 | 31.50 | 30.90 | +8.00 | +34.94% | 0.08 | 254 | 463 | 0.82 | -0.84 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 382.50 | 30.90 | 37.30 | 34.10 | 27.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.86 | 0.01 | -0.40 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 385.00 | 33.10 | 39.90 | 36.50 | 39.61 | +10.11 | +34.28% | 0.09 | 3 | 44 | 0.85 | -0.88 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 387.50 | 35.50 | 41.90 | 38.70 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | -0.89 | 0.01 | -0.32 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 390.00 | 38.20 | 44.70 | 41.45 | 41.52 | +7.60 | +22.41% | 0.11 | 240 | 1,034 | 0.86 | -0.91 | 0.01 | -0.28 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 392.50 | 40.10 | 46.60 | 43.35 | 35.61 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.86 | -0.92 | 0.00 | -0.25 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 395.00 | 42.80 | 49.50 | 46.15 | 46.04 | +10.84 | +30.80% | 0.12 | 493 | 578 | 0.91 | -0.94 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 397.50 | 44.90 | 51.40 | 48.15 | 49.05 | +10.57 | +27.47% | 0.12 | 1 | 4 | 1.01 | -0.95 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 400.00 | 47.80 | 53.10 | 50.45 | 51.22 | +10.77 | +26.63% | 0.13 | 622 | 1,324 | 0.96 | -0.95 | 0.00 | -0.16 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 402.50 | 49.60 | 56.20 | 52.90 | 45.11 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.07 | -0.96 | 0.00 | -0.14 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 405.00 | 52.20 | 58.90 | 55.55 | 60.90 | +12.28 | +25.26% | 0.14 | 2 | 53 | 1.02 | -0.97 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 407.50 | 55.00 | 61.10 | 58.05 | % | 0.14 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.10 | 4/10/2026 4:00:01 PM EST | |||
| 410.00 | 57.40 | 62.40 | 59.90 | 59.89 | +11.39 | +23.49% | 0.15 | 7 | 252 | 1.09 | -0.98 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 412.50 | 59.90 | 66.10 | 63.00 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.08 | 4/10/2026 4:00:01 PM EST | |||
| 415.00 | 62.40 | 68.40 | 65.40 | 67.40 | +11.93 | +21.51% | 0.16 | 31 | 50 | 1.15 | -0.98 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 417.50 | 64.90 | 71.00 | 67.95 | % | 0.16 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 4/10/2026 4:00:01 PM EST | |||
| 420.00 | 67.30 | 72.50 | 69.90 | 73.25 | +9.50 | +14.91% | 0.17 | 3 | 486 | 0.98 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 422.50 | 69.80 | 76.00 | 72.90 | % | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 4/10/2026 4:00:01 PM EST | |||
| 425.00 | 72.30 | 78.90 | 75.60 | 54.25 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.18 | -0.99 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 427.50 | 74.70 | 80.90 | 77.80 | 78.52 | +49.04 | +166.35% | 0.18 | 1 | 1 | 1.18 | -0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 430.00 | 77.20 | 82.30 | 79.75 | 80.65 | +18.30 | +29.35% | 0.19 | 9 | 516 | 1.29 | -1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 432.50 | 79.70 | 85.80 | 82.75 | 83.30 | +17.00 | +25.65% | 0.19 | 1 | 22 | 1.19 | -1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 435.00 | 82.20 | 88.70 | 85.45 | 18.80 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.25 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 437.50 | 84.70 | 90.90 | 87.80 | 20.63 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.29 | -1.00 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 440.00 | 87.20 | 93.70 | 90.45 | 91.00 | +19.30 | +26.92% | 0.21 | 1 | 169 | 1.30 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 442.50 | 89.30 | 95.80 | 92.55 | 23.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 4:00:01 PM EST |
| 445.00 | 92.20 | 98.30 | 95.25 | 50.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 447.50 | 94.60 | 100.80 | 97.70 | 36.00 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 450.00 | 97.10 | 101.80 | 99.45 | 43.78 | 0.00 | 0.00% | 0.22 | 0 | 42 | 1.43 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 452.50 | 99.10 | 105.80 | 102.45 | 40.20 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 455.00 | 102.10 | 108.30 | 105.20 | 59.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.41 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 457.50 | 104.80 | 110.80 | 107.80 | 42.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 460.00 | 107.10 | 113.60 | 110.35 | 112.00 | +21.80 | +24.17% | 0.24 | 3 | 29 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 462.50 | 109.60 | 115.80 | 112.70 | 93.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 465.00 | 112.30 | 118.30 | 115.30 | 96.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 467.50 | 114.80 | 120.80 | 117.80 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 470.00 | 116.60 | 121.60 | 119.10 | 122.01 | +6.41 | +5.55% | 0.25 | 11 | 17 | 1.59 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 472.50 | 119.80 | 125.80 | 122.80 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 475.00 | 121.80 | 128.30 | 125.05 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 477.50 | 124.80 | 130.80 | 127.80 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 480.00 | 127.10 | 133.90 | 130.50 | 120.40 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.66 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 482.50 | 129.70 | 135.80 | 132.75 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 485.00 | 132.10 | 138.30 | 135.20 | 77.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:01 PM EST |
| 490.00 | 136.70 | 141.80 | 139.25 | 141.60 | +7.20 | +5.36% | 0.28 | 41 | 65 | 1.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 495.00 | 142.10 | 148.30 | 145.20 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 500.00 | 147.10 | 153.60 | 150.35 | 151.60 | +11.10 | +7.90% | 0.30 | 40 | 56 | 1.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 510.00 | 157.10 | 163.50 | 160.30 | 154.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 520.00 | 166.60 | 172.50 | 169.55 | 171.10 | +10.70 | +6.68% | 0.33 | 44 | 66 | 2.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 530.00 | 176.80 | 183.30 | 180.05 | 169.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 540.00 | 187.10 | 191.60 | 189.35 | 192.40 | +8.25 | +4.48% | 0.35 | 20 | 28 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 550.00 | 197.10 | 203.30 | 200.20 | 189.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 560.00 | 207.10 | 213.50 | 210.30 | 211.40 | +12.19 | +6.12% | 0.38 | 80 | 112 | 2.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 570.00 | 216.80 | 223.30 | 220.05 | 222.60 | +6.30 | +2.92% | 0.39 | 60 | 85 | 2.41 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 580.00 | 226.70 | 233.00 | 229.85 | 232.40 | +11.50 | +5.21% | 0.40 | 20 | 37 | 2.19 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 590.00 | 237.10 | 243.30 | 240.20 | 229.20 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 600.00 | 247.10 | 253.90 | 250.50 | 252.70 | +14.00 | +5.87% | 0.42 | 15 | 27 | 2.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 610.00 | 257.10 | 263.50 | 260.30 | 263.10 | +7.90 | +3.10% | 0.43 | 5 | 9 | 2.44 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 620.00 | 267.20 | 273.30 | 270.25 | 272.40 | +13.40 | +5.18% | 0.44 | 5 | 11 | 2.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 630.00 | 277.00 | 283.30 | 280.15 | 282.40 | +12.40 | +4.60% | 0.44 | 5 | 9 | 2.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 640.00 | 287.40 | 293.50 | 290.45 | 280.00 | 0.00 | 0.00% | 0.45 | 0 | 12 | 2.60 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 650.00 | 297.00 | 303.50 | 300.25 | 289.20 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.65 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 660.00 | 307.10 | 313.30 | 310.20 | 300.01 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 670.00 | 317.00 | 323.50 | 320.25 | % | 0.48 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 680.00 | 327.10 | 333.50 | 330.30 | 318.70 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.79 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 690.00 | 337.10 | 343.50 | 340.30 | % | 0.49 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 700.00 | 347.10 | 353.50 | 350.30 | % | 0.50 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 710.00 | 357.00 | 363.30 | 360.15 | % | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 720.00 | 367.10 | 373.30 | 370.20 | % | 0.51 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 730.00 | 377.00 | 383.30 | 380.15 | % | 0.52 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 740.00 | 387.00 | 393.30 | 390.15 | % | 0.53 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 750.00 | 397.00 | 403.30 | 400.15 | % | 0.53 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 760.00 | 407.10 | 413.30 | 410.20 | % | 0.54 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 770.00 | 417.10 | 423.30 | 420.20 | % | 0.55 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 780.00 | 427.10 | 433.30 | 430.20 | % | 0.55 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 790.00 | 437.10 | 442.10 | 439.60 | 441.70 | +5.70 | +1.31% | 0.56 | 5 | 10 | 3.40 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 800.00 | 447.30 | 453.50 | 450.40 | % | 0.56 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 810.00 | 457.10 | 463.30 | 460.20 | % | 0.57 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 820.00 | 467.00 | 473.30 | 470.15 | % | 0.57 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 830.00 | 477.10 | 483.30 | 480.20 | % | 0.58 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 840.00 | 487.10 | 493.30 | 490.20 | % | 0.58 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 860.00 | 507.00 | 513.30 | 510.15 | % | 0.59 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 880.00 | 527.10 | 533.30 | 530.20 | % | 0.60 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 900.00 | 547.10 | 553.30 | 550.20 | % | 0.61 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 920.00 | 567.00 | 573.30 | 570.15 | % | 0.62 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 940.00 | 587.00 | 593.30 | 590.15 | % | 0.63 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 960.00 | 607.10 | 613.30 | 610.20 | % | 0.64 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 980.00 | 627.10 | 633.30 | 630.20 | % | 0.64 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 1,000.00 | 647.00 | 653.30 | 650.15 | % | 0.65 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 1,020.00 | 666.80 | 673.30 | 670.05 | % | 0.66 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 1,040.00 | 686.70 | 693.30 | 690.00 | % | 0.66 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 1,060.00 | 706.80 | 713.30 | 710.05 | % | 0.67 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST |