Options Chain for INTUIT COM (INTU) - $339.15 as of 9/15/2026 1:26:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 188.00 | 194.10 | 191.05 | 124.50 | 0.00 | 0.00% | 1.32 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/15/2026 1:59:02 PM EST |
| 150.00 | 182.40 | 189.10 | 185.75 | 130.26 | 0.00 | 0.00% | 1.24 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/15/2026 1:59:02 PM EST |
| 155.00 | 177.50 | 184.10 | 180.80 | % | 1.17 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 160.00 | 172.40 | 179.10 | 175.75 | 174.16 | 0.00 | 0.00% | 1.10 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 165.00 | 167.50 | 174.10 | 170.80 | 124.10 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/15/2026 1:59:02 PM EST |
| 170.00 | 162.40 | 169.10 | 165.75 | 164.16 | 0.00 | 0.00% | 0.97 | 0 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 175.00 | 158.00 | 162.70 | 160.35 | 129.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/15/2026 1:59:02 PM EST |
| 180.00 | 152.50 | 159.20 | 155.85 | 101.56 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/15/2026 1:59:02 PM EST |
| 185.00 | 147.10 | 154.20 | 150.65 | 121.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/15/2026 1:59:02 PM EST |
| 190.00 | 142.30 | 149.20 | 145.75 | 101.80 | 0.00 | 0.00% | 0.77 | 0 | 5 | 4.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/15/2026 1:59:02 PM EST |
| 195.00 | 137.90 | 144.20 | 141.05 | 76.00 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/15/2026 1:59:02 PM EST |
| 200.00 | 132.40 | 139.20 | 135.80 | 117.59 | 0.00 | 0.00% | 0.68 | 0 | 20 | 3.81 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 1:59:02 PM EST |
| 210.00 | 121.60 | 129.20 | 125.40 | 111.14 | 0.00 | 0.00% | 0.60 | 0 | 15 | 3.50 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 1:59:02 PM EST |
| 220.00 | 112.40 | 119.20 | 115.80 | 91.70 | 0.00 | 0.00% | 0.53 | 0 | 6 | 3.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/15/2026 1:59:02 PM EST |
| 230.00 | 102.50 | 109.20 | 105.85 | 136.08 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/15/2026 1:59:02 PM EST |
| 240.00 | 92.50 | 99.20 | 95.85 | 93.65 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.72 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/15/2026 1:59:02 PM EST |
| 250.00 | 83.50 | 87.70 | 85.60 | 90.83 | 0.00 | 0.00% | 0.34 | 0 | 86 | 2.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 1:59:02 PM EST |
| 260.00 | 73.40 | 77.70 | 75.55 | 74.50 | 0.00 | 0.00% | 0.29 | 0 | 269 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 270.00 | 62.50 | 67.80 | 65.15 | 76.10 | 0.00 | 0.00% | 0.24 | 0 | 189 | 1.86 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 275.00 | 58.50 | 62.80 | 60.65 | % | 0.22 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 277.50 | 55.60 | 60.30 | 57.95 | % | 0.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 280.00 | 53.10 | 57.80 | 55.45 | 60.00 | 0.00 | 0.00% | 0.20 | 0 | 204 | 1.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 282.50 | 49.80 | 55.30 | 52.55 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/15/2026 1:59:02 PM EST | |||
| 285.00 | 48.30 | 54.30 | 51.30 | 29.15 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/15/2026 1:59:02 PM EST |
| 287.50 | 45.60 | 50.90 | 48.25 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/15/2026 1:59:02 PM EST | |||
| 290.00 | 42.70 | 47.90 | 45.30 | 47.32 | 0.00 | 0.00% | 0.16 | 0 | 336 | 1.35 | 1.00 | 0.00 | -0.02 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 292.50 | 40.30 | 45.40 | 42.85 | % | 0.15 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 9/15/2026 1:59:02 PM EST | |||
| 295.00 | 38.00 | 42.90 | 40.45 | % | 0.14 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.06 | 9/15/2026 1:59:02 PM EST | |||
| 297.50 | 35.50 | 40.50 | 38.00 | % | 0.13 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.09 | 9/15/2026 1:59:02 PM EST | |||
| 300.00 | 32.90 | 38.60 | 35.75 | 31.94 | -6.65 | -17.24% | 0.12 | 2 | 696 | 1.22 | 0.98 | 0.00 | -0.14 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 302.50 | 30.80 | 35.60 | 33.20 | % | 0.11 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.19 | 9/15/2026 1:59:02 PM EST | |||
| 305.00 | 29.20 | 33.80 | 31.50 | % | 0.10 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.29 | 9/15/2026 1:59:02 PM EST | |||
| 307.50 | 26.20 | 30.90 | 28.55 | % | 0.09 | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.41 | 9/15/2026 1:59:02 PM EST | |||
| 310.00 | 24.30 | 28.60 | 26.45 | 24.75 | -4.55 | -15.53% | 0.09 | 2 | 1,606 | 1.02 | 0.93 | 0.01 | -0.49 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 312.50 | 22.00 | 26.20 | 24.10 | 19.32 | +7.50 | +63.46% | 0.08 | 3 | 19 | 0.95 | 0.91 | 0.01 | -0.58 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 315.00 | 20.10 | 24.00 | 22.05 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.92 | 0.88 | 0.01 | -0.67 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 317.50 | 18.40 | 23.50 | 20.95 | 22.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.89 | 0.85 | 0.01 | -0.77 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 320.00 | 16.10 | 19.90 | 18.00 | 14.00 | -8.00 | -36.37% | 0.06 | 10 | 602 | 0.89 | 0.82 | 0.01 | -0.87 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 322.50 | 14.20 | 17.40 | 15.80 | 15.98 | -3.12 | -16.34% | 0.05 | 2 | 30 | 0.70 | 0.78 | 0.01 | -0.96 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 325.00 | 12.20 | 15.50 | 13.85 | 14.34 | -1.46 | -9.25% | 0.04 | 12 | 249 | 0.67 | 0.74 | 0.02 | -1.05 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 327.50 | 10.90 | 13.70 | 12.30 | 10.60 | -4.90 | -31.62% | 0.04 | 2 | 24 | 0.69 | 0.70 | 0.02 | -1.13 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 330.00 | 9.30 | 10.40 | 9.85 | 10.40 | -3.15 | -23.25% | 0.03 | 11 | 465 | 0.67 | 0.65 | 0.02 | -1.20 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 332.50 | 7.90 | 9.00 | 8.45 | 9.60 | -2.30 | -19.33% | 0.03 | 7 | 31 | 0.67 | 0.60 | 0.02 | -1.25 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 335.00 | 6.70 | 7.70 | 7.20 | 7.50 | -2.91 | -27.96% | 0.02 | 92 | 75 | 0.64 | 0.55 | 0.02 | -1.29 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 337.50 | 5.70 | 6.60 | 6.15 | 6.65 | -2.51 | -27.41% | 0.02 | 41 | 141 | 0.62 | 0.49 | 0.02 | -1.30 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 340.00 | 4.80 | 5.50 | 5.15 | 5.45 | -2.37 | -30.31% | 0.02 | 93 | 943 | 0.62 | 0.44 | 0.02 | -1.29 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 342.50 | 3.80 | 4.70 | 4.25 | 4.77 | -2.03 | -29.86% | 0.01 | 33 | 46 | 0.61 | 0.39 | 0.02 | -1.27 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 345.00 | 3.10 | 3.90 | 3.50 | 4.40 | -1.20 | -21.43% | 0.01 | 40 | 276 | 0.61 | 0.34 | 0.02 | -1.22 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 347.50 | 2.70 | 3.10 | 2.90 | 2.90 | -1.90 | -39.59% | 0.01 | 5,716 | 3,176 | 0.62 | 0.30 | 0.02 | -1.16 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 350.00 | 2.00 | 2.60 | 2.30 | 3.50 | -0.30 | -7.90% | 0.01 | 85 | 729 | 0.62 | 0.26 | 0.02 | -1.09 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 352.50 | 1.55 | 2.15 | 1.85 | 2.65 | -0.79 | -22.97% | 0.01 | 8 | 363 | 0.62 | 0.22 | 0.02 | -1.01 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 355.00 | 1.45 | 1.85 | 1.65 | 1.75 | -0.25 | -12.50% | 0.00 | 28 | 610 | 0.63 | 0.18 | 0.01 | -0.92 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 357.50 | 1.05 | 1.65 | 1.35 | 1.40 | -0.80 | -36.37% | 0.00 | 12 | 45 | 0.63 | 0.15 | 0.01 | -0.82 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 360.00 | 0.75 | 1.55 | 1.15 | 0.68 | -1.17 | -63.25% | 0.00 | 10 | 931 | 0.62 | 0.13 | 0.01 | -0.73 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 362.50 | 0.60 | 1.15 | 0.88 | 0.90 | -0.82 | -47.68% | 0.00 | 9 | 130 | 0.63 | 0.10 | 0.01 | -0.64 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 365.00 | 0.30 | 1.20 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.64 | 0.08 | 0.01 | -0.55 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 367.50 | 0.05 | 1.25 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.07 | 0.01 | -0.48 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 370.00 | 0.20 | 0.90 | 0.55 | 0.76 | -0.14 | -15.56% | 0.00 | 9 | 1,676 | 0.64 | 0.05 | 0.01 | -0.40 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 372.50 | 0.05 | 1.05 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.64 | 0.04 | 0.01 | -0.33 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 375.00 | 0.05 | 0.95 | 0.50 | 0.05 | -0.48 | -90.57% | 0.00 | 4 | 153 | 0.66 | 0.03 | 0.00 | -0.27 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 377.50 | 0.10 | 0.70 | 0.40 | 0.15 | -0.30 | -66.67% | 0.00 | 7 | 34 | 1.04 | 0.03 | 0.00 | -0.22 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 380.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 11 | 712 | 0.66 | 0.02 | 0.00 | -0.17 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 382.50 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.43 | 0.01 | 0.00 | -0.11 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.90 | 0.01 | 0.00 | -0.09 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 387.50 | 0.05 | 0.30 | 0.18 | 0.06 | -0.19 | -76.00% | 0.00 | 6 | 19 | 0.72 | 0.01 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.01 | -5.56% | 0.00 | 6 | 3,898 | 0.77 | 0.01 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 395.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 70 | 1.05 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 1,741 | 0.74 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 405.00 | 0.00 | 1.25 | 0.63 | 0.74 | +0.69 | +1,380.00% | 0.00 | 3 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.70 | +0.67 | +2,233.34% | 0.00 | 2 | 1,223 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | 0.66 | +0.61 | +1,220.00% | 0.00 | 2 | 65 | 1.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.14 | -0.75 | -84.27% | 0.00 | 3 | 472 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 1,481 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 753 | 1.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.25 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 1:59:02 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.33 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:02 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 426 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.54 | -93.11% | 0.00 | 1 | 334 | 1.48 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 1:59:02 PM EST |
| 510.00 | 0.00 | 1.00 | 0.50 | 0.28 | -0.46 | -62.17% | 0.00 | 3 | 171 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 520.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.20 | +400.00% | 0.00 | 3 | 129 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 1.55 | +1.25 | +416.67% | 0.00 | 1 | 351 | 2.67 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | 1.51 | +0.73 | +93.59% | 0.00 | 1 | 145 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.20 | -60.61% | 0.00 | 1 | 219 | 2.28 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1,152 | 2.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 2.17 | +2.12 | +4,240.00% | 0.00 | 3 | 79 | 3.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 2.13 | +1.55 | +267.25% | 0.00 | 3 | 46 | 3.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 590.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 422 | 2.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 1,158 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 610.00 | 0.00 | 4.20 | 2.10 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 75 | 4.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/15/2026 1:59:02 PM EST |
| 620.00 | 0.00 | 0.80 | 0.40 | 0.08 | -0.27 | -77.15% | 0.00 | 2 | 134 | 2.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 3.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 1:59:02 PM EST |
| 640.00 | 0.00 | 2.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/15/2026 1:59:02 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 84 | 2.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 4.51 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 1:59:02 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 152 | 4.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 1:59:02 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 3.03 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 1:59:02 PM EST |
| 690.00 | 0.00 | 3.50 | 1.75 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 58 | 4.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/15/2026 1:59:02 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 1:59:02 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/15/2026 1:59:02 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 1:59:02 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/15/2026 1:59:02 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/15/2026 1:59:02 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/15/2026 1:59:02 PM EST |
| 790.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/15/2026 1:59:02 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.88 | +1.14 | +154.06% | 0.00 | 4 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 880.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/15/2026 1:59:02 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/15/2026 1:59:02 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 940.00 | 0.00 | 1.10 | 0.55 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 1,000.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 1,160.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | 0.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 1:59:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/15/2026 1:59:02 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 1:59:02 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/15/2026 1:59:02 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 1:59:02 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/15/2026 1:59:02 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 4.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/15/2026 1:59:02 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 1:59:02 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/15/2026 1:59:02 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,302 | 4.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/15/2026 1:59:02 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/15/2026 1:59:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.26 | -1.61 | -86.10% | 0.00 | 1 | 335 | 1.68 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 20 | 887 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.25 | +500.00% | 0.00 | 20 | 773 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 35 | 1,338 | 1.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 277.50 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 570 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 282.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 287.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.93 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 290.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 21 | 981 | 0.76 | 0.00 | 0.00 | -0.02 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 292.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.85 | -0.01 | 0.00 | -0.04 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 295.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 8 | 45 | 0.71 | -0.01 | 0.00 | -0.06 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 297.50 | 0.00 | 0.90 | 0.45 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 58 | 0.90 | -0.02 | 0.00 | -0.09 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 300.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.12 | -28.58% | 0.00 | 51 | 2,139 | 0.70 | -0.02 | 0.00 | -0.14 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 302.50 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | -0.03 | 0.00 | -0.19 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 305.00 | 0.20 | 0.85 | 0.53 | 0.65 | +0.35 | +116.67% | 0.00 | 3 | 48 | 0.67 | -0.04 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 307.50 | 0.30 | 1.10 | 0.70 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | -0.06 | 0.01 | -0.41 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 310.00 | 0.60 | 0.85 | 0.73 | 0.68 | -0.05 | -6.85% | 0.00 | 69 | 986 | 0.63 | -0.07 | 0.01 | -0.49 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 312.50 | 0.75 | 1.55 | 1.15 | 1.36 | +0.46 | +51.12% | 0.00 | 19 | 16 | 0.66 | -0.09 | 0.01 | -0.58 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 315.00 | 0.85 | 1.65 | 1.25 | 1.76 | +0.71 | +67.62% | 0.00 | 22 | 59 | 0.64 | -0.12 | 0.01 | -0.67 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 317.50 | 1.30 | 1.85 | 1.58 | 1.45 | +0.10 | +7.41% | 0.00 | 25 | 40 | 0.62 | -0.15 | 0.01 | -0.77 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 320.00 | 1.70 | 2.40 | 2.05 | 2.40 | +0.65 | +37.15% | 0.01 | 83 | 1,105 | 0.62 | -0.18 | 0.01 | -0.87 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 322.50 | 2.20 | 3.00 | 2.60 | 2.70 | +0.35 | +14.90% | 0.01 | 21 | 118 | 0.61 | -0.22 | 0.01 | -0.96 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 325.00 | 2.80 | 3.70 | 3.25 | 3.30 | +0.96 | +41.03% | 0.01 | 15 | 224 | 0.61 | -0.26 | 0.02 | -1.05 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 327.50 | 3.80 | 5.00 | 4.40 | 4.10 | +0.44 | +12.03% | 0.01 | 29 | 84 | 0.60 | -0.30 | 0.02 | -1.13 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 330.00 | 4.70 | 5.50 | 5.10 | 4.95 | +0.75 | +17.86% | 0.02 | 71 | 577 | 0.61 | -0.35 | 0.02 | -1.20 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 332.50 | 5.40 | 6.50 | 5.95 | 6.10 | +0.30 | +5.18% | 0.02 | 63 | 23 | 0.60 | -0.40 | 0.02 | -1.25 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 335.00 | 6.60 | 8.00 | 7.30 | 7.60 | +1.60 | +26.67% | 0.02 | 456 | 252 | 0.60 | -0.45 | 0.02 | -1.29 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 337.50 | 7.90 | 9.10 | 8.50 | 8.40 | +1.30 | +18.31% | 0.03 | 626 | 65 | 0.60 | -0.51 | 0.02 | -1.30 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 340.00 | 9.20 | 10.60 | 9.90 | 9.90 | +1.38 | +16.20% | 0.03 | 803 | 382 | 0.59 | -0.56 | 0.02 | -1.29 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 342.50 | 10.00 | 12.30 | 11.15 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.62 | -0.61 | 0.02 | -1.27 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 345.00 | 11.60 | 14.30 | 12.95 | 12.57 | +1.21 | +10.66% | 0.04 | 1 | 197 | 0.59 | -0.66 | 0.02 | -1.22 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 347.50 | 13.30 | 16.00 | 14.65 | 13.85 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.57 | -0.70 | 0.02 | -1.16 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 350.00 | 15.20 | 18.40 | 16.80 | 15.10 | -0.40 | -2.59% | 0.05 | 9 | 758 | 0.58 | -0.74 | 0.02 | -1.09 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 352.50 | 17.10 | 20.20 | 18.65 | 21.70 | -1.30 | -5.66% | 0.05 | 9 | 46 | 0.51 | -0.78 | 0.02 | -1.01 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 355.00 | 18.90 | 22.70 | 20.80 | 21.14 | +1.94 | +10.11% | 0.06 | 1 | 71 | 0.80 | -0.82 | 0.01 | -0.92 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 357.50 | 20.50 | 25.10 | 22.80 | 23.50 | +1.72 | +7.90% | 0.06 | 5 | 42 | 0.88 | -0.85 | 0.01 | -0.82 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 360.00 | 23.30 | 27.50 | 25.40 | 25.60 | +2.37 | +10.21% | 0.07 | 4 | 422 | 1.08 | -0.87 | 0.01 | -0.73 | 9/15/2026 | 9/15/2026 1:59:02 PM EST |
| 362.50 | 25.10 | 30.20 | 27.65 | 46.15 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.06 | -0.90 | 0.01 | -0.64 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 365.00 | 26.50 | 32.80 | 29.65 | 27.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.10 | -0.92 | 0.01 | -0.55 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 367.50 | 30.30 | 35.40 | 32.85 | 20.50 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.15 | -0.93 | 0.01 | -0.48 | 9/3/2026 | 9/15/2026 1:59:02 PM EST |
| 370.00 | 31.00 | 36.90 | 33.95 | 54.75 | 0.00 | 0.00% | 0.09 | 0 | 123 | 0.96 | -0.95 | 0.01 | -0.40 | 9/8/2026 | 9/15/2026 1:59:02 PM EST |
| 372.50 | 35.10 | 40.10 | 37.60 | 39.01 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.20 | -0.96 | 0.01 | -0.33 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 375.00 | 37.60 | 42.60 | 40.10 | 25.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.27 | 8/24/2026 | 9/15/2026 1:59:02 PM EST |
| 377.50 | 40.00 | 45.10 | 42.55 | % | 0.11 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.22 | 9/15/2026 1:59:02 PM EST | |||
| 380.00 | 42.50 | 46.20 | 44.35 | 42.08 | 0.00 | 0.00% | 0.12 | 0 | 121 | 1.34 | -0.98 | 0.00 | -0.17 | 9/14/2026 | 9/15/2026 1:59:02 PM EST |
| 382.50 | 44.40 | 49.80 | 47.10 | % | 0.12 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.11 | 9/15/2026 1:59:02 PM EST | |||
| 385.00 | 47.50 | 52.50 | 50.00 | % | 0.13 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.09 | 9/15/2026 1:59:02 PM EST | |||
| 387.50 | 50.00 | 54.90 | 52.45 | % | 0.14 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.07 | 9/15/2026 1:59:02 PM EST | |||
| 390.00 | 52.50 | 57.50 | 55.00 | 77.20 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.53 | -0.99 | 0.00 | -0.05 | 9/10/2026 | 9/15/2026 1:59:02 PM EST |
| 395.00 | 57.50 | 62.70 | 60.10 | % | 0.15 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 9/15/2026 1:59:02 PM EST | |||
| 400.00 | 62.50 | 67.30 | 64.90 | 75.77 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.70 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 405.00 | 67.50 | 71.90 | 69.70 | 80.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 410.00 | 72.50 | 77.60 | 75.05 | 88.36 | 0.00 | 0.00% | 0.18 | 0 | 29 | 1.86 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 415.00 | 77.50 | 81.90 | 79.70 | 93.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 420.00 | 82.50 | 87.60 | 85.05 | 101.30 | 0.00 | 0.00% | 0.20 | 0 | 22 | 2.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 430.00 | 92.50 | 97.80 | 95.15 | 111.20 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 440.00 | 102.50 | 107.10 | 104.80 | 123.00 | 0.00 | 0.00% | 0.24 | 0 | 53 | 2.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 450.00 | 112.50 | 117.10 | 114.80 | 135.43 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 1:59:02 PM EST |
| 460.00 | 122.50 | 127.70 | 125.10 | 128.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 470.00 | 132.50 | 137.70 | 135.10 | 151.37 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 480.00 | 142.50 | 147.10 | 144.80 | 161.37 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 490.00 | 152.50 | 156.60 | 154.55 | 156.26 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 500.00 | 162.50 | 167.90 | 165.20 | 181.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 510.00 | 172.50 | 176.70 | 174.60 | 178.36 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 520.00 | 182.50 | 187.70 | 185.10 | 188.02 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 530.00 | 192.50 | 196.70 | 194.60 | 197.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 540.00 | 202.50 | 206.70 | 204.60 | 207.28 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 550.00 | 212.50 | 217.60 | 215.05 | 238.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:02 PM EST |
| 560.00 | 222.50 | 226.70 | 224.60 | 241.69 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.23 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 570.00 | 234.10 | 236.80 | 235.45 | 251.64 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 580.00 | 243.90 | 246.60 | 245.25 | 266.08 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 1:59:02 PM EST |
| 590.00 | 252.50 | 256.70 | 254.60 | 271.44 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 600.00 | 262.50 | 266.70 | 264.60 | 278.38 | 0.00 | 0.00% | 0.44 | 0 | 12 | 3.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 610.00 | 272.50 | 276.60 | 274.55 | 287.93 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 620.00 | 282.50 | 286.60 | 284.55 | 303.00 | 0.00 | 0.00% | 0.46 | 0 | 9 | 3.72 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 630.00 | 292.50 | 297.70 | 295.10 | 307.91 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.26 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 640.00 | 302.50 | 306.70 | 304.60 | 323.00 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 650.00 | 312.50 | 316.70 | 314.60 | 317.77 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 660.00 | 322.50 | 326.90 | 324.70 | 326.77 | 0.00 | 0.00% | 0.49 | 0 | 4 | 4.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 670.00 | 332.50 | 337.60 | 335.05 | 347.94 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.56 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 680.00 | 342.50 | 346.90 | 344.70 | 347.77 | 0.00 | 0.00% | 0.51 | 0 | 5 | 4.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 1:59:02 PM EST |
| 690.00 | 352.50 | 357.70 | 355.10 | 368.37 | 0.00 | 0.00% | 0.51 | 0 | 5 | 4.71 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 700.00 | 362.50 | 367.70 | 365.10 | 377.93 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.78 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 710.00 | 371.90 | 377.60 | 374.75 | 388.35 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 720.00 | 382.50 | 386.70 | 384.60 | 397.94 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 730.00 | 392.50 | 396.90 | 394.70 | 416.47 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.49 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 1:59:02 PM EST |
| 740.00 | 402.50 | 407.70 | 405.10 | 421.84 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.05 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 750.00 | 412.50 | 417.60 | 415.05 | 431.84 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.11 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 760.00 | 422.50 | 427.70 | 425.10 | 438.37 | 0.00 | 0.00% | 0.56 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 770.00 | 432.50 | 436.70 | 434.60 | 448.37 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 780.00 | 442.50 | 446.70 | 444.60 | 458.37 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 790.00 | 452.50 | 457.60 | 455.05 | 471.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.36 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 800.00 | 462.50 | 467.60 | 465.05 | 477.96 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 1:59:02 PM EST |
| 820.00 | 482.50 | 487.60 | 485.05 | 544.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 1:59:02 PM EST |
| 840.00 | 502.50 | 507.60 | 505.05 | 567.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 1:59:02 PM EST |
| 860.00 | 522.50 | 527.60 | 525.05 | 584.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 1:59:02 PM EST |
| 880.00 | 542.50 | 547.60 | 545.05 | 602.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 1:59:02 PM EST |
| 900.00 | 562.50 | 566.90 | 564.70 | 583.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/15/2026 1:59:02 PM EST |
| 920.00 | 582.50 | 587.20 | 584.85 | % | 0.64 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 940.00 | 602.50 | 607.10 | 604.80 | % | 0.64 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 960.00 | 622.50 | 627.90 | 625.20 | % | 0.65 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 980.00 | 641.90 | 647.10 | 644.50 | % | 0.66 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,000.00 | 661.00 | 666.90 | 663.95 | % | 0.66 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,020.00 | 682.50 | 686.90 | 684.70 | % | 0.67 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,040.00 | 702.50 | 706.70 | 704.60 | % | 0.68 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,060.00 | 722.50 | 727.10 | 724.80 | % | 0.68 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,080.00 | 741.90 | 747.10 | 744.50 | % | 0.69 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,100.00 | 762.50 | 767.10 | 764.80 | % | 0.70 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,120.00 | 782.50 | 787.70 | 785.10 | % | 0.70 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,140.00 | 802.50 | 806.70 | 804.60 | % | 0.71 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST | |||
| 1,160.00 | 822.50 | 826.70 | 824.60 | % | 0.71 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 9/15/2026 1:59:02 PM EST |