Options Chain for INTUIT COM (INTU) - $292.35 as of 9/23/2026 12:37:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 115.00 | 120.20 | 117.60 | % | 0.69 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 175.00 | 110.30 | 116.20 | 113.25 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 180.00 | 103.10 | 111.20 | 107.15 | % | 0.60 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 185.00 | 99.10 | 106.20 | 102.65 | 175.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 190.00 | 93.90 | 101.20 | 97.55 | % | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 195.00 | 88.80 | 96.30 | 92.55 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 200.00 | 83.90 | 91.30 | 87.60 | 92.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 205.00 | 78.90 | 86.30 | 82.60 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 210.00 | 74.30 | 81.30 | 77.80 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 215.00 | 69.20 | 76.30 | 72.75 | % | 0.34 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 220.00 | 64.50 | 71.40 | 67.95 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 225.00 | 59.00 | 66.40 | 62.70 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 230.00 | 53.80 | 61.50 | 57.65 | % | 0.25 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:01 PM EST | |||
| 235.00 | 48.40 | 56.40 | 52.40 | % | 0.22 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 9/23/2026 4:00:01 PM EST | |||
| 240.00 | 44.70 | 51.70 | 48.20 | % | 0.20 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.04 | 9/23/2026 4:00:01 PM EST | |||
| 245.00 | 40.70 | 46.80 | 43.75 | % | 0.18 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.06 | 9/23/2026 4:00:01 PM EST | |||
| 250.00 | 35.10 | 42.10 | 38.60 | % | 0.15 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.10 | 9/23/2026 4:00:01 PM EST | |||
| 255.00 | 30.20 | 37.40 | 33.80 | % | 0.13 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.13 | 9/23/2026 4:00:01 PM EST | |||
| 260.00 | 25.40 | 33.00 | 29.20 | % | 0.11 | 0 | 0 | 0.73 | 0.86 | 0.01 | -0.18 | 9/23/2026 4:00:01 PM EST | |||
| 265.00 | 21.90 | 27.60 | 24.75 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.81 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | 19.80 | 22.50 | 21.15 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.46 | 0.76 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 272.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | 15.80 | 19.00 | 17.40 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | 0.69 | 0.01 | -0.29 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 277.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | 12.80 | 15.70 | 14.25 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.44 | 0.62 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 282.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 285.00 | 10.40 | 12.90 | 11.65 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.54 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 287.50 | 8.90 | 11.60 | 10.25 | 12.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.51 | 0.01 | -0.34 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 290.00 | 8.10 | 10.30 | 9.20 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | 0.47 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 292.50 | 6.80 | 9.20 | 8.00 | 9.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.44 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 295.00 | 6.50 | 8.50 | 7.50 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.40 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 297.50 | 5.10 | 7.30 | 6.20 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.37 | 0.01 | -0.32 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 300.00 | 4.30 | 6.40 | 5.35 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.43 | 0.34 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 302.50 | 4.20 | 5.70 | 4.95 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | 0.30 | 0.01 | -0.30 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 305.00 | 3.90 | 5.00 | 4.45 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | 0.28 | 0.01 | -0.28 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 307.50 | 3.20 | 4.80 | 4.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.25 | 0.01 | -0.27 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 310.00 | 2.75 | 3.80 | 3.28 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.44 | 0.22 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 312.50 | 1.95 | 3.90 | 2.93 | 7.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.20 | 0.01 | -0.24 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 315.00 | 2.25 | 3.20 | 2.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.47 | 0.18 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 317.50 | 1.90 | 2.60 | 2.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.16 | 0.01 | -0.20 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 320.00 | 0.90 | 2.80 | 1.85 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.45 | 0.14 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 322.50 | 1.20 | 2.50 | 1.85 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.12 | 0.01 | -0.17 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 325.00 | 0.50 | 2.30 | 1.40 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.11 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 327.50 | 0.80 | 2.05 | 1.43 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.09 | 0.01 | -0.14 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 330.00 | 0.50 | 1.20 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.44 | 0.08 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 332.50 | 0.10 | 1.70 | 0.90 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.07 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 335.00 | 0.25 | 1.60 | 0.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.47 | 0.06 | 0.00 | -0.10 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 340.00 | 0.40 | 1.00 | 0.70 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.49 | 0.04 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.66 | 0.03 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 350.00 | 0.05 | 1.20 | 0.63 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.02 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 4.60 | 2.30 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.96 | 0.01 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.62 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.03 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.06 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 1.85 | 0.93 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.87 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.40 | 2.20 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 4.40 | 2.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/23/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 9/23/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.70 | 2.35 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.91 | -0.02 | 0.00 | -0.04 | 9/8/2026 | 9/23/2026 4:00:01 PM EST |
| 245.00 | 0.05 | 1.00 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | -0.04 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 250.00 | 0.45 | 1.10 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.44 | -0.06 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 255.00 | 0.95 | 1.60 | 1.28 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.45 | -0.09 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 260.00 | 1.70 | 2.45 | 2.08 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.46 | -0.14 | 0.01 | -0.18 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 265.00 | 2.00 | 3.30 | 2.65 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 811 | 0.43 | -0.19 | 0.01 | -0.22 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 267.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 270.00 | 3.30 | 4.60 | 3.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.44 | -0.24 | 0.01 | -0.26 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 272.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 275.00 | 5.00 | 6.40 | 5.70 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.45 | -0.31 | 0.01 | -0.29 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 277.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 280.00 | 6.90 | 9.00 | 7.95 | 7.72 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.47 | -0.38 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 282.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 285.00 | 9.10 | 10.90 | 10.00 | 9.45 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.46 | -0.46 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 287.50 | 10.20 | 12.10 | 11.15 | 10.61 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.45 | -0.49 | 0.01 | -0.34 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 290.00 | 11.50 | 14.20 | 12.85 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.47 | -0.53 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 292.50 | 12.90 | 15.30 | 14.10 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.46 | -0.56 | 0.01 | -0.33 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 295.00 | 14.50 | 16.90 | 15.70 | 14.45 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.46 | -0.60 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 297.50 | 16.20 | 19.00 | 17.60 | 17.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.48 | -0.63 | 0.01 | -0.32 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 300.00 | 17.90 | 20.90 | 19.40 | 18.25 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.48 | -0.66 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 302.50 | 19.60 | 22.80 | 21.20 | 11.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.70 | 0.01 | -0.30 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 305.00 | 21.50 | 24.70 | 23.10 | 21.80 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.48 | -0.72 | 0.01 | -0.28 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 307.50 | 23.50 | 26.70 | 25.10 | 21.94 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.75 | 0.01 | -0.27 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 310.00 | 25.50 | 28.70 | 27.10 | 25.89 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.49 | -0.78 | 0.01 | -0.25 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 312.50 | 26.70 | 32.00 | 29.35 | % | 0.09 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.24 | 9/23/2026 4:00:01 PM EST | |||
| 315.00 | 27.70 | 33.70 | 30.70 | 27.75 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.62 | -0.82 | 0.01 | -0.22 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 317.50 | 29.40 | 37.00 | 33.20 | 30.04 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.69 | -0.84 | 0.01 | -0.20 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 320.00 | 32.00 | 37.40 | 34.70 | 31.30 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.60 | -0.86 | 0.01 | -0.19 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 322.50 | 33.90 | 40.70 | 37.30 | % | 0.12 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.17 | 9/23/2026 4:00:01 PM EST | |||
| 325.00 | 36.20 | 43.60 | 39.90 | 37.62 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.72 | -0.89 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 327.50 | 38.60 | 46.00 | 42.30 | 38.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.74 | -0.91 | 0.01 | -0.14 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 330.00 | 40.90 | 47.50 | 44.20 | 41.85 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.70 | -0.92 | 0.01 | -0.12 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 332.50 | 43.20 | 49.90 | 46.55 | % | 0.14 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.11 | 9/23/2026 4:00:01 PM EST | |||
| 335.00 | 45.60 | 52.30 | 48.95 | 34.85 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | -0.94 | 0.00 | -0.10 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 340.00 | 50.40 | 57.50 | 53.95 | 36.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | -0.96 | 0.00 | -0.08 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 345.00 | 55.30 | 62.70 | 59.00 | 42.56 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.85 | -0.97 | 0.00 | -0.06 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 350.00 | 60.20 | 67.50 | 63.85 | 63.15 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.88 | -0.98 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 355.00 | 65.10 | 71.30 | 68.20 | 67.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.99 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 360.00 | 70.10 | 77.20 | 73.65 | 22.74 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.94 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 365.00 | 75.00 | 82.10 | 78.55 | 24.66 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | -0.99 | 0.00 | -0.02 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 370.00 | 80.00 | 87.10 | 83.55 | 26.80 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.01 | -1.00 | 0.00 | -0.01 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 375.00 | 84.90 | 91.70 | 88.30 | 48.61 | 0.00 | 0.00% | 0.24 | 0 | 58 | 1.02 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 4:00:01 PM EST |
| 380.00 | 89.90 | 97.20 | 93.55 | 62.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 385.00 | 94.90 | 101.00 | 97.95 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 390.00 | 100.60 | 106.00 | 103.30 | 42.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 395.00 | 104.80 | 113.10 | 108.95 | % | 0.28 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 400.00 | 109.80 | 117.50 | 113.65 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 405.00 | 114.80 | 123.00 | 118.90 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 410.00 | 119.80 | 128.00 | 123.90 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 415.00 | 124.80 | 133.00 | 128.90 | 60.42 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 420.00 | 129.70 | 138.00 | 133.85 | 64.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 425.00 | 134.70 | 142.40 | 138.55 | 69.12 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 430.00 | 139.70 | 148.00 | 143.85 | 73.74 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:01 PM EST |
| 435.00 | 144.70 | 152.90 | 148.80 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 440.00 | 149.70 | 157.90 | 153.80 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 450.00 | 159.70 | 167.90 | 163.80 | % | 0.36 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 460.00 | 169.60 | 177.90 | 173.75 | % | 0.38 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 470.00 | 179.60 | 187.90 | 183.75 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 480.00 | 191.20 | 197.80 | 194.50 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 490.00 | 199.60 | 207.80 | 203.70 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST |