Options Chain for INTUIT COM (INTU) - $527.25 as of 1/22/2026 7:46:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 133.60 | 141.90 | 137.75 | 119.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 420.00 | 123.60 | 131.90 | 127.75 | 108.11 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 430.00 | 114.00 | 121.90 | 117.95 | % | 0.27 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 440.00 | 103.60 | 111.90 | 107.75 | % | 0.24 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 450.00 | 93.70 | 101.90 | 97.80 | % | 0.22 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 455.00 | 88.40 | 96.90 | 92.65 | % | 0.20 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 460.00 | 83.70 | 90.30 | 87.00 | % | 0.19 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 465.00 | 78.70 | 85.40 | 82.05 | % | 0.18 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 470.00 | 73.70 | 80.50 | 77.10 | % | 0.16 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 475.00 | 68.70 | 75.60 | 72.15 | % | 0.15 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 477.50 | 66.20 | 74.20 | 70.20 | % | 0.15 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 480.00 | 63.70 | 71.00 | 67.35 | % | 0.14 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 482.50 | 61.20 | 69.40 | 65.30 | % | 0.14 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 485.00 | 58.70 | 65.30 | 62.00 | % | 0.13 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 487.50 | 56.20 | 62.10 | 59.15 | % | 0.12 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 490.00 | 53.70 | 60.30 | 57.00 | % | 0.12 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 492.50 | 51.30 | 57.00 | 54.15 | % | 0.11 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 1/22/2026 3:59:57 PM EST | |||
| 495.00 | 48.80 | 56.00 | 52.40 | % | 0.11 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 1/22/2026 3:59:57 PM EST | |||
| 497.50 | 46.30 | 53.30 | 49.80 | % | 0.10 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 1/22/2026 3:59:57 PM EST | |||
| 500.00 | 44.00 | 51.20 | 47.60 | 61.27 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.03 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 502.50 | 41.50 | 48.10 | 44.80 | % | 0.09 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 1/22/2026 3:59:57 PM EST | |||
| 505.00 | 39.00 | 45.40 | 42.20 | % | 0.08 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.07 | 1/22/2026 3:59:57 PM EST | |||
| 507.50 | 36.30 | 42.80 | 39.55 | % | 0.08 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.08 | 1/22/2026 3:59:57 PM EST | |||
| 510.00 | 33.90 | 42.00 | 37.95 | 26.40 | +7.10 | +36.79% | 0.07 | 2 | 2 | 1.56 | 0.98 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 512.50 | 31.60 | 39.00 | 35.30 | % | 0.07 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.15 | 1/22/2026 3:59:57 PM EST | |||
| 515.00 | 28.90 | 36.90 | 32.90 | 21.65 | +10.82 | +99.91% | 0.06 | 2 | 5 | 1.41 | 0.98 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 517.50 | 26.40 | 33.90 | 30.15 | % | 0.06 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.18 | 1/22/2026 3:59:57 PM EST | |||
| 520.00 | 24.30 | 32.00 | 28.15 | 17.30 | +8.55 | +97.72% | 0.05 | 1 | 9 | 1.28 | 0.96 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 522.50 | 21.80 | 29.60 | 25.70 | 22.75 | % | 0.05 | 12 | 0 | 1.22 | 0.94 | 0.01 | -0.45 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 525.00 | 19.40 | 26.80 | 23.10 | 10.00 | +4.40 | +78.58% | 0.04 | 23 | 38 | 1.12 | 0.92 | 0.01 | -0.68 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 527.50 | 17.00 | 22.60 | 19.80 | % | 0.04 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.70 | 1/22/2026 3:59:57 PM EST | |||
| 530.00 | 14.40 | 19.20 | 16.80 | 15.80 | +12.20 | +338.89% | 0.03 | 54 | 125 | 0.91 | 0.88 | 0.01 | -0.98 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 532.50 | 13.20 | 17.40 | 15.30 | % | 0.03 | 0 | 0 | 0.69 | 0.85 | 0.02 | -1.15 | 1/22/2026 3:59:57 PM EST | |||
| 535.00 | 10.20 | 15.00 | 12.60 | 13.15 | +10.56 | +407.73% | 0.02 | 25 | 48 | 0.63 | 0.84 | 0.02 | -1.16 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 537.50 | 9.20 | 13.90 | 11.55 | 9.50 | % | 0.02 | 2 | 0 | 0.70 | 0.80 | 0.02 | -1.38 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 540.00 | 7.50 | 10.50 | 9.00 | 9.50 | +7.80 | +458.83% | 0.02 | 90 | 115 | 0.31 | 0.76 | 0.03 | -1.67 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 542.50 | 6.10 | 9.70 | 7.90 | 6.50 | % | 0.01 | 17 | 0 | 0.43 | 0.69 | 0.03 | -2.02 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 545.00 | 4.10 | 7.70 | 5.90 | 4.65 | +3.84 | +474.08% | 0.01 | 438 | 106 | 0.39 | 0.60 | 0.04 | -2.14 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 547.50 | 2.90 | 6.00 | 4.45 | 3.70 | % | 0.01 | 23 | 0 | 0.39 | 0.51 | 0.04 | -2.19 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 550.00 | 2.40 | 3.60 | 3.00 | 2.59 | +2.14 | +475.56% | 0.01 | 2,249 | 178 | 0.36 | 0.41 | 0.04 | -2.15 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 552.50 | 1.80 | 3.40 | 2.60 | 2.74 | % | 0.00 | 2 | 0 | 0.40 | 0.33 | 0.03 | -2.01 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 555.00 | 0.35 | 2.35 | 1.35 | 1.70 | +1.31 | +335.90% | 0.00 | 45 | 95 | 0.33 | 0.26 | 0.03 | -1.72 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 557.50 | 0.60 | 1.95 | 1.28 | 1.37 | % | 0.00 | 4 | 0 | 0.40 | 0.20 | 0.02 | -1.21 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 560.00 | 0.50 | 1.70 | 1.10 | 1.05 | +0.85 | +425.00% | 0.00 | 59 | 137 | 0.43 | 0.15 | 0.02 | -0.84 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 562.50 | 0.10 | 1.40 | 0.75 | 0.74 | % | 0.00 | 3 | 0 | 0.41 | 0.11 | 0.02 | -0.61 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 565.00 | 0.05 | 1.45 | 0.75 | 0.45 | +0.22 | +95.66% | 0.00 | 3 | 445 | 0.44 | 0.08 | 0.01 | -0.41 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 567.50 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.27 | 1/22/2026 3:59:57 PM EST | |||
| 570.00 | 0.10 | 0.60 | 0.35 | 0.20 | +0.15 | +300.00% | 0.00 | 55 | 211 | 0.47 | 0.04 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 572.50 | 0.05 | 1.00 | 0.53 | 0.15 | % | 0.00 | 1 | 0 | 0.53 | 0.02 | 0.00 | -0.11 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 575.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.18 | -72.00% | 0.00 | 5 | 53 | 0.46 | 0.02 | 0.00 | -0.09 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 577.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.66 | 0.01 | 0.00 | -0.03 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.77 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 582.50 | 0.00 | 0.90 | 0.45 | 0.39 | +0.14 | +56.00% | 0.00 | 38 | 119 | 0.84 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 585.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 587.50 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 0.85 | 0.43 | 0.08 | -0.09 | -52.95% | 0.00 | 3 | 69 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 592.50 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 595.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 597.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 137 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 602.50 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 605.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 360 | 363 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 607.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 612.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 615.00 | 0.00 | 0.85 | 0.43 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 617.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 622.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 625.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 627.50 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 632.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 635.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 637.50 | 0.00 | 0.85 | 0.43 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 642.50 | 0.00 | 0.85 | 0.43 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 645.00 | 0.00 | 1.80 | 0.90 | 12.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:57 PM EST |
| 647.50 | 0.00 | 1.00 | 0.50 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 652.50 | 0.00 | 0.85 | 0.43 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:57 PM EST |
| 655.00 | 0.00 | 0.85 | 0.43 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:57 PM EST |
| 657.50 | 0.00 | 0.85 | 0.43 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 662.50 | 0.00 | 0.85 | 0.43 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/22/2026 3:59:57 PM EST |
| 665.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.04 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 667.50 | 0.00 | 0.85 | 0.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 672.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 675.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 677.50 | 0.00 | 0.85 | 0.43 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 682.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 685.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 687.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 690.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 692.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 695.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 697.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 702.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 705.00 | 0.00 | 0.85 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 707.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 712.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/22/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.69 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 725.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 0.85 | 0.43 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:57 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 0.30 | 0.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/22/2026 3:59:57 PM EST |
| 745.00 | 0.00 | 0.85 | 0.43 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/22/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 0.85 | 0.43 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:57 PM EST |
| 755.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/22/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/22/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 850.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 860.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 890.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 900.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 950.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/22/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.73 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.30 | -81.09% | 0.00 | 2 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 477.50 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.00 | 5 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 480.00 | 0.00 | 1.60 | 0.80 | 0.15 | -0.17 | -53.13% | 0.00 | 5 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 482.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 485.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.49 | -89.10% | 0.00 | 1 | 27 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 487.50 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.00 | 13 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 490.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.19 | -76.00% | 0.00 | 17 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 492.50 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/22/2026 3:59:57 PM EST | |||
| 495.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.47 | -70.15% | 0.00 | 1 | 18 | 0.91 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 497.50 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 1/22/2026 3:59:57 PM EST | |||
| 500.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.43 | -71.67% | 0.00 | 209 | 109 | 0.85 | 0.00 | 0.00 | -0.03 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 502.50 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.04 | 1/22/2026 3:59:57 PM EST | |||
| 505.00 | 0.05 | 0.65 | 0.35 | 0.40 | -0.41 | -50.62% | 0.00 | 2 | 31 | 0.81 | -0.01 | 0.00 | -0.07 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 507.50 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.08 | 1/22/2026 3:59:57 PM EST | |||
| 510.00 | 0.05 | 1.00 | 0.53 | 0.26 | -2.37 | -90.12% | 0.00 | 6 | 34 | 0.76 | -0.02 | 0.00 | -0.10 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 512.50 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.15 | 1/22/2026 3:59:57 PM EST | |||
| 515.00 | 0.05 | 0.90 | 0.48 | 0.28 | -2.48 | -89.86% | 0.00 | 6 | 130 | 0.68 | -0.02 | 0.00 | -0.16 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 517.50 | 0.15 | 1.15 | 0.65 | 0.32 | % | 0.00 | 9 | 0 | 0.73 | -0.03 | 0.00 | -0.18 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 520.00 | 0.25 | 1.15 | 0.70 | 0.36 | -4.05 | -91.84% | 0.00 | 36 | 199 | 0.68 | -0.04 | 0.01 | -0.25 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 522.50 | 0.05 | 1.25 | 0.65 | 2.37 | % | 0.00 | 2 | 0 | 0.58 | -0.06 | 0.01 | -0.45 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 525.00 | 0.05 | 0.95 | 0.50 | 0.66 | -5.14 | -88.63% | 0.00 | 7 | 55 | 0.51 | -0.08 | 0.01 | -0.68 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 527.50 | 0.05 | 1.45 | 0.75 | 2.30 | % | 0.00 | 4 | 0 | 0.50 | -0.09 | 0.01 | -0.70 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 530.00 | 0.05 | 1.30 | 0.68 | 0.90 | -8.05 | -89.95% | 0.00 | 359 | 193 | 0.45 | -0.12 | 0.01 | -0.98 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 532.50 | 0.05 | 1.45 | 0.75 | 1.15 | % | 0.00 | 7 | 0 | 0.41 | -0.15 | 0.02 | -1.15 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 535.00 | 0.60 | 1.20 | 0.90 | 1.01 | -12.49 | -92.52% | 0.00 | 127 | 225 | 0.42 | -0.16 | 0.02 | -1.16 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 537.50 | 0.15 | 2.60 | 1.38 | 2.92 | % | 0.00 | 4 | 0 | 0.39 | -0.20 | 0.02 | -1.38 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 540.00 | 0.75 | 3.20 | 1.98 | 2.70 | -13.14 | -82.96% | 0.00 | 73 | 155 | 0.42 | -0.24 | 0.03 | -1.67 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 542.50 | 1.15 | 3.90 | 2.53 | 4.60 | % | 0.00 | 4 | 0 | 0.40 | -0.31 | 0.03 | -2.02 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 545.00 | 1.85 | 4.70 | 3.28 | 5.03 | -15.62 | -75.65% | 0.01 | 25 | 82 | 0.39 | -0.40 | 0.04 | -2.14 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 547.50 | 2.75 | 5.70 | 4.23 | 9.60 | % | 0.01 | 1 | 0 | 0.38 | -0.49 | 0.04 | -2.19 | 1/22/2026 | 1/22/2026 3:59:57 PM EST | |
| 550.00 | 3.80 | 7.20 | 5.50 | 7.92 | -18.08 | -69.54% | 0.01 | 71 | 163 | 0.36 | -0.59 | 0.04 | -2.15 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 552.50 | 5.50 | 9.10 | 7.30 | % | 0.01 | 0 | 0 | 0.36 | -0.67 | 0.03 | -2.01 | 1/22/2026 3:59:57 PM EST | |||
| 555.00 | 7.30 | 11.10 | 9.20 | 12.57 | -15.11 | -54.59% | 0.02 | 8 | 42 | 0.58 | -0.74 | 0.03 | -1.72 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 557.50 | 9.40 | 13.40 | 11.40 | % | 0.02 | 0 | 0 | 0.63 | -0.80 | 0.02 | -1.21 | 1/22/2026 3:59:57 PM EST | |||
| 560.00 | 10.10 | 17.10 | 13.60 | 16.10 | -17.60 | -52.23% | 0.02 | 12 | 37 | 0.82 | -0.85 | 0.02 | -0.84 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 562.50 | 14.00 | 17.60 | 15.80 | % | 0.03 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.61 | 1/22/2026 3:59:57 PM EST | |||
| 565.00 | 16.30 | 19.90 | 18.10 | 43.34 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.71 | -0.92 | 0.01 | -0.41 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 567.50 | 17.00 | 23.80 | 20.40 | % | 0.04 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.27 | 1/22/2026 3:59:57 PM EST | |||
| 570.00 | 20.90 | 24.70 | 22.80 | 37.03 | -8.97 | -19.50% | 0.04 | 1 | 66 | 0.80 | -0.96 | 0.01 | -0.19 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 572.50 | 22.70 | 28.60 | 25.65 | % | 0.04 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.11 | 1/22/2026 3:59:57 PM EST | |||
| 575.00 | 24.40 | 29.60 | 27.00 | 48.57 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.98 | 0.00 | -0.09 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 577.50 | 26.30 | 33.70 | 30.00 | 23.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 580.00 | 29.50 | 36.50 | 33.00 | 43.68 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 582.50 | 33.50 | 39.00 | 36.25 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.32 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 585.00 | 35.60 | 39.50 | 37.55 | 39.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 587.50 | 37.60 | 44.00 | 40.80 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 590.00 | 39.60 | 44.50 | 42.05 | 52.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 592.50 | 41.00 | 49.00 | 45.00 | 56.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 595.00 | 44.30 | 49.60 | 46.95 | 67.17 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.29 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 597.50 | 45.70 | 54.00 | 49.85 | 59.48 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 600.00 | 49.30 | 54.60 | 51.95 | 79.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/22/2026 3:59:57 PM EST |
| 602.50 | 50.70 | 59.00 | 54.85 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 605.00 | 53.20 | 61.50 | 57.35 | 66.26 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 607.50 | 55.80 | 64.00 | 59.90 | 80.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 610.00 | 59.30 | 67.00 | 63.15 | 26.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 612.50 | 62.90 | 69.00 | 65.95 | 64.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 615.00 | 64.30 | 69.60 | 66.95 | 73.70 | -2.55 | -3.35% | 0.11 | 7 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 617.50 | 66.80 | 72.10 | 69.45 | 34.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 620.00 | 69.30 | 74.60 | 71.95 | 72.50 | -14.78 | -16.94% | 0.12 | 101 | 10 | 1.72 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:57 PM EST |
| 622.50 | 72.90 | 77.10 | 75.00 | 89.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/22/2026 3:59:57 PM EST |
| 625.00 | 73.20 | 81.50 | 77.35 | 80.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 627.50 | 76.00 | 84.00 | 80.00 | 82.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 630.00 | 78.10 | 85.20 | 81.65 | 67.64 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 632.50 | 81.00 | 89.00 | 85.00 | 18.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 635.00 | 83.20 | 92.00 | 87.60 | 12.38 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 637.50 | 86.00 | 94.00 | 90.00 | 84.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 640.00 | 89.30 | 97.00 | 93.15 | 83.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 642.50 | 91.00 | 99.00 | 95.00 | 86.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 645.00 | 94.30 | 102.00 | 98.15 | 89.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 647.50 | 96.80 | 102.70 | 99.75 | 92.49 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 650.00 | 99.30 | 107.00 | 103.15 | 105.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 652.50 | 101.80 | 109.30 | 105.55 | 107.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/22/2026 3:59:57 PM EST |
| 655.00 | 103.20 | 111.50 | 107.35 | 100.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 657.50 | 105.80 | 114.00 | 109.90 | 102.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 660.00 | 108.20 | 116.50 | 112.35 | 43.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 662.50 | 110.80 | 119.00 | 114.90 | % | 0.17 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 665.00 | 113.20 | 121.50 | 117.35 | 15.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:57 PM EST |
| 667.50 | 115.70 | 124.30 | 120.00 | % | 0.18 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 670.00 | 118.20 | 126.50 | 122.35 | 15.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/22/2026 3:59:57 PM EST |
| 672.50 | 120.70 | 129.00 | 124.85 | % | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 675.00 | 123.20 | 131.50 | 127.35 | 118.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/22/2026 3:59:57 PM EST |
| 677.50 | 125.70 | 134.00 | 129.85 | 110.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 680.00 | 128.20 | 136.50 | 132.35 | % | 0.19 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 682.50 | 130.70 | 139.00 | 134.85 | % | 0.20 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 685.00 | 133.20 | 141.50 | 137.35 | % | 0.20 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 687.50 | 135.70 | 144.00 | 139.85 | % | 0.20 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 690.00 | 138.20 | 146.90 | 142.55 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 692.50 | 140.80 | 149.30 | 145.05 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 695.00 | 143.20 | 151.90 | 147.55 | % | 0.21 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 697.50 | 145.70 | 154.00 | 149.85 | % | 0.21 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 700.00 | 148.20 | 156.50 | 152.35 | 133.54 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 702.50 | 150.70 | 159.00 | 154.85 | 136.07 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/22/2026 3:59:57 PM EST |
| 705.00 | 153.20 | 161.50 | 157.35 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 707.50 | 155.80 | 164.00 | 159.90 | % | 0.23 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 710.00 | 158.20 | 166.50 | 162.35 | % | 0.23 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 712.50 | 160.80 | 169.00 | 164.90 | % | 0.23 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 715.00 | 163.20 | 171.90 | 167.55 | % | 0.23 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 720.00 | 168.20 | 176.50 | 172.35 | % | 0.24 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 725.00 | 173.20 | 181.90 | 177.55 | 104.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/22/2026 3:59:57 PM EST |
| 730.00 | 178.20 | 186.50 | 182.35 | % | 0.25 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 735.00 | 183.20 | 191.50 | 187.35 | % | 0.25 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 740.00 | 188.20 | 196.50 | 192.35 | % | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 745.00 | 193.20 | 201.50 | 197.35 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 750.00 | 198.20 | 206.50 | 202.35 | % | 0.27 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 755.00 | 203.20 | 211.50 | 207.35 | % | 0.27 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 760.00 | 208.30 | 216.50 | 212.40 | % | 0.28 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 770.00 | 218.20 | 226.30 | 222.25 | % | 0.29 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 780.00 | 228.20 | 236.40 | 232.30 | % | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 790.00 | 238.20 | 246.90 | 242.55 | % | 0.31 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 800.00 | 248.20 | 256.50 | 252.35 | % | 0.32 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 810.00 | 258.20 | 266.50 | 262.35 | % | 0.32 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 820.00 | 268.20 | 276.50 | 272.35 | % | 0.33 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 830.00 | 278.20 | 286.50 | 282.35 | % | 0.34 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 840.00 | 288.20 | 296.50 | 292.35 | % | 0.35 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 850.00 | 298.20 | 306.50 | 302.35 | % | 0.36 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 860.00 | 308.20 | 316.90 | 312.55 | % | 0.36 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 870.00 | 318.20 | 326.50 | 322.35 | % | 0.37 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 880.00 | 328.20 | 336.50 | 332.35 | % | 0.38 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 890.00 | 338.20 | 346.50 | 342.35 | % | 0.38 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 900.00 | 348.20 | 356.90 | 352.55 | % | 0.39 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 910.00 | 358.20 | 366.50 | 362.35 | % | 0.40 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 920.00 | 368.20 | 376.90 | 372.55 | % | 0.40 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 930.00 | 378.20 | 386.50 | 382.35 | % | 0.41 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 940.00 | 388.20 | 396.50 | 392.35 | % | 0.42 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST | |||
| 950.00 | 398.20 | 406.50 | 402.35 | % | 0.42 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:57 PM EST |