Options Chain for INTUIT COM (INTU) - $400.90 as of 5/20/2026 4:34:20 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 | 152.00 | 158.30 | 155.15 | % | 0.67 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 240.00 | 142.00 | 148.80 | 145.40 | % | 0.61 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 250.00 | 132.00 | 138.80 | 135.40 | 113.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:19 PM EST |
| 260.00 | 122.20 | 128.80 | 125.50 | 131.00 | 0.00 | 0.00% | 0.48 | 0 | 21 | 4.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:19 PM EST |
| 270.00 | 112.00 | 118.80 | 115.40 | % | 0.43 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 280.00 | 102.10 | 108.80 | 105.45 | 107.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.40 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:19 PM EST |
| 287.50 | 94.80 | 100.90 | 97.85 | % | 0.34 | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:19 PM EST | |||
| 290.00 | 92.30 | 98.40 | 95.35 | % | 0.33 | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.03 | 5/20/2026 3:59:19 PM EST | |||
| 292.50 | 89.80 | 95.90 | 92.85 | % | 0.32 | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.04 | 5/20/2026 3:59:19 PM EST | |||
| 295.00 | 87.30 | 93.40 | 90.35 | % | 0.31 | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.06 | 5/20/2026 3:59:19 PM EST | |||
| 297.50 | 84.60 | 91.40 | 88.00 | % | 0.30 | 0 | 0 | 2.91 | 0.99 | 0.00 | -0.07 | 5/20/2026 3:59:19 PM EST | |||
| 300.00 | 82.00 | 88.90 | 85.45 | 85.49 | +12.36 | +16.91% | 0.28 | 3 | 4 | 2.84 | 0.99 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 302.50 | 79.80 | 86.00 | 82.90 | 79.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.69 | 0.99 | 0.00 | -0.12 | 5/13/2026 | 5/20/2026 3:59:19 PM EST |
| 305.00 | 77.40 | 83.50 | 80.45 | 73.41 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.62 | 0.99 | 0.00 | -0.15 | 5/13/2026 | 5/20/2026 3:59:19 PM EST |
| 307.50 | 74.90 | 81.00 | 77.95 | 76.66 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.55 | 0.99 | 0.00 | -0.20 | 5/14/2026 | 5/20/2026 3:59:19 PM EST |
| 310.00 | 72.40 | 78.60 | 75.50 | 81.92 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.50 | 0.98 | 0.00 | -0.24 | 5/15/2026 | 5/20/2026 3:59:19 PM EST |
| 312.50 | 70.00 | 76.10 | 73.05 | 79.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.43 | 0.98 | 0.00 | -0.30 | 5/15/2026 | 5/20/2026 3:59:19 PM EST |
| 315.00 | 67.50 | 74.30 | 70.90 | 70.78 | -10.02 | -12.41% | 0.23 | 6 | 2 | 2.49 | 0.98 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 317.50 | 65.00 | 71.70 | 68.35 | 68.31 | -15.77 | -18.76% | 0.22 | 4 | 3 | 2.40 | 0.97 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 320.00 | 62.50 | 69.30 | 65.90 | 68.48 | -15.96 | -18.91% | 0.21 | 3 | 9 | 2.35 | 0.97 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 322.50 | 60.00 | 66.40 | 63.20 | 64.00 | -17.95 | -21.91% | 0.20 | 5 | 3 | 2.21 | 0.96 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 325.00 | 57.90 | 64.50 | 61.20 | 69.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.24 | 0.95 | 0.00 | -0.81 | 4/16/2026 | 5/20/2026 3:59:19 PM EST |
| 327.50 | 55.40 | 61.60 | 58.50 | 74.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.10 | 0.95 | 0.00 | -0.98 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 330.00 | 52.80 | 59.80 | 56.30 | 56.10 | -16.34 | -22.56% | 0.17 | 2 | 2 | 2.14 | 0.94 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 332.50 | 50.50 | 57.20 | 53.85 | 53.79 | -17.67 | -24.73% | 0.16 | 7 | 1 | 2.06 | 0.93 | 0.00 | -1.37 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 335.00 | 46.00 | 55.70 | 50.85 | 51.65 | -17.42 | -25.23% | 0.15 | 7 | 11 | 2.16 | 0.92 | 0.00 | -1.62 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 337.50 | 44.00 | 53.40 | 48.70 | % | 0.14 | 0 | 0 | 2.12 | 0.90 | 0.00 | -1.85 | 5/20/2026 3:59:19 PM EST | |||
| 340.00 | 42.00 | 51.20 | 46.60 | 50.23 | -2.37 | -4.51% | 0.14 | 1 | 2 | 1.82 | 0.89 | 0.00 | -2.02 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 342.50 | 39.30 | 49.00 | 44.15 | 60.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 2.05 | 0.88 | 0.01 | -2.19 | 5/18/2026 | 5/20/2026 3:59:19 PM EST |
| 345.00 | 37.20 | 47.00 | 42.10 | 42.70 | -15.63 | -26.80% | 0.12 | 1 | 14 | 2.02 | 0.86 | 0.01 | -2.36 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 347.50 | 35.30 | 45.00 | 40.15 | 40.50 | -15.48 | -27.66% | 0.12 | 1 | 3 | 2.00 | 0.85 | 0.01 | -2.53 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 350.00 | 36.00 | 42.90 | 39.45 | 38.50 | -12.50 | -24.51% | 0.11 | 3 | 12 | 1.46 | 0.83 | 0.01 | -2.71 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 352.50 | 31.30 | 41.00 | 36.15 | % | 0.10 | 0 | 0 | 1.24 | 0.81 | 0.01 | -2.88 | 5/20/2026 3:59:19 PM EST | |||
| 355.00 | 29.40 | 38.10 | 33.75 | 34.30 | -14.70 | -30.00% | 0.10 | 5 | 1 | 1.28 | 0.79 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 357.50 | 29.60 | 36.10 | 32.85 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.41 | 0.77 | 0.01 | -3.21 | 5/14/2026 | 5/20/2026 3:59:19 PM EST |
| 360.00 | 29.50 | 32.00 | 30.75 | 32.00 | -15.04 | -31.98% | 0.09 | 12 | 185 | 1.49 | 0.75 | 0.01 | -3.36 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 362.50 | 27.80 | 32.30 | 30.05 | 29.05 | -7.25 | -19.98% | 0.08 | 3 | 100 | 1.50 | 0.73 | 0.01 | -3.50 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 365.00 | 26.20 | 29.70 | 27.95 | 27.70 | -25.54 | -47.98% | 0.08 | 16 | 53 | 1.45 | 0.71 | 0.01 | -3.64 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 367.50 | 23.30 | 29.00 | 26.15 | 27.26 | -8.94 | -24.70% | 0.07 | 2 | 13 | 1.43 | 0.69 | 0.01 | -3.76 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 370.00 | 23.10 | 26.90 | 25.00 | 25.00 | -8.50 | -25.38% | 0.07 | 50 | 26 | 1.39 | 0.66 | 0.01 | -3.88 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 372.50 | 20.90 | 26.00 | 23.45 | 24.68 | -8.52 | -25.67% | 0.06 | 7 | 16 | 1.48 | 0.64 | 0.01 | -3.98 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 375.00 | 19.80 | 23.00 | 21.40 | 21.58 | -28.12 | -56.58% | 0.06 | 18 | 84 | 1.48 | 0.62 | 0.01 | -4.06 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 377.50 | 18.90 | 23.10 | 21.00 | 20.52 | -12.45 | -37.77% | 0.06 | 6 | 31 | 1.52 | 0.59 | 0.01 | -4.13 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 380.00 | 17.50 | 20.00 | 18.75 | 19.20 | -9.80 | -33.80% | 0.05 | 82 | 134 | 1.43 | 0.57 | 0.01 | -4.19 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 382.50 | 16.00 | 18.80 | 17.40 | 17.90 | -22.60 | -55.81% | 0.05 | 75 | 30 | 1.43 | 0.54 | 0.01 | -4.22 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 385.00 | 16.40 | 17.60 | 17.00 | 16.58 | -8.42 | -33.68% | 0.04 | 421 | 40 | 1.48 | 0.52 | 0.01 | -4.25 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 387.50 | 15.10 | 16.30 | 15.70 | 15.38 | -24.62 | -61.55% | 0.04 | 147 | 29 | 1.48 | 0.50 | 0.01 | -4.26 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 390.00 | 13.70 | 14.90 | 14.30 | 14.49 | -8.51 | -37.00% | 0.04 | 509 | 182 | 1.48 | 0.47 | 0.01 | -4.25 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 392.50 | 12.80 | 13.90 | 13.35 | 13.24 | -16.52 | -55.52% | 0.03 | 128 | 41 | 1.48 | 0.45 | 0.01 | -4.23 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 395.00 | 10.00 | 13.70 | 11.85 | 12.55 | -9.40 | -42.83% | 0.03 | 66 | 100 | 1.48 | 0.43 | 0.01 | -4.20 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 397.50 | 9.80 | 12.20 | 11.00 | 11.38 | -7.22 | -38.82% | 0.03 | 29 | 32 | 1.50 | 0.40 | 0.01 | -4.16 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 400.00 | 9.00 | 10.60 | 9.80 | 10.40 | -7.89 | -43.14% | 0.02 | 1,363 | 336 | 1.48 | 0.38 | 0.01 | -4.09 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 402.50 | 8.20 | 10.10 | 9.15 | 9.80 | -7.62 | -43.75% | 0.02 | 105 | 75 | 1.47 | 0.36 | 0.01 | -4.03 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 405.00 | 8.10 | 9.50 | 8.80 | 9.24 | -6.84 | -42.54% | 0.02 | 341 | 387 | 1.46 | 0.34 | 0.01 | -3.94 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 407.50 | 4.70 | 9.70 | 7.20 | 8.30 | -6.65 | -44.49% | 0.02 | 12 | 41 | 1.46 | 0.32 | 0.01 | -3.86 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 410.00 | 6.40 | 7.70 | 7.05 | 7.55 | -7.55 | -50.00% | 0.02 | 347 | 429 | 1.47 | 0.30 | 0.01 | -3.76 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 412.50 | 5.50 | 8.00 | 6.75 | 6.90 | -5.90 | -46.10% | 0.02 | 34 | 69 | 1.46 | 0.28 | 0.01 | -3.65 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 415.00 | 5.40 | 6.70 | 6.05 | 6.41 | -6.39 | -49.93% | 0.01 | 192 | 210 | 1.48 | 0.27 | 0.01 | -3.54 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 417.50 | 5.00 | 6.30 | 5.65 | 6.05 | -7.05 | -53.82% | 0.01 | 88 | 34 | 1.47 | 0.25 | 0.01 | -3.42 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 420.00 | 5.00 | 5.60 | 5.30 | 5.00 | -5.25 | -51.22% | 0.01 | 2,644 | 457 | 1.47 | 0.23 | 0.01 | -3.30 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 422.50 | 3.40 | 5.20 | 4.30 | 4.99 | -4.74 | -48.72% | 0.01 | 100 | 106 | 1.49 | 0.22 | 0.01 | -3.17 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 425.00 | 4.00 | 4.70 | 4.35 | 4.30 | -4.40 | -50.58% | 0.01 | 184 | 69 | 1.47 | 0.20 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 427.50 | 2.50 | 5.50 | 4.00 | 4.15 | -3.55 | -46.11% | 0.01 | 75 | 33 | 1.45 | 0.19 | 0.01 | -2.91 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 430.00 | 2.85 | 3.90 | 3.38 | 3.40 | -4.30 | -55.85% | 0.01 | 317 | 747 | 1.48 | 0.17 | 0.01 | -2.78 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 432.50 | 1.90 | 3.90 | 2.90 | 3.33 | -4.37 | -56.76% | 0.01 | 41 | 11 | 1.49 | 0.16 | 0.01 | -2.65 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 435.00 | 2.15 | 3.30 | 2.73 | 2.89 | -3.79 | -56.74% | 0.01 | 244 | 147 | 1.48 | 0.15 | 0.01 | -2.52 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 437.50 | 1.95 | 2.85 | 2.40 | 2.62 | -3.80 | -59.19% | 0.01 | 42 | 72 | 1.46 | 0.14 | 0.01 | -2.39 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 440.00 | 1.90 | 2.40 | 2.15 | 2.40 | -3.64 | -60.27% | 0.00 | 410 | 470 | 1.46 | 0.13 | 0.00 | -2.26 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 442.50 | 1.65 | 2.55 | 2.10 | 2.17 | -3.23 | -59.82% | 0.00 | 102 | 36 | 1.49 | 0.12 | 0.00 | -2.13 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 445.00 | 1.50 | 2.00 | 1.75 | 1.85 | -4.16 | -69.22% | 0.00 | 375 | 55 | 1.46 | 0.11 | 0.00 | -2.01 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 447.50 | 1.35 | 1.75 | 1.55 | 1.75 | -2.85 | -61.96% | 0.00 | 87 | 20 | 1.46 | 0.10 | 0.00 | -1.89 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 450.00 | 1.10 | 1.60 | 1.35 | 1.50 | -2.30 | -60.53% | 0.00 | 672 | 422 | 1.48 | 0.09 | 0.00 | -1.72 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 452.50 | 1.00 | 1.40 | 1.20 | 1.29 | -2.51 | -66.06% | 0.00 | 116 | 62 | 1.43 | 0.08 | 0.00 | -1.56 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 455.00 | 1.05 | 1.30 | 1.18 | 1.16 | -3.34 | -74.23% | 0.00 | 255 | 77 | 1.45 | 0.08 | 0.00 | -1.40 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 457.50 | 0.85 | 1.25 | 1.05 | 0.85 | -2.33 | -73.27% | 0.00 | 121 | 15 | 1.46 | 0.07 | 0.00 | -1.26 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 460.00 | 0.80 | 1.00 | 0.90 | 1.00 | -2.46 | -71.10% | 0.00 | 409 | 96 | 1.46 | 0.06 | 0.00 | -1.12 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 462.50 | 0.50 | 0.95 | 0.73 | 0.80 | -2.86 | -78.15% | 0.00 | 32 | 17 | 1.46 | 0.06 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 465.00 | 0.50 | 0.80 | 0.65 | 0.80 | -1.45 | -64.45% | 0.00 | 178 | 42 | 1.43 | 0.05 | 0.00 | -0.90 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 467.50 | 0.00 | 2.50 | 1.25 | 0.73 | -1.89 | -72.14% | 0.00 | 17 | 6 | 1.55 | 0.05 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 470.00 | 0.40 | 2.50 | 1.45 | 0.57 | -1.28 | -69.19% | 0.00 | 156 | 77 | 1.44 | 0.04 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 472.50 | 0.10 | 1.50 | 0.80 | 0.68 | -1.32 | -66.00% | 0.00 | 30 | 22 | 1.48 | 0.04 | 0.00 | -0.64 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 475.00 | 0.40 | 2.05 | 1.23 | 0.51 | -1.19 | -70.00% | 0.00 | 114 | 20 | 1.51 | 0.03 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 477.50 | 0.00 | 0.90 | 0.45 | 0.93 | -0.64 | -40.77% | 0.00 | 22 | 2 | 1.72 | 0.03 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.32 | -0.96 | -75.00% | 0.00 | 448 | 152 | 1.32 | 0.03 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 482.50 | 0.00 | 0.80 | 0.40 | 0.75 | -1.52 | -66.96% | 0.00 | 40 | 10 | 1.71 | 0.02 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 485.00 | 0.00 | 0.55 | 0.28 | 0.27 | -0.81 | -75.00% | 0.00 | 180 | 44 | 1.63 | 0.02 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 487.50 | 0.00 | 4.70 | 2.35 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.62 | 0.02 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 0.38 | -0.48 | -55.82% | 0.00 | 50 | 104 | 1.64 | 0.02 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 492.50 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.02 | 0.00 | -0.23 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 495.00 | 0.00 | 1.00 | 0.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.94 | 0.01 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 497.50 | 0.05 | 1.30 | 0.68 | 0.15 | -0.90 | -85.72% | 0.00 | 2 | 8 | 1.69 | 0.01 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 500.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.40 | -72.73% | 0.00 | 578 | 139 | 1.50 | 0.01 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 502.50 | 0.05 | 0.60 | 0.33 | 0.13 | -0.77 | -85.56% | 0.00 | 90 | 10 | 1.61 | 0.01 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 505.00 | 0.10 | 0.15 | 0.13 | 0.15 | -1.60 | -91.43% | 0.00 | 126 | 17 | 1.52 | 0.01 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 507.50 | 0.05 | 4.30 | 2.18 | 0.25 | -0.50 | -66.67% | 0.00 | 203 | 2 | 2.14 | 0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 510.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.10 | -91.67% | 0.00 | 94 | 1 | 1.57 | 0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 512.50 | 0.05 | 0.20 | 0.13 | 0.25 | +0.15 | +150.00% | 0.00 | 1 | 2 | 1.56 | 0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 515.00 | 0.05 | 1.15 | 0.60 | 0.25 | -2.20 | -89.80% | 0.00 | 62 | 10 | 1.85 | 0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 517.50 | 0.05 | 0.65 | 0.35 | 0.22 | % | 0.00 | 1 | 0 | 1.77 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:19 PM EST | |
| 520.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.29 | -82.86% | 0.00 | 166 | 118 | 1.78 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 522.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | -0.05 | 5/20/2026 3:59:19 PM EST | |||
| 525.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.04 | 5/20/2026 3:59:19 PM EST | |||
| 527.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | -0.03 | 5/20/2026 3:59:19 PM EST | |||
| 530.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.20 | -80.00% | 0.00 | 59 | 40 | 2.03 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.10 | -66.67% | 0.00 | 69 | 13 | 3.32 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 550.00 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.45 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 560.00 | 0.00 | 2.00 | 1.00 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.40 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/20/2026 3:59:19 PM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 25 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 590.00 | 0.00 | 1.70 | 0.85 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.20 | +200.00% | 0.00 | 5 | 21 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 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 | 0.00 | 0.15 | 0.08 | 0.22 | +0.02 | +10.00% | 0.00 | 1 | 34 | 2.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.07 | -0.48 | -87.28% | 0.00 | 2 | 155 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.03 | -0.17 | -85.00% | 0.00 | 2 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 47 | 56 | 1.63 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 287.50 | 0.00 | 0.05 | 0.03 | 0.26 | +0.22 | +550.00% | 0.00 | 3 | 35 | 1.51 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.07 | +140.00% | 0.00 | 5 | 70 | 1.47 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2 | 1.43 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 115 | 1.39 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 297.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 259 | 0 | 1.40 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:19 PM EST | |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 637 | 64 | 1.36 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 302.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 4 | 0 | 1.32 | -0.01 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:19 PM EST | |
| 305.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 153 | 0 | 1.31 | -0.01 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:19 PM EST | |
| 307.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 68 | 25 | 1.32 | -0.01 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 310.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 362 | 30 | 1.31 | -0.02 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 312.50 | 0.10 | 0.30 | 0.20 | 0.18 | -1.82 | -91.00% | 0.00 | 68 | 2 | 1.25 | -0.02 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 315.00 | 0.20 | 0.45 | 0.33 | 0.20 | -3.00 | -93.75% | 0.00 | 85 | 24 | 1.26 | -0.02 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 317.50 | 0.20 | 1.40 | 0.80 | 0.30 | +0.12 | +66.67% | 0.00 | 57 | 17 | 1.51 | -0.03 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 320.00 | 0.20 | 0.45 | 0.33 | 0.44 | +0.19 | +76.00% | 0.00 | 875 | 139 | 1.33 | -0.03 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 322.50 | 0.50 | 2.20 | 1.35 | 0.51 | +0.18 | +54.55% | 0.00 | 87 | 42 | 1.31 | -0.04 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 325.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.32 | +96.97% | 0.00 | 968 | 33 | 1.34 | -0.05 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 327.50 | 0.60 | 1.00 | 0.80 | 0.80 | +0.42 | +110.53% | 0.00 | 132 | 16 | 1.34 | -0.05 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 330.00 | 0.85 | 1.00 | 0.93 | 0.96 | +0.36 | +60.00% | 0.00 | 589 | 130 | 1.35 | -0.06 | 0.00 | -1.16 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 332.50 | 1.05 | 1.25 | 1.15 | 1.15 | +0.55 | +91.67% | 0.00 | 202 | 93 | 1.35 | -0.07 | 0.00 | -1.37 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 335.00 | 1.25 | 1.50 | 1.38 | 1.43 | +0.73 | +104.29% | 0.00 | 645 | 187 | 1.35 | -0.08 | 0.00 | -1.62 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 337.50 | 1.55 | 1.80 | 1.68 | 1.70 | +0.65 | +61.91% | 0.00 | 105 | 24 | 1.36 | -0.10 | 0.00 | -1.85 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 340.00 | 1.95 | 2.20 | 2.08 | 2.00 | +1.15 | +135.30% | 0.01 | 860 | 200 | 1.38 | -0.11 | 0.00 | -2.02 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 342.50 | 2.10 | 2.45 | 2.28 | 2.32 | +0.97 | +71.86% | 0.01 | 392 | 162 | 1.37 | -0.12 | 0.01 | -2.19 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 345.00 | 2.60 | 2.90 | 2.75 | 2.79 | +1.44 | +106.67% | 0.01 | 477 | 84 | 1.37 | -0.14 | 0.01 | -2.36 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 347.50 | 2.95 | 3.40 | 3.18 | 3.20 | +2.15 | +204.77% | 0.01 | 595 | 107 | 1.39 | -0.15 | 0.01 | -2.53 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 350.00 | 3.30 | 3.90 | 3.60 | 3.80 | +1.87 | +96.90% | 0.01 | 2,001 | 431 | 1.39 | -0.17 | 0.01 | -2.71 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 352.50 | 3.80 | 4.70 | 4.25 | 4.31 | +1.91 | +79.59% | 0.01 | 427 | 67 | 1.40 | -0.19 | 0.01 | -2.88 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 355.00 | 4.20 | 5.10 | 4.65 | 4.80 | +2.19 | +83.91% | 0.01 | 2,100 | 155 | 1.40 | -0.21 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 357.50 | 4.80 | 6.20 | 5.50 | 5.36 | +2.90 | +117.89% | 0.02 | 26 | 63 | 1.41 | -0.23 | 0.01 | -3.21 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 360.00 | 6.20 | 6.50 | 6.35 | 6.30 | +3.00 | +90.91% | 0.02 | 276 | 257 | 1.42 | -0.25 | 0.01 | -3.36 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 362.50 | 6.80 | 8.50 | 7.65 | 7.10 | +3.58 | +101.71% | 0.02 | 264 | 21 | 1.43 | -0.27 | 0.01 | -3.50 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 365.00 | 7.60 | 8.80 | 8.20 | 7.90 | +3.60 | +83.73% | 0.02 | 137 | 75 | 1.46 | -0.29 | 0.01 | -3.64 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 367.50 | 7.30 | 10.50 | 8.90 | 8.67 | +3.69 | +74.10% | 0.02 | 31 | 14 | 1.43 | -0.31 | 0.01 | -3.76 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 370.00 | 9.10 | 10.40 | 9.75 | 9.80 | +4.15 | +73.46% | 0.03 | 775 | 779 | 1.43 | -0.34 | 0.01 | -3.88 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 372.50 | 9.30 | 12.30 | 10.80 | 10.50 | +4.20 | +66.67% | 0.03 | 33 | 18 | 1.44 | -0.36 | 0.01 | -3.98 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 375.00 | 11.40 | 12.70 | 12.05 | 12.10 | +5.15 | +74.11% | 0.03 | 1,389 | 406 | 1.45 | -0.38 | 0.01 | -4.06 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 377.50 | 12.00 | 14.20 | 13.10 | 12.71 | +8.61 | +210.00% | 0.03 | 26 | 18 | 1.45 | -0.41 | 0.01 | -4.13 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 380.00 | 13.10 | 15.30 | 14.20 | 14.15 | +5.72 | +67.86% | 0.04 | 749 | 890 | 1.46 | -0.43 | 0.01 | -4.19 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 382.50 | 14.60 | 17.20 | 15.90 | 15.64 | +3.64 | +30.34% | 0.04 | 63 | 2 | 1.49 | -0.46 | 0.01 | -4.22 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 385.00 | 16.50 | 17.60 | 17.05 | 16.50 | +6.50 | +65.00% | 0.04 | 439 | 119 | 1.49 | -0.48 | 0.01 | -4.25 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 387.50 | 17.30 | 19.30 | 18.30 | 17.38 | +6.38 | +58.00% | 0.05 | 45 | 109 | 1.50 | -0.50 | 0.01 | -4.26 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 390.00 | 18.10 | 21.50 | 19.80 | 19.83 | +7.07 | +55.41% | 0.05 | 32 | 208 | 1.51 | -0.53 | 0.01 | -4.25 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 392.50 | 19.10 | 22.90 | 21.00 | 23.00 | +9.40 | +69.12% | 0.05 | 10 | 42 | 1.47 | -0.55 | 0.01 | -4.23 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 395.00 | 19.80 | 24.30 | 22.05 | 22.71 | +8.46 | +59.37% | 0.06 | 5 | 336 | 1.43 | -0.57 | 0.01 | -4.20 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 397.50 | 21.90 | 26.50 | 24.20 | 25.11 | +9.06 | +56.45% | 0.06 | 2 | 131 | 1.48 | -0.60 | 0.01 | -4.16 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 400.00 | 25.40 | 27.50 | 26.45 | 25.40 | +7.58 | +42.54% | 0.07 | 305 | 428 | 1.54 | -0.62 | 0.01 | -4.09 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 402.50 | 24.40 | 29.40 | 26.90 | 31.56 | +13.16 | +71.53% | 0.07 | 1 | 67 | 1.43 | -0.64 | 0.01 | -4.03 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 405.00 | 26.20 | 31.80 | 29.00 | 28.40 | +8.25 | +40.95% | 0.07 | 1 | 467 | 1.46 | -0.66 | 0.01 | -3.94 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 407.50 | 28.60 | 33.60 | 31.10 | 19.78 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.49 | -0.68 | 0.01 | -3.86 | 5/18/2026 | 5/20/2026 3:59:19 PM EST |
| 410.00 | 29.70 | 35.50 | 32.60 | 32.83 | +14.73 | +81.39% | 0.08 | 13 | 125 | 1.45 | -0.70 | 0.01 | -3.76 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 412.50 | 31.60 | 37.40 | 34.50 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.45 | -0.72 | 0.01 | -3.65 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 415.00 | 33.70 | 39.30 | 36.50 | 36.00 | +9.75 | +37.15% | 0.09 | 3 | 24 | 1.46 | -0.73 | 0.01 | -3.54 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 417.50 | 35.40 | 41.40 | 38.40 | 37.61 | +16.21 | +75.75% | 0.09 | 1 | 9 | 1.45 | -0.75 | 0.01 | -3.42 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 420.00 | 37.40 | 42.80 | 40.10 | 40.39 | +10.70 | +36.04% | 0.10 | 206 | 37 | 1.41 | -0.77 | 0.01 | -3.30 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 422.50 | 39.40 | 45.30 | 42.35 | 42.10 | +20.69 | +96.64% | 0.10 | 20 | 20 | 1.42 | -0.78 | 0.01 | -3.17 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 425.00 | 41.30 | 47.60 | 44.45 | 45.15 | +12.60 | +38.71% | 0.10 | 1 | 7 | 1.41 | -0.80 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 427.50 | 42.20 | 51.90 | 47.05 | % | 0.11 | 0 | 0 | 1.96 | -0.81 | 0.01 | -2.91 | 5/20/2026 3:59:19 PM EST | |||
| 430.00 | 44.30 | 54.00 | 49.15 | 27.73 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.98 | -0.83 | 0.01 | -2.78 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 432.50 | 46.50 | 56.00 | 51.25 | % | 0.12 | 0 | 0 | 1.99 | -0.84 | 0.01 | -2.65 | 5/20/2026 3:59:19 PM EST | |||
| 435.00 | 48.70 | 58.00 | 53.35 | 46.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.01 | -0.85 | 0.01 | -2.52 | 5/15/2026 | 5/20/2026 3:59:19 PM EST |
| 437.50 | 51.00 | 60.60 | 55.80 | % | 0.13 | 0 | 0 | 2.03 | -0.86 | 0.01 | -2.39 | 5/20/2026 3:59:19 PM EST | |||
| 440.00 | 53.10 | 62.90 | 58.00 | 41.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.06 | -0.87 | 0.00 | -2.26 | 5/19/2026 | 5/20/2026 3:59:19 PM EST |
| 442.50 | 55.40 | 65.00 | 60.20 | % | 0.14 | 0 | 0 | 2.07 | -0.88 | 0.00 | -2.13 | 5/20/2026 3:59:19 PM EST | |||
| 445.00 | 57.70 | 67.00 | 62.35 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.10 | -0.89 | 0.00 | -2.01 | 5/18/2026 | 5/20/2026 3:59:19 PM EST |
| 447.50 | 60.00 | 69.70 | 64.85 | % | 0.14 | 0 | 0 | 2.12 | -0.90 | 0.00 | -1.89 | 5/20/2026 3:59:19 PM EST | |||
| 450.00 | 62.30 | 72.00 | 67.15 | 51.63 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.14 | -0.91 | 0.00 | -1.72 | 5/18/2026 | 5/20/2026 3:59:19 PM EST |
| 452.50 | 64.70 | 74.00 | 69.35 | % | 0.15 | 0 | 0 | 2.18 | -0.92 | 0.00 | -1.56 | 5/20/2026 3:59:19 PM EST | |||
| 455.00 | 67.00 | 76.80 | 71.90 | % | 0.16 | 0 | 0 | 2.20 | -0.92 | 0.00 | -1.40 | 5/20/2026 3:59:19 PM EST | |||
| 457.50 | 69.40 | 79.00 | 74.20 | % | 0.16 | 0 | 0 | 2.23 | -0.93 | 0.00 | -1.26 | 5/20/2026 3:59:19 PM EST | |||
| 460.00 | 71.80 | 81.00 | 76.40 | 74.94 | +2.22 | +3.06% | 0.17 | 2 | 7 | 2.26 | -0.94 | 0.00 | -1.12 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 462.50 | 74.20 | 83.90 | 79.05 | 59.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.29 | -0.94 | 0.00 | -1.01 | 5/7/2026 | 5/20/2026 3:59:19 PM EST |
| 465.00 | 76.60 | 86.00 | 81.30 | % | 0.17 | 0 | 0 | 2.32 | -0.95 | 0.00 | -0.90 | 5/20/2026 3:59:19 PM EST | |||
| 467.50 | 79.00 | 88.80 | 83.90 | % | 0.18 | 0 | 0 | 2.35 | -0.95 | 0.00 | -0.81 | 5/20/2026 3:59:19 PM EST | |||
| 470.00 | 81.40 | 91.00 | 86.20 | 84.43 | -2.47 | -2.85% | 0.18 | 2 | 1 | 2.37 | -0.96 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 3:59:19 PM EST |
| 472.50 | 84.00 | 93.60 | 88.80 | 69.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.40 | -0.96 | 0.00 | -0.64 | 5/18/2026 | 5/20/2026 3:59:19 PM EST |
| 475.00 | 86.30 | 96.00 | 91.15 | % | 0.19 | 0 | 0 | 2.44 | -0.97 | 0.00 | -0.57 | 5/20/2026 3:59:19 PM EST | |||
| 477.50 | 89.20 | 95.90 | 92.55 | % | 0.19 | 0 | 0 | 2.24 | -0.97 | 0.00 | -0.50 | 5/20/2026 3:59:19 PM EST | |||
| 480.00 | 91.70 | 98.30 | 95.00 | % | 0.20 | 0 | 0 | 2.26 | -0.97 | 0.00 | -0.45 | 5/20/2026 3:59:19 PM EST | |||
| 482.50 | 94.20 | 100.70 | 97.45 | % | 0.20 | 0 | 0 | 2.28 | -0.98 | 0.00 | -0.39 | 5/20/2026 3:59:19 PM EST | |||
| 485.00 | 96.50 | 103.20 | 99.85 | % | 0.21 | 0 | 0 | 2.32 | -0.98 | 0.00 | -0.35 | 5/20/2026 3:59:19 PM EST | |||
| 487.50 | 99.50 | 105.60 | 102.55 | % | 0.21 | 0 | 0 | 2.33 | -0.98 | 0.00 | -0.29 | 5/20/2026 3:59:19 PM EST | |||
| 490.00 | 101.50 | 108.10 | 104.80 | 71.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.37 | -0.98 | 0.00 | -0.27 | 4/2/2026 | 5/20/2026 3:59:19 PM EST |
| 492.50 | 103.60 | 110.60 | 107.10 | % | 0.22 | 0 | 0 | 2.41 | -0.98 | 0.00 | -0.23 | 5/20/2026 3:59:19 PM EST | |||
| 495.00 | 106.90 | 113.10 | 110.00 | % | 0.22 | 0 | 0 | 2.44 | -0.99 | 0.00 | -0.21 | 5/20/2026 3:59:19 PM EST | |||
| 497.50 | 109.00 | 115.90 | 112.45 | % | 0.23 | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.19 | 5/20/2026 3:59:19 PM EST | |||
| 500.00 | 111.90 | 118.00 | 114.95 | % | 0.23 | 0 | 0 | 2.49 | -0.99 | 0.00 | -0.17 | 5/20/2026 3:59:19 PM EST | |||
| 502.50 | 114.00 | 120.50 | 117.25 | % | 0.23 | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.15 | 5/20/2026 3:59:19 PM EST | |||
| 505.00 | 116.40 | 123.00 | 119.70 | % | 0.24 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.13 | 5/20/2026 3:59:19 PM EST | |||
| 507.50 | 119.40 | 125.50 | 122.45 | % | 0.24 | 0 | 0 | 2.60 | -0.99 | 0.00 | -0.11 | 5/20/2026 3:59:19 PM EST | |||
| 510.00 | 121.40 | 128.30 | 124.85 | 159.91 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.10 | 4/10/2026 | 5/20/2026 3:59:19 PM EST |
| 512.50 | 124.30 | 130.50 | 127.40 | % | 0.25 | 0 | 0 | 2.66 | -0.99 | 0.00 | -0.09 | 5/20/2026 3:59:19 PM EST | |||
| 515.00 | 126.80 | 133.00 | 129.90 | % | 0.25 | 0 | 0 | 2.70 | -0.99 | 0.00 | -0.07 | 5/20/2026 3:59:19 PM EST | |||
| 517.50 | 129.30 | 135.40 | 132.35 | % | 0.26 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.06 | 5/20/2026 3:59:19 PM EST | |||
| 520.00 | 131.80 | 137.90 | 134.85 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.06 | 5/20/2026 3:59:19 PM EST | |||
| 522.50 | 134.30 | 140.40 | 137.35 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | -0.05 | 5/20/2026 3:59:19 PM EST | |||
| 525.00 | 136.00 | 145.80 | 140.90 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | -0.04 | 5/20/2026 3:59:19 PM EST | |||
| 527.50 | 139.30 | 145.40 | 142.35 | % | 0.27 | 0 | 0 | 2.84 | -1.00 | 0.00 | -0.03 | 5/20/2026 3:59:19 PM EST | |||
| 530.00 | 141.80 | 147.90 | 144.85 | % | 0.27 | 0 | 0 | 2.87 | -1.00 | 0.00 | -0.03 | 5/20/2026 3:59:19 PM EST | |||
| 540.00 | 151.40 | 158.70 | 155.05 | % | 0.29 | 0 | 0 | 3.17 | -1.00 | 0.00 | -0.02 | 5/20/2026 3:59:19 PM EST | |||
| 550.00 | 161.40 | 168.70 | 165.05 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:19 PM EST | |||
| 560.00 | 171.60 | 177.90 | 174.75 | % | 0.31 | 0 | 0 | 3.23 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:19 PM EST | |||
| 570.00 | 182.60 | 187.10 | 184.85 | % | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 580.00 | 192.60 | 197.10 | 194.85 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 590.00 | 202.00 | 207.10 | 204.55 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST | |||
| 600.00 | 211.40 | 217.10 | 214.25 | % | 0.36 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:19 PM EST |