Options Chain for INTUIT COM (INTU) - $358.00 as of 2/24/2026 8:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 105.20 | 112.00 | 108.60 | 130.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.09 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 95.80 | 102.30 | 99.05 | % | 0.38 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.13 | 2/24/2026 4:00:08 PM EST | |||
| 270.00 | 86.00 | 94.10 | 90.05 | % | 0.33 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.18 | 2/24/2026 4:00:08 PM EST | |||
| 280.00 | 77.60 | 83.50 | 80.55 | % | 0.29 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.25 | 2/24/2026 4:00:08 PM EST | |||
| 290.00 | 67.60 | 74.50 | 71.05 | % | 0.24 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.32 | 2/24/2026 4:00:08 PM EST | |||
| 300.00 | 59.90 | 65.80 | 62.85 | % | 0.21 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.40 | 2/24/2026 4:00:08 PM EST | |||
| 310.00 | 52.00 | 57.50 | 54.75 | % | 0.18 | 0 | 0 | 0.74 | 0.83 | 0.00 | -0.48 | 2/24/2026 4:00:08 PM EST | |||
| 315.00 | 47.70 | 53.40 | 50.55 | % | 0.16 | 0 | 0 | 0.73 | 0.81 | 0.00 | -0.52 | 2/24/2026 4:00:08 PM EST | |||
| 320.00 | 42.80 | 49.70 | 46.25 | 116.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 0.78 | 0.00 | -0.56 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 325.00 | 39.60 | 44.80 | 42.20 | % | 0.13 | 0 | 0 | 0.70 | 0.75 | 0.01 | -0.59 | 2/24/2026 4:00:08 PM EST | |||
| 330.00 | 37.80 | 40.90 | 39.35 | 39.89 | -1.01 | -2.47% | 0.12 | 17 | 10 | 0.73 | 0.72 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 335.00 | 33.60 | 37.70 | 35.65 | 37.14 | % | 0.11 | 10 | 0 | 0.71 | 0.69 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 340.00 | 31.00 | 34.50 | 32.75 | 36.22 | +2.22 | +6.53% | 0.10 | 1 | 3 | 0.72 | 0.66 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 345.00 | 27.70 | 31.40 | 29.55 | 32.49 | % | 0.09 | 2 | 0 | 0.71 | 0.63 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 350.00 | 25.00 | 28.10 | 26.55 | 29.00 | +0.50 | +1.76% | 0.08 | 1 | 6 | 0.70 | 0.60 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 355.00 | 20.70 | 25.70 | 23.20 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | 0.56 | 0.01 | -0.70 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 19.60 | 24.10 | 21.85 | 22.00 | -1.00 | -4.35% | 0.06 | 13 | 12 | 0.71 | 0.53 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 362.50 | 18.40 | 22.50 | 20.45 | 22.20 | % | 0.06 | 1 | 0 | 0.71 | 0.51 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 365.00 | 18.00 | 20.70 | 19.35 | 23.93 | % | 0.05 | 6 | 0 | 0.71 | 0.49 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 367.50 | 17.80 | 20.60 | 19.20 | 20.80 | % | 0.05 | 1 | 0 | 0.74 | 0.48 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 370.00 | 15.80 | 20.70 | 18.25 | 19.75 | -10.85 | -35.46% | 0.05 | 3 | 2 | 0.74 | 0.46 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 372.50 | 15.50 | 17.60 | 16.55 | 21.17 | % | 0.04 | 2 | 0 | 0.71 | 0.44 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 375.00 | 13.70 | 17.10 | 15.40 | % | 0.04 | 0 | 0 | 0.71 | 0.43 | 0.01 | -0.67 | 2/24/2026 4:00:08 PM EST | |||
| 377.50 | 13.40 | 16.60 | 15.00 | 15.45 | -3.03 | -16.40% | 0.04 | 1 | 1 | 0.72 | 0.41 | 0.01 | -0.66 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 13.10 | 16.50 | 14.80 | 14.59 | +1.69 | +13.11% | 0.04 | 2 | 7 | 0.74 | 0.39 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 382.50 | 12.00 | 14.00 | 13.00 | % | 0.03 | 0 | 0 | 0.71 | 0.38 | 0.01 | -0.64 | 2/24/2026 4:00:08 PM EST | |||
| 385.00 | 11.30 | 13.90 | 12.60 | 15.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.72 | 0.36 | 0.01 | -0.63 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 387.50 | 10.30 | 14.10 | 12.20 | % | 0.03 | 0 | 0 | 0.73 | 0.34 | 0.01 | -0.62 | 2/24/2026 4:00:08 PM EST | |||
| 390.00 | 9.40 | 11.80 | 10.60 | 13.28 | +0.28 | +2.16% | 0.03 | 7 | 9 | 0.70 | 0.33 | 0.01 | -0.60 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 392.50 | 9.00 | 11.10 | 10.05 | 11.72 | % | 0.03 | 1 | 0 | 0.71 | 0.31 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 395.00 | 8.50 | 10.40 | 9.45 | 12.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.30 | 0.01 | -0.57 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 397.50 | 7.80 | 11.20 | 9.50 | % | 0.02 | 0 | 0 | 0.73 | 0.28 | 0.01 | -0.56 | 2/24/2026 4:00:08 PM EST | |||
| 400.00 | 8.20 | 9.80 | 9.00 | 9.02 | +1.30 | +16.84% | 0.02 | 131 | 18 | 0.73 | 0.27 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 402.50 | 6.80 | 8.50 | 7.65 | 10.50 | +3.50 | +50.00% | 0.02 | 2 | 1 | 0.70 | 0.25 | 0.01 | -0.53 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 6.50 | 8.00 | 7.25 | % | 0.02 | 0 | 0 | 0.71 | 0.24 | 0.01 | -0.51 | 2/24/2026 4:00:08 PM EST | |||
| 407.50 | 3.90 | 8.40 | 6.15 | 7.45 | +1.30 | +21.14% | 0.02 | 1 | 1 | 0.68 | 0.23 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 5.00 | 8.30 | 6.65 | 8.50 | +2.85 | +50.45% | 0.02 | 25 | 15 | 0.72 | 0.22 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 3.80 | 6.30 | 5.05 | % | 0.01 | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.44 | 2/24/2026 4:00:08 PM EST | |||
| 420.00 | 2.30 | 5.80 | 4.05 | 5.10 | -2.10 | -29.17% | 0.01 | 1 | 15 | 0.66 | 0.17 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 2.75 | 5.70 | 4.23 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.00 | -0.38 | 2/24/2026 4:00:08 PM EST | |||
| 430.00 | 2.30 | 8.00 | 5.15 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.13 | 0.00 | -0.35 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 2.00 | 6.90 | 4.45 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.12 | 0.00 | -0.32 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 2.20 | 3.90 | 3.05 | 3.10 | +0.25 | +8.78% | 0.01 | 40 | 10 | 0.73 | 0.10 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 0.10 | 4.40 | 2.25 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.27 | 2/24/2026 4:00:08 PM EST | |||
| 450.00 | 1.80 | 3.50 | 2.65 | 2.80 | +0.62 | +28.44% | 0.01 | 1 | 29 | 0.76 | 0.08 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 0.40 | 6.20 | 3.30 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.00 | -0.21 | 2/24/2026 4:00:08 PM EST | |||
| 460.00 | 1.20 | 2.15 | 1.68 | 1.92 | -0.28 | -12.73% | 0.00 | 4 | 14 | 0.73 | 0.06 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 1.05 | 5.80 | 3.43 | 1.80 | -0.37 | -17.06% | 0.01 | 11 | 14 | 0.90 | 0.04 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 0.05 | 5.60 | 2.83 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | 0.03 | 0.00 | -0.12 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 0.05 | 5.40 | 2.73 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.85 | 0.03 | 0.00 | -0.10 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.02 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.93 | 0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.01 | 0.00 | -0.03 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.37 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 0.05 | 1.75 | 0.90 | 1.75 | +0.63 | +56.25% | 0.00 | 2 | 6 | 0.92 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 570.00 | 0.00 | 1.10 | 0.55 | 0.05 | -2.57 | -98.10% | 0.00 | 12 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 4.50 | 2.25 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 4.20 | 2.10 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 620.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 690.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.60 | 2.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.09 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.84 | % | 0.01 | 10 | 0 | 1.26 | -0.02 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 270.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | -0.04 | 0.00 | -0.18 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 280.00 | 0.40 | 2.40 | 1.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | -0.06 | 0.00 | -0.25 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 290.00 | 2.40 | 3.50 | 2.95 | 3.13 | +0.36 | +13.00% | 0.01 | 1 | 4 | 0.81 | -0.09 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 300.00 | 3.10 | 4.90 | 4.00 | 4.17 | -0.73 | -14.90% | 0.01 | 3 | 8 | 0.78 | -0.12 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 3.00 | 7.00 | 5.00 | 6.97 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | -0.17 | 0.00 | -0.48 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 315.00 | 6.10 | 9.90 | 8.00 | 7.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.83 | -0.19 | 0.00 | -0.52 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 4.40 | 10.50 | 7.45 | 7.72 | -2.30 | -22.96% | 0.02 | 9 | 14 | 0.74 | -0.22 | 0.00 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 325.00 | 7.80 | 10.70 | 9.25 | 12.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | -0.25 | 0.01 | -0.59 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 9.00 | 12.10 | 10.55 | 10.97 | -1.53 | -12.24% | 0.03 | 31 | 17 | 0.75 | -0.28 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 335.00 | 11.60 | 13.90 | 12.75 | 11.00 | % | 0.04 | 5 | 0 | 0.77 | -0.31 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 340.00 | 12.30 | 15.70 | 14.00 | 13.04 | -5.51 | -29.71% | 0.04 | 33 | 17 | 0.75 | -0.34 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 345.00 | 15.10 | 17.80 | 16.45 | % | 0.05 | 0 | 0 | 0.76 | -0.37 | 0.01 | -0.68 | 2/24/2026 4:00:08 PM EST | |||
| 350.00 | 16.40 | 19.90 | 18.15 | 23.35 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.74 | -0.40 | 0.01 | -0.70 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 355.00 | 19.20 | 22.70 | 20.95 | 17.73 | -5.07 | -22.24% | 0.06 | 3 | 2 | 0.75 | -0.44 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 21.90 | 24.70 | 23.30 | 23.70 | -3.60 | -13.19% | 0.06 | 14 | 9 | 0.75 | -0.47 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 362.50 | 22.80 | 26.60 | 24.70 | 22.00 | % | 0.07 | 3 | 0 | 0.75 | -0.49 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 365.00 | 24.20 | 28.50 | 26.35 | % | 0.07 | 0 | 0 | 0.76 | -0.51 | 0.01 | -0.70 | 2/24/2026 4:00:08 PM EST | |||
| 367.50 | 24.70 | 28.80 | 26.75 | % | 0.07 | 0 | 0 | 0.72 | -0.52 | 0.01 | -0.69 | 2/24/2026 4:00:08 PM EST | |||
| 370.00 | 25.60 | 30.30 | 27.95 | 23.68 | -10.92 | -31.57% | 0.08 | 3 | 12 | 0.71 | -0.54 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 372.50 | 28.60 | 31.80 | 30.20 | % | 0.08 | 0 | 0 | 0.74 | -0.56 | 0.01 | -0.68 | 2/24/2026 4:00:08 PM EST | |||
| 375.00 | 30.20 | 34.00 | 32.10 | % | 0.09 | 0 | 0 | 0.75 | -0.57 | 0.01 | -0.67 | 2/24/2026 4:00:08 PM EST | |||
| 377.50 | 30.80 | 34.90 | 32.85 | % | 0.09 | 0 | 0 | 0.72 | -0.59 | 0.01 | -0.66 | 2/24/2026 4:00:08 PM EST | |||
| 380.00 | 32.80 | 36.90 | 34.85 | 22.30 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.73 | -0.61 | 0.01 | -0.65 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 382.50 | 35.30 | 39.40 | 37.35 | 32.85 | % | 0.10 | 1 | 0 | 0.76 | -0.62 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 385.00 | 36.30 | 39.90 | 38.10 | % | 0.10 | 0 | 0 | 0.72 | -0.64 | 0.01 | -0.63 | 2/24/2026 4:00:08 PM EST | |||
| 387.50 | 38.70 | 41.60 | 40.15 | % | 0.10 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.62 | 2/24/2026 4:00:08 PM EST | |||
| 390.00 | 39.00 | 44.50 | 41.75 | 47.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.73 | -0.67 | 0.01 | -0.60 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 392.50 | 40.60 | 46.40 | 43.50 | % | 0.11 | 0 | 0 | 0.72 | -0.69 | 0.01 | -0.59 | 2/24/2026 4:00:08 PM EST | |||
| 395.00 | 44.00 | 48.10 | 46.05 | 51.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.70 | 0.01 | -0.57 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 397.50 | 45.80 | 48.80 | 47.30 | % | 0.12 | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.56 | 2/24/2026 4:00:08 PM EST | |||
| 400.00 | 48.10 | 52.00 | 50.05 | 40.90 | +11.00 | +36.79% | 0.13 | 1 | 6 | 0.76 | -0.73 | 0.01 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 402.50 | 49.80 | 54.50 | 52.15 | 52.25 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.76 | -0.75 | 0.01 | -0.53 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 50.60 | 56.10 | 53.35 | % | 0.13 | 0 | 0 | 0.73 | -0.76 | 0.01 | -0.51 | 2/24/2026 4:00:08 PM EST | |||
| 407.50 | 52.60 | 58.20 | 55.40 | % | 0.14 | 0 | 0 | 0.73 | -0.77 | 0.01 | -0.49 | 2/24/2026 4:00:08 PM EST | |||
| 410.00 | 54.70 | 60.70 | 57.70 | 38.70 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.74 | -0.78 | 0.01 | -0.48 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 59.00 | 64.50 | 61.75 | % | 0.15 | 0 | 0 | 0.73 | -0.81 | 0.00 | -0.44 | 2/24/2026 4:00:08 PM EST | |||
| 420.00 | 64.40 | 69.20 | 66.80 | 39.67 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.78 | -0.83 | 0.00 | -0.41 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 67.70 | 73.80 | 70.75 | % | 0.17 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.38 | 2/24/2026 4:00:08 PM EST | |||
| 430.00 | 71.70 | 79.10 | 75.40 | 55.55 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.93 | -0.87 | 0.00 | -0.35 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 76.80 | 82.40 | 79.60 | % | 0.18 | 0 | 0 | 0.88 | -0.88 | 0.00 | -0.32 | 2/24/2026 4:00:08 PM EST | |||
| 440.00 | 81.40 | 87.90 | 84.65 | 80.70 | +47.32 | +141.77% | 0.19 | 1 | 3 | 0.94 | -0.90 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 86.10 | 92.10 | 89.10 | 83.39 | % | 0.20 | 1 | 0 | 0.93 | -0.91 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 450.00 | 91.90 | 97.40 | 94.65 | 89.53 | +25.62 | +40.09% | 0.21 | 20 | 3 | 0.83 | -0.92 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 95.60 | 101.70 | 98.65 | % | 0.22 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.21 | 2/24/2026 4:00:08 PM EST | |||
| 460.00 | 99.10 | 107.30 | 103.20 | 67.95 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.05 | -0.94 | 0.00 | -0.19 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 109.60 | 116.90 | 113.25 | 18.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.08 | -0.96 | 0.00 | -0.15 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 119.80 | 126.30 | 123.05 | 22.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | -0.97 | 0.00 | -0.12 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 129.60 | 136.00 | 132.80 | 138.18 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.13 | -0.97 | 0.00 | -0.10 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 139.50 | 145.70 | 142.60 | 147.21 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.16 | -0.98 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 149.30 | 155.30 | 152.30 | 157.97 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.18 | -0.99 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 159.30 | 165.30 | 162.30 | 125.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.22 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 168.40 | 176.00 | 172.20 | 95.50 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 179.10 | 185.20 | 182.15 | 146.18 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.30 | -1.00 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 189.10 | 195.50 | 192.30 | 60.13 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 199.10 | 205.20 | 202.15 | 67.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 209.00 | 215.60 | 212.30 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 580.00 | 219.00 | 225.80 | 222.40 | 83.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 228.40 | 235.60 | 232.00 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 600.00 | 238.30 | 245.80 | 242.05 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 610.00 | 248.30 | 255.80 | 252.05 | % | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 620.00 | 258.20 | 265.80 | 262.00 | % | 0.42 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 630.00 | 268.10 | 275.80 | 271.95 | % | 0.43 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 278.20 | 285.80 | 282.00 | % | 0.44 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 650.00 | 287.90 | 295.80 | 291.85 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 660.00 | 297.70 | 305.80 | 301.75 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 307.70 | 315.80 | 311.75 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 680.00 | 317.70 | 325.80 | 321.75 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 690.00 | 327.70 | 335.80 | 331.75 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 700.00 | 337.70 | 345.80 | 341.75 | % | 0.49 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 710.00 | 347.70 | 355.80 | 351.75 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 720.00 | 357.70 | 365.80 | 361.75 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 730.00 | 367.70 | 375.80 | 371.75 | % | 0.51 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 740.00 | 377.70 | 385.80 | 381.75 | % | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 750.00 | 387.70 | 395.80 | 391.75 | % | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 760.00 | 397.70 | 405.80 | 401.75 | % | 0.53 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 770.00 | 407.70 | 415.80 | 411.75 | % | 0.53 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |