Options Chain for INTUIT COM (INTU) - $395.08 as of 4/30/2026 4:08:21 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 | 165.70 | 173.00 | 169.35 | 169.52 | % | 0.74 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 240.00 | 155.40 | 162.30 | 158.85 | % | 0.66 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 250.00 | 145.10 | 153.10 | 149.10 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 260.00 | 135.00 | 143.10 | 139.05 | 86.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 125.50 | 131.70 | 128.60 | 106.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 115.50 | 121.70 | 118.60 | % | 0.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 287.50 | 108.00 | 114.80 | 111.40 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 290.00 | 105.30 | 113.20 | 109.25 | % | 0.38 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 292.50 | 102.50 | 110.60 | 106.55 | % | 0.36 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 295.00 | 100.10 | 108.20 | 104.15 | % | 0.35 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 297.50 | 98.10 | 105.70 | 101.90 | % | 0.34 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 300.00 | 95.60 | 101.80 | 98.70 | % | 0.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 302.50 | 93.10 | 100.70 | 96.90 | % | 0.32 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 305.00 | 90.00 | 98.20 | 94.10 | % | 0.31 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 307.50 | 88.60 | 94.00 | 91.30 | % | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 310.00 | 85.60 | 91.30 | 88.45 | 81.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 4:00:02 PM EST |
| 312.50 | 83.10 | 90.70 | 86.90 | % | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 315.00 | 80.30 | 88.30 | 84.30 | % | 0.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 317.50 | 78.20 | 85.20 | 81.70 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 320.00 | 75.70 | 81.80 | 78.75 | 115.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 5/1/2026 4:00:02 PM EST |
| 322.50 | 73.20 | 79.40 | 76.30 | % | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 325.00 | 70.70 | 76.80 | 73.75 | 74.18 | % | 0.23 | 1 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 327.50 | 68.30 | 75.50 | 71.90 | 59.73 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 65.80 | 73.30 | 69.55 | 65.90 | +9.48 | +16.81% | 0.21 | 3 | 6 | 1.24 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 332.50 | 63.30 | 69.90 | 66.60 | 54.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.12 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 335.00 | 60.90 | 66.80 | 63.85 | 51.30 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.03 | 0.99 | 0.00 | -0.08 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 337.50 | 58.40 | 66.00 | 62.20 | 53.45 | +4.54 | +9.29% | 0.18 | 2 | 25 | 1.15 | 0.98 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 340.00 | 56.00 | 63.70 | 59.85 | 51.04 | +0.26 | +0.52% | 0.18 | 2 | 1 | 1.13 | 0.98 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 342.50 | 53.50 | 59.40 | 56.45 | 50.83 | +2.46 | +5.09% | 0.16 | 6 | 0 | 0.94 | 0.98 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 345.00 | 50.90 | 58.70 | 54.80 | 48.43 | +6.42 | +15.29% | 0.16 | 22 | 1 | 1.06 | 0.97 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 347.50 | 48.50 | 56.30 | 52.40 | 52.48 | +9.82 | +23.02% | 0.15 | 49 | 7 | 1.03 | 0.96 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 350.00 | 46.30 | 54.00 | 50.15 | 50.15 | +9.60 | +23.68% | 0.14 | 43 | 18 | 1.01 | 0.95 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 352.50 | 43.70 | 51.50 | 47.60 | 47.06 | % | 0.14 | 12 | 0 | 0.98 | 0.95 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 355.00 | 40.80 | 49.30 | 45.05 | 44.68 | +9.68 | +27.66% | 0.13 | 2 | 1 | 0.96 | 0.94 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 357.50 | 38.50 | 46.90 | 42.70 | % | 0.12 | 0 | 0 | 0.93 | 0.92 | 0.00 | -0.34 | 5/1/2026 4:00:02 PM EST | |||
| 360.00 | 37.20 | 45.00 | 41.10 | 49.30 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.93 | 0.91 | 0.01 | -0.38 | 4/22/2026 | 5/1/2026 4:00:02 PM EST |
| 362.50 | 34.00 | 42.20 | 38.10 | % | 0.11 | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.41 | 5/1/2026 4:00:02 PM EST | |||
| 365.00 | 31.70 | 40.10 | 35.90 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.86 | 0.88 | 0.01 | -0.46 | 4/13/2026 | 5/1/2026 4:00:02 PM EST |
| 367.50 | 29.40 | 38.00 | 33.70 | % | 0.09 | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.51 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 27.20 | 35.90 | 31.55 | 23.17 | -0.13 | -0.56% | 0.09 | 1 | 26 | 0.83 | 0.84 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 372.50 | 25.50 | 33.90 | 29.70 | % | 0.08 | 0 | 0 | 0.81 | 0.82 | 0.01 | -0.59 | 5/1/2026 4:00:02 PM EST | |||
| 375.00 | 24.00 | 30.70 | 27.35 | 26.50 | +1.00 | +3.93% | 0.07 | 2 | 5 | 0.74 | 0.80 | 0.01 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 377.50 | 21.90 | 29.00 | 25.45 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | 0.77 | 0.01 | -0.68 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 380.00 | 21.50 | 25.30 | 23.40 | 24.00 | +7.80 | +48.15% | 0.06 | 8 | 35 | 0.53 | 0.75 | 0.01 | -0.72 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 382.50 | 20.50 | 23.40 | 21.95 | 19.40 | +2.70 | +16.17% | 0.06 | 2 | 3 | 0.55 | 0.72 | 0.01 | -0.75 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 385.00 | 17.50 | 23.30 | 20.40 | 25.80 | +10.21 | +65.50% | 0.05 | 2 | 14 | 0.55 | 0.69 | 0.01 | -0.78 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 387.50 | 16.30 | 20.20 | 18.25 | 18.85 | +7.55 | +66.82% | 0.05 | 1 | 25 | 0.53 | 0.66 | 0.01 | -0.81 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 390.00 | 13.30 | 20.80 | 17.05 | 16.30 | +6.00 | +58.26% | 0.04 | 32 | 92 | 0.55 | 0.63 | 0.01 | -0.83 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 392.50 | 14.00 | 16.40 | 15.20 | 12.75 | -2.59 | -16.89% | 0.04 | 2 | 4 | 0.53 | 0.60 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 395.00 | 11.70 | 16.50 | 14.10 | 14.65 | +4.18 | +39.93% | 0.04 | 46 | 28 | 0.55 | 0.57 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 397.50 | 12.40 | 13.90 | 13.15 | 13.06 | -3.94 | -23.18% | 0.03 | 45 | 8 | 0.56 | 0.54 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 400.00 | 11.40 | 12.50 | 11.95 | 11.95 | +3.47 | +40.92% | 0.03 | 144 | 74 | 0.56 | 0.50 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 402.50 | 10.00 | 11.80 | 10.90 | 10.49 | +3.51 | +50.29% | 0.03 | 21 | 3 | 0.57 | 0.47 | 0.01 | -0.85 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 405.00 | 8.70 | 12.00 | 10.35 | 9.40 | +2.95 | +45.74% | 0.03 | 47 | 52 | 0.59 | 0.43 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 407.50 | 7.90 | 9.40 | 8.65 | 7.90 | +2.60 | +49.06% | 0.02 | 8 | 6 | 0.56 | 0.40 | 0.01 | -0.82 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 410.00 | 6.90 | 8.00 | 7.45 | 7.50 | +3.15 | +72.42% | 0.02 | 141 | 67 | 0.54 | 0.37 | 0.01 | -0.79 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 412.50 | 2.85 | 7.80 | 5.33 | 6.39 | -2.64 | -29.24% | 0.01 | 133 | 10 | 0.47 | 0.34 | 0.01 | -0.76 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 415.00 | 4.70 | 7.00 | 5.85 | 6.41 | -3.59 | -35.90% | 0.01 | 16 | 73 | 0.54 | 0.31 | 0.01 | -0.73 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 417.50 | 1.40 | 6.30 | 3.85 | 4.70 | % | 0.01 | 57 | 0 | 0.46 | 0.28 | 0.01 | -0.69 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 420.00 | 3.70 | 4.90 | 4.30 | 4.11 | +1.42 | +52.79% | 0.01 | 138 | 102 | 0.53 | 0.25 | 0.01 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 422.50 | 1.35 | 5.00 | 3.18 | 2.85 | -4.33 | -60.31% | 0.01 | 7 | 3 | 0.48 | 0.22 | 0.01 | -0.61 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 425.00 | 2.75 | 3.80 | 3.28 | 3.50 | +1.05 | +42.86% | 0.01 | 178 | 15 | 0.53 | 0.20 | 0.01 | -0.57 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 427.50 | 2.50 | 3.30 | 2.90 | 2.70 | -0.27 | -9.10% | 0.01 | 6 | 5 | 0.53 | 0.17 | 0.01 | -0.52 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 430.00 | 0.40 | 2.85 | 1.63 | 2.25 | +0.47 | +26.41% | 0.00 | 27 | 147 | 0.44 | 0.15 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 432.50 | 0.05 | 5.30 | 2.68 | 4.70 | +0.67 | +16.63% | 0.01 | 1 | 2 | 0.50 | 0.13 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 435.00 | 1.30 | 2.45 | 1.88 | 1.95 | -2.65 | -57.61% | 0.00 | 19 | 19 | 0.53 | 0.12 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 437.50 | 0.10 | 4.60 | 2.35 | 1.38 | -2.22 | -61.67% | 0.01 | 2 | 1 | 0.52 | 0.10 | 0.01 | -0.35 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 440.00 | 1.00 | 1.90 | 1.45 | 1.40 | +0.33 | +30.85% | 0.00 | 65 | 36 | 0.54 | 0.09 | 0.01 | -0.32 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 442.50 | 0.05 | 1.95 | 1.00 | 1.04 | +0.29 | +38.67% | 0.00 | 1 | 3 | 0.42 | 0.07 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 445.00 | 0.40 | 2.15 | 1.28 | 1.20 | +0.50 | +71.43% | 0.00 | 51 | 8 | 0.55 | 0.06 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 447.50 | 0.05 | 3.50 | 1.78 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.05 | 0.00 | -0.22 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 450.00 | 0.35 | 1.50 | 0.93 | 0.65 | +0.10 | +18.19% | 0.00 | 11 | 73 | 0.55 | 0.04 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 452.50 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.16 | 5/1/2026 4:00:02 PM EST | |||
| 455.00 | 0.05 | 4.00 | 2.03 | 0.50 | +0.15 | +42.86% | 0.00 | 165 | 179 | 0.63 | 0.03 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.13 | 5/1/2026 4:00:02 PM EST | |||
| 460.00 | 0.05 | 3.30 | 1.68 | 0.05 | -0.55 | -91.67% | 0.00 | 9 | 30 | 0.95 | 0.02 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.02 | 0.00 | -0.10 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 0.75 | 0.38 | 0.28 | -0.12 | -30.00% | 0.00 | 6 | 30 | 0.66 | 0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.07 | 5/1/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.01 | 0.00 | -0.06 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 4.50 | 2.25 | 0.62 | +0.07 | +12.73% | 0.00 | 1 | 14 | 1.13 | 0.01 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 3.00 | 1.50 | 0.05 | -0.85 | -94.45% | 0.00 | 6 | 33 | 1.17 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 482.50 | 0.00 | 4.40 | 2.20 | 0.10 | % | 0.00 | 1 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 485.00 | 0.00 | 4.80 | 2.40 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 487.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.25 | 1.13 | 5.18 | +4.68 | +936.00% | 0.00 | 1 | 4 | 1.05 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 492.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 497.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.00 | 1.00 | 0.20 | -0.30 | -60.00% | 0.00 | 3 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 502.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 507.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 517.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 522.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 527.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 4.20 | 2.10 | 0.04 | -0.31 | -88.58% | 0.00 | 2 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 270 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.23 | +0.93 | +310.00% | 0.01 | 2 | 238 | 1.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 292.50 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 297.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 300.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.34 | -85.00% | 0.00 | 15 | 459 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 307.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 310.00 | 0.05 | 4.40 | 2.23 | 0.85 | +0.45 | +112.50% | 0.01 | 78 | 249 | 1.13 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 317.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 320.00 | 0.15 | 4.50 | 2.33 | 0.20 | -0.23 | -53.49% | 0.01 | 83 | 1,401 | 1.06 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 322.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 4/24/2026 | 5/1/2026 4:00:02 PM EST |
| 325.00 | 0.05 | 2.00 | 1.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | -0.04 | 4/27/2026 | 5/1/2026 4:00:02 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.04 | 5/1/2026 4:00:02 PM EST | |||
| 330.00 | 0.05 | 2.05 | 1.05 | 0.36 | -0.44 | -55.00% | 0.00 | 59 | 68 | 0.70 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 332.50 | 0.00 | 4.10 | 2.05 | 0.35 | -0.58 | -62.37% | 0.01 | 1 | 1 | 1.20 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 4.00 | 2.00 | 0.75 | -0.15 | -16.67% | 0.01 | 2 | 22 | 1.15 | -0.01 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 337.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.00 | -0.10 | 5/1/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 0.65 | 0.33 | 0.50 | -0.63 | -55.76% | 0.00 | 15 | 176 | 0.75 | -0.02 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | -0.02 | 0.00 | -0.14 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 345.00 | 0.50 | 0.80 | 0.65 | 1.35 | -0.37 | -21.52% | 0.00 | 8 | 57 | 0.63 | -0.03 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 347.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | -0.04 | 0.00 | -0.19 | 5/1/2026 4:00:02 PM EST | |||
| 350.00 | 0.70 | 0.90 | 0.80 | 0.80 | -1.20 | -60.00% | 0.00 | 130 | 94 | 0.61 | -0.05 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 352.50 | 0.05 | 3.50 | 1.78 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.05 | 0.00 | -0.26 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 355.00 | 0.70 | 1.45 | 1.08 | 1.10 | -1.53 | -58.18% | 0.00 | 13 | 129 | 0.59 | -0.07 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 357.50 | 0.55 | 1.60 | 1.08 | 1.25 | % | 0.00 | 2 | 0 | 0.56 | -0.08 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 360.00 | 1.00 | 1.75 | 1.38 | 1.49 | -2.06 | -58.03% | 0.00 | 140 | 460 | 0.57 | -0.09 | 0.01 | -0.38 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 362.50 | 1.00 | 4.60 | 2.80 | 1.60 | -3.10 | -65.96% | 0.01 | 12 | 8 | 0.65 | -0.10 | 0.01 | -0.41 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 365.00 | 0.85 | 5.00 | 2.93 | 2.07 | -1.92 | -48.12% | 0.01 | 69 | 47 | 0.62 | -0.12 | 0.01 | -0.46 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 367.50 | 0.10 | 5.50 | 2.80 | 2.10 | -2.20 | -51.17% | 0.01 | 52 | 11 | 0.53 | -0.14 | 0.01 | -0.51 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 370.00 | 2.05 | 3.00 | 2.53 | 3.45 | -2.11 | -37.95% | 0.01 | 25 | 451 | 0.55 | -0.16 | 0.01 | -0.55 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 372.50 | 2.40 | 3.70 | 3.05 | 3.10 | -5.20 | -62.66% | 0.01 | 9 | 11 | 0.54 | -0.18 | 0.01 | -0.59 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 375.00 | 1.10 | 4.90 | 3.00 | 2.80 | -6.35 | -69.40% | 0.01 | 129 | 28 | 0.51 | -0.20 | 0.01 | -0.64 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 377.50 | 1.60 | 5.10 | 3.35 | 10.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.23 | 0.01 | -0.68 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 380.00 | 4.10 | 5.10 | 4.60 | 4.70 | -4.30 | -47.78% | 0.01 | 39 | 76 | 0.55 | -0.25 | 0.01 | -0.72 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 382.50 | 4.40 | 6.70 | 5.55 | 5.59 | -4.41 | -44.10% | 0.01 | 8 | 10 | 0.56 | -0.28 | 0.01 | -0.75 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 385.00 | 5.50 | 7.00 | 6.25 | 6.35 | -6.86 | -51.93% | 0.02 | 41 | 54 | 0.55 | -0.31 | 0.01 | -0.78 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 387.50 | 5.50 | 8.40 | 6.95 | 7.50 | -4.20 | -35.90% | 0.02 | 21 | 66 | 0.54 | -0.34 | 0.01 | -0.81 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 390.00 | 6.40 | 9.20 | 7.80 | 8.45 | -6.05 | -41.73% | 0.02 | 70 | 297 | 0.54 | -0.37 | 0.01 | -0.83 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 392.50 | 8.20 | 10.20 | 9.20 | 9.54 | -2.66 | -21.81% | 0.02 | 6 | 1 | 0.56 | -0.40 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 395.00 | 9.20 | 11.60 | 10.40 | 10.07 | -6.38 | -38.79% | 0.03 | 29 | 31 | 0.56 | -0.43 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 397.50 | 10.50 | 12.70 | 11.60 | 11.25 | -2.35 | -17.28% | 0.03 | 5 | 13 | 0.56 | -0.46 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 400.00 | 10.50 | 14.00 | 12.25 | 12.18 | -8.82 | -42.00% | 0.03 | 204 | 36 | 0.53 | -0.50 | 0.01 | -0.86 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 402.50 | 12.20 | 15.60 | 13.90 | 14.25 | -2.45 | -14.68% | 0.03 | 200 | 8 | 0.55 | -0.53 | 0.01 | -0.85 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 405.00 | 11.80 | 16.80 | 14.30 | 15.84 | -11.96 | -43.03% | 0.04 | 14 | 9 | 0.50 | -0.57 | 0.01 | -0.84 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 407.50 | 16.30 | 18.90 | 17.60 | 18.60 | -4.20 | -18.43% | 0.04 | 2 | 1 | 0.58 | -0.60 | 0.01 | -0.82 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 410.00 | 15.70 | 19.90 | 17.80 | 18.02 | -10.78 | -37.44% | 0.04 | 27 | 16 | 0.51 | -0.63 | 0.01 | -0.79 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 412.50 | 18.70 | 21.60 | 20.15 | 30.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | -0.66 | 0.01 | -0.76 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 415.00 | 18.80 | 24.10 | 21.45 | 31.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.52 | -0.69 | 0.01 | -0.73 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 417.50 | 20.40 | 27.60 | 24.00 | 41.24 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.55 | -0.72 | 0.01 | -0.69 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 420.00 | 23.30 | 27.90 | 25.60 | 25.80 | -18.64 | -41.95% | 0.06 | 5 | 7 | 0.54 | -0.75 | 0.01 | -0.66 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 422.50 | 23.70 | 31.10 | 27.40 | % | 0.06 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.61 | 5/1/2026 4:00:02 PM EST | |||
| 425.00 | 25.70 | 33.00 | 29.35 | 71.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.75 | -0.80 | 0.01 | -0.57 | 4/9/2026 | 5/1/2026 4:00:02 PM EST |
| 427.50 | 27.10 | 35.70 | 31.40 | 32.06 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.80 | -0.83 | 0.01 | -0.52 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 430.00 | 29.20 | 37.80 | 33.50 | 44.50 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.81 | -0.85 | 0.01 | -0.47 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 432.50 | 31.30 | 39.90 | 35.60 | % | 0.08 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.44 | 5/1/2026 4:00:02 PM EST | |||
| 435.00 | 33.70 | 42.10 | 37.90 | 35.50 | -24.90 | -41.23% | 0.09 | 2 | 9 | 0.83 | -0.88 | 0.01 | -0.40 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 437.50 | 35.90 | 43.80 | 39.85 | 40.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | -0.90 | 0.01 | -0.35 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 440.00 | 38.20 | 46.70 | 42.45 | 53.44 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -0.91 | 0.01 | -0.32 | 4/15/2026 | 5/1/2026 4:00:02 PM EST |
| 442.50 | 40.50 | 49.00 | 44.75 | % | 0.10 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.28 | 5/1/2026 4:00:02 PM EST | |||
| 445.00 | 42.80 | 51.30 | 47.05 | % | 0.11 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.25 | 5/1/2026 4:00:02 PM EST | |||
| 447.50 | 45.20 | 53.60 | 49.40 | % | 0.11 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.22 | 5/1/2026 4:00:02 PM EST | |||
| 450.00 | 47.00 | 56.00 | 51.50 | 47.85 | -19.05 | -28.48% | 0.11 | 1 | 17 | 0.93 | -0.96 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 452.50 | 50.10 | 56.00 | 53.05 | % | 0.12 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.16 | 5/1/2026 4:00:02 PM EST | |||
| 455.00 | 52.60 | 58.30 | 55.45 | % | 0.12 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.14 | 5/1/2026 4:00:02 PM EST | |||
| 457.50 | 54.90 | 62.50 | 58.70 | % | 0.13 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.13 | 5/1/2026 4:00:02 PM EST | |||
| 460.00 | 57.40 | 65.00 | 61.20 | 77.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | -0.98 | 0.00 | -0.11 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 462.50 | 59.80 | 67.40 | 63.60 | 66.10 | % | 0.14 | 5 | 0 | 0.98 | -0.98 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 465.00 | 62.40 | 69.60 | 66.00 | 81.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.07 | 4/23/2026 | 5/1/2026 4:00:02 PM EST |
| 467.50 | 64.80 | 70.80 | 67.80 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.07 | 5/1/2026 4:00:02 PM EST | |||
| 470.00 | 67.20 | 75.10 | 71.15 | 60.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.06 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 472.50 | 69.70 | 77.30 | 73.50 | % | 0.16 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 5/1/2026 4:00:02 PM EST | |||
| 475.00 | 72.30 | 78.20 | 75.25 | 82.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 477.50 | 74.80 | 82.30 | 78.55 | % | 0.16 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:02 PM EST | |||
| 480.00 | 77.20 | 83.20 | 80.20 | 94.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -1.00 | 0.00 | -0.03 | 4/8/2026 | 5/1/2026 4:00:02 PM EST |
| 482.50 | 79.60 | 87.20 | 83.40 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 485.00 | 82.10 | 89.70 | 85.90 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 5/1/2026 4:00:02 PM EST | |||
| 487.50 | 84.60 | 90.70 | 87.65 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 490.00 | 87.10 | 94.70 | 90.90 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 492.50 | 89.60 | 97.20 | 93.40 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 495.00 | 92.10 | 100.10 | 96.10 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 497.50 | 94.60 | 101.90 | 98.25 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 500.00 | 97.20 | 105.20 | 101.20 | 87.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:02 PM EST |
| 502.50 | 99.70 | 107.20 | 103.45 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 505.00 | 101.80 | 110.50 | 106.15 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 507.50 | 104.70 | 112.60 | 108.65 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 510.00 | 107.00 | 114.90 | 110.95 | 87.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 512.50 | 109.60 | 117.40 | 113.50 | % | 0.22 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 515.00 | 112.10 | 120.20 | 116.15 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 517.50 | 115.50 | 122.20 | 118.85 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 520.00 | 118.10 | 124.60 | 121.35 | 120.99 | -10.83 | -8.22% | 0.23 | 1 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 522.50 | 120.50 | 127.20 | 123.85 | 134.34 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 525.00 | 123.10 | 129.70 | 126.40 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 527.50 | 124.80 | 132.20 | 128.50 | % | 0.24 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 530.00 | 127.30 | 134.70 | 131.00 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 540.00 | 138.50 | 144.60 | 141.55 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 550.00 | 148.30 | 154.60 | 151.45 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 560.00 | 158.80 | 164.60 | 161.70 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 570.00 | 168.00 | 174.70 | 171.35 | 155.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:02 PM EST |
| 580.00 | 177.40 | 184.60 | 181.00 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 590.00 | 188.10 | 194.60 | 191.35 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 600.00 | 199.30 | 204.60 | 201.95 | 211.40 | -14.10 | -6.26% | 0.34 | 2 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |