Options Chain for INTUIT COM (INTU) - $322.14 as of 6/3/2026 2:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 147.30 | 156.00 | 151.65 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 165.00 | 142.30 | 151.00 | 146.65 | % | 0.89 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 170.00 | 137.30 | 146.00 | 141.65 | % | 0.83 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 175.00 | 132.40 | 141.10 | 136.75 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 180.00 | 127.40 | 136.10 | 131.75 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 185.00 | 122.40 | 131.10 | 126.75 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 190.00 | 117.50 | 126.20 | 121.85 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 195.00 | 112.50 | 121.20 | 116.85 | % | 0.60 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 200.00 | 107.60 | 116.30 | 111.95 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 205.00 | 102.60 | 111.30 | 106.95 | % | 0.52 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 6/3/2026 2:59:03 PM EST | |||
| 210.00 | 97.70 | 106.40 | 102.05 | % | 0.49 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 6/3/2026 2:59:03 PM EST | |||
| 215.00 | 92.80 | 101.50 | 97.15 | % | 0.45 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 6/3/2026 2:59:03 PM EST | |||
| 220.00 | 89.90 | 96.60 | 93.25 | % | 0.42 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 6/3/2026 2:59:03 PM EST | |||
| 225.00 | 85.80 | 91.70 | 88.75 | % | 0.39 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.05 | 6/3/2026 2:59:03 PM EST | |||
| 230.00 | 81.00 | 86.90 | 83.95 | % | 0.36 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.06 | 6/3/2026 2:59:03 PM EST | |||
| 235.00 | 75.80 | 82.20 | 79.00 | % | 0.34 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.07 | 6/3/2026 2:59:03 PM EST | |||
| 240.00 | 71.40 | 77.50 | 74.45 | % | 0.31 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.09 | 6/3/2026 2:59:03 PM EST | |||
| 245.00 | 66.40 | 72.90 | 69.65 | % | 0.28 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.11 | 6/3/2026 2:59:03 PM EST | |||
| 250.00 | 61.60 | 68.40 | 65.00 | % | 0.26 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.13 | 6/3/2026 2:59:03 PM EST | |||
| 255.00 | 57.80 | 64.00 | 60.90 | % | 0.24 | 0 | 0 | 0.59 | 0.88 | 0.00 | -0.15 | 6/3/2026 2:59:03 PM EST | |||
| 260.00 | 53.40 | 59.80 | 56.60 | 57.80 | % | 0.22 | 1 | 0 | 0.59 | 0.86 | 0.00 | -0.17 | 6/3/2026 | 6/3/2026 2:59:03 PM EST | |
| 265.00 | 49.30 | 55.70 | 52.50 | 92.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | 0.84 | 0.00 | -0.19 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 270.00 | 45.40 | 51.80 | 48.60 | 87.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.59 | 0.81 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 275.00 | 41.60 | 48.00 | 44.80 | 83.90 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.59 | 0.78 | 0.01 | -0.23 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 280.00 | 37.80 | 45.00 | 41.40 | 78.40 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.59 | 0.75 | 0.01 | -0.24 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 285.00 | 33.10 | 41.80 | 37.45 | 46.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.72 | 0.01 | -0.26 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 290.00 | 31.20 | 37.60 | 34.40 | 34.80 | -35.00 | -50.15% | 0.12 | 2 | 23 | 0.60 | 0.69 | 0.01 | -0.28 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 295.00 | 27.60 | 35.00 | 31.30 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.56 | 0.65 | 0.01 | -0.29 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 300.00 | 25.60 | 31.70 | 28.65 | 29.10 | -7.90 | -21.36% | 0.10 | 38 | 2 | 0.58 | 0.62 | 0.01 | -0.30 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 305.00 | 22.10 | 29.10 | 25.60 | 25.40 | -31.90 | -55.68% | 0.08 | 2 | 4 | 0.59 | 0.58 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 310.00 | 21.30 | 26.50 | 23.90 | 23.10 | -7.90 | -25.49% | 0.08 | 2 | 2 | 0.59 | 0.55 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 315.00 | 19.00 | 24.20 | 21.60 | 20.60 | -5.00 | -19.54% | 0.07 | 9 | 9 | 0.59 | 0.52 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 320.00 | 16.70 | 22.10 | 19.40 | 18.30 | -7.70 | -29.62% | 0.06 | 3 | 29 | 0.60 | 0.48 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 325.00 | 15.40 | 17.80 | 16.60 | 16.90 | -6.36 | -27.35% | 0.05 | 27 | 12 | 0.56 | 0.45 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 330.00 | 11.40 | 18.50 | 14.95 | 14.50 | -5.60 | -27.87% | 0.05 | 17 | 21 | 0.59 | 0.42 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 335.00 | 11.80 | 16.90 | 14.35 | 13.30 | -5.20 | -28.11% | 0.04 | 46 | 3 | 0.59 | 0.39 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 340.00 | 8.30 | 15.30 | 11.80 | 11.50 | -5.20 | -31.14% | 0.03 | 105 | 7 | 0.56 | 0.36 | 0.01 | -0.30 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 345.00 | 8.90 | 14.10 | 11.50 | 9.90 | -4.50 | -31.25% | 0.03 | 145 | 23 | 0.59 | 0.33 | 0.01 | -0.29 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 350.00 | 7.60 | 13.00 | 10.30 | 8.90 | -4.90 | -35.51% | 0.03 | 142 | 4 | 0.59 | 0.30 | 0.01 | -0.28 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 355.00 | 6.60 | 12.00 | 9.30 | 7.70 | -16.30 | -67.92% | 0.03 | 42 | 2 | 0.59 | 0.28 | 0.01 | -0.27 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 360.00 | 5.70 | 11.10 | 8.40 | 6.90 | % | 0.02 | 48 | 0 | 0.60 | 0.25 | 0.01 | -0.26 | 6/3/2026 | 6/3/2026 2:59:03 PM EST | |
| 365.00 | 4.80 | 10.30 | 7.55 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.60 | 0.23 | 0.01 | -0.25 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 370.00 | 3.60 | 9.50 | 6.55 | 5.50 | -3.00 | -35.30% | 0.02 | 40 | 73 | 0.59 | 0.21 | 0.00 | -0.23 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 375.00 | 0.50 | 9.00 | 4.75 | 5.21 | -1.79 | -25.58% | 0.01 | 2 | 15 | 0.60 | 0.19 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 380.00 | 3.20 | 8.30 | 5.75 | 3.40 | -15.91 | -82.40% | 0.02 | 5 | 5 | 0.57 | 0.17 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 385.00 | 0.35 | 8.00 | 4.18 | 13.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.16 | 0.00 | -0.20 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 390.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.00 | -0.18 | 6/3/2026 2:59:03 PM EST | |||
| 395.00 | 1.85 | 7.20 | 4.53 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.13 | 0.00 | -0.17 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 400.00 | 1.30 | 3.90 | 2.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.11 | 0.00 | -0.16 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 405.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.00 | -0.14 | 6/3/2026 2:59:03 PM EST | |||
| 410.00 | 0.75 | 3.30 | 2.03 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.09 | 0.00 | -0.13 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 415.00 | 0.30 | 6.20 | 3.25 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.00 | -0.12 | 6/3/2026 2:59:03 PM EST | |||
| 420.00 | 0.15 | 2.95 | 1.55 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.11 | 6/3/2026 2:59:03 PM EST | |||
| 425.00 | 0.05 | 5.80 | 2.93 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | 0.06 | 0.00 | -0.10 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 430.00 | 0.40 | 2.25 | 1.33 | 0.98 | -0.24 | -19.68% | 0.00 | 1 | 10 | 0.58 | 0.06 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.08 | 6/3/2026 2:59:03 PM EST | |||
| 440.00 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.08 | 6/3/2026 2:59:03 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.06 | 6/3/2026 2:59:03 PM EST | |||
| 450.00 | 0.25 | 4.80 | 2.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.03 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 455.00 | 0.50 | 4.80 | 2.65 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.05 | 6/3/2026 2:59:03 PM EST | |||
| 460.00 | 0.25 | 1.65 | 0.95 | 0.97 | -0.16 | -14.16% | 0.00 | 80 | 55 | 0.63 | 0.03 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 465.00 | 0.15 | 4.80 | 2.48 | 2.54 | +0.09 | +3.68% | 0.01 | 1 | 41 | 0.94 | 0.02 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.96 | 0.02 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 165.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 170.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 180.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 195.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:03 PM EST | |||
| 205.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.07 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 215.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 6/3/2026 2:59:03 PM EST | |||
| 220.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | -0.02 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 225.00 | 0.05 | 4.80 | 2.43 | 0.86 | % | 0.01 | 10 | 0 | 0.65 | -0.03 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 2:59:03 PM EST | |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.06 | 6/3/2026 2:59:03 PM EST | |||
| 235.00 | 0.05 | 5.40 | 2.73 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.07 | 6/3/2026 2:59:03 PM EST | |||
| 240.00 | 0.15 | 5.70 | 2.93 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.09 | 6/3/2026 2:59:03 PM EST | |||
| 245.00 | 0.90 | 2.90 | 1.90 | 1.87 | % | 0.01 | 1 | 0 | 0.54 | -0.08 | 0.00 | -0.11 | 6/3/2026 | 6/3/2026 2:59:03 PM EST | |
| 250.00 | 1.30 | 6.00 | 3.65 | 3.58 | +1.04 | +40.95% | 0.01 | 4 | 20 | 0.60 | -0.10 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 255.00 | 2.50 | 6.70 | 4.60 | 3.10 | +0.80 | +34.79% | 0.02 | 3 | 31 | 0.62 | -0.12 | 0.00 | -0.15 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 260.00 | 2.75 | 8.10 | 5.43 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.14 | 0.00 | -0.17 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 265.00 | 1.80 | 9.00 | 5.40 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.16 | 0.00 | -0.19 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 270.00 | 2.40 | 9.70 | 6.05 | 5.33 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.19 | 0.00 | -0.21 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 275.00 | 6.00 | 9.80 | 7.90 | 7.27 | +0.79 | +12.20% | 0.03 | 1 | 2 | 0.58 | -0.22 | 0.01 | -0.23 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 280.00 | 7.50 | 12.60 | 10.05 | 8.50 | +2.20 | +34.93% | 0.04 | 14 | 20 | 0.54 | -0.25 | 0.01 | -0.24 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 285.00 | 6.70 | 11.70 | 9.20 | 10.60 | +3.20 | +43.25% | 0.03 | 18 | 13 | 0.53 | -0.28 | 0.01 | -0.26 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 290.00 | 10.90 | 16.10 | 13.50 | 13.22 | +3.68 | +38.58% | 0.05 | 4 | 38 | 0.59 | -0.31 | 0.01 | -0.28 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 295.00 | 12.70 | 18.00 | 15.35 | 13.40 | +1.12 | +9.13% | 0.05 | 13 | 5 | 0.59 | -0.35 | 0.01 | -0.29 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 300.00 | 14.70 | 20.00 | 17.35 | 17.21 | +5.30 | +44.50% | 0.06 | 18 | 28 | 0.58 | -0.38 | 0.01 | -0.30 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 305.00 | 16.50 | 22.60 | 19.55 | 19.22 | +5.42 | +39.28% | 0.06 | 14 | 8 | 0.58 | -0.42 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 310.00 | 19.60 | 25.10 | 22.35 | 21.63 | +2.60 | +13.67% | 0.07 | 1 | 47 | 0.60 | -0.45 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 315.00 | 21.90 | 27.80 | 24.85 | 22.90 | +2.85 | +14.22% | 0.08 | 1 | 1 | 0.59 | -0.48 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 320.00 | 25.00 | 27.00 | 26.00 | 26.00 | +16.60 | +176.60% | 0.08 | 43 | 2 | 0.59 | -0.52 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 325.00 | 27.50 | 33.70 | 30.60 | 28.90 | +5.00 | +20.93% | 0.09 | 2 | 8 | 0.58 | -0.55 | 0.01 | -0.32 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 330.00 | 30.90 | 37.90 | 34.40 | 31.90 | +18.00 | +129.50% | 0.10 | 8 | 3 | 0.59 | -0.58 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 335.00 | 33.40 | 39.20 | 36.30 | 35.30 | +9.20 | +35.25% | 0.11 | 8 | 20 | 0.59 | -0.61 | 0.01 | -0.31 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 340.00 | 37.50 | 44.80 | 41.15 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.58 | -0.64 | 0.01 | -0.30 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 345.00 | 40.70 | 45.70 | 43.20 | 42.40 | +22.00 | +107.85% | 0.13 | 8 | 5 | 0.57 | -0.67 | 0.01 | -0.29 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 350.00 | 43.10 | 52.00 | 47.55 | 42.55 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.57 | -0.70 | 0.01 | -0.28 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 355.00 | 48.40 | 53.40 | 50.90 | 42.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.56 | -0.72 | 0.01 | -0.27 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 360.00 | 51.90 | 59.50 | 55.70 | 54.10 | +8.00 | +17.36% | 0.15 | 3 | 3 | 0.56 | -0.75 | 0.01 | -0.26 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 365.00 | 55.40 | 64.10 | 59.75 | 49.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.77 | 0.01 | -0.25 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 370.00 | 59.70 | 68.40 | 64.05 | 53.80 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.56 | -0.79 | 0.00 | -0.23 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 375.00 | 64.10 | 72.80 | 68.45 | 57.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.55 | -0.81 | 0.00 | -0.22 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 380.00 | 68.50 | 75.80 | 72.15 | 70.70 | +8.80 | +14.22% | 0.19 | 2 | 3 | 0.71 | -0.83 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 385.00 | 73.00 | 82.00 | 77.50 | 68.35 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.77 | -0.84 | 0.00 | -0.20 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 390.00 | 77.60 | 86.30 | 81.95 | % | 0.21 | 0 | 0 | 0.76 | -0.86 | 0.00 | -0.18 | 6/3/2026 2:59:03 PM EST | |||
| 395.00 | 82.30 | 90.50 | 86.40 | 74.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.77 | -0.87 | 0.00 | -0.17 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 400.00 | 87.00 | 95.20 | 91.10 | 79.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.77 | -0.89 | 0.00 | -0.16 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 405.00 | 91.60 | 100.30 | 95.95 | 83.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | -0.90 | 0.00 | -0.14 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 410.00 | 96.40 | 105.10 | 100.75 | 99.09 | +36.89 | +59.31% | 0.25 | 1 | 6 | 0.80 | -0.91 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 2:59:03 PM EST |
| 415.00 | 101.10 | 109.80 | 105.45 | 67.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.83 | -0.92 | 0.00 | -0.12 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 420.00 | 105.90 | 114.60 | 110.25 | 71.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.84 | -0.93 | 0.00 | -0.11 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 425.00 | 110.70 | 119.40 | 115.05 | 76.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.85 | -0.94 | 0.00 | -0.10 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 430.00 | 115.60 | 124.30 | 119.95 | % | 0.28 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.09 | 6/3/2026 2:59:03 PM EST | |||
| 435.00 | 120.70 | 128.40 | 124.55 | % | 0.29 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.08 | 6/3/2026 2:59:03 PM EST | |||
| 440.00 | 125.30 | 132.30 | 128.80 | 87.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.08 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 445.00 | 130.20 | 138.40 | 134.30 | 98.06 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.87 | -0.96 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |
| 450.00 | 135.80 | 141.40 | 138.60 | 132.86 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.87 | -0.97 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 2:59:03 PM EST |
| 455.00 | 140.50 | 145.90 | 143.20 | % | 0.31 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 6/3/2026 2:59:03 PM EST | |||
| 460.00 | 145.00 | 152.60 | 148.80 | % | 0.32 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.05 | 6/3/2026 2:59:03 PM EST | |||
| 465.00 | 150.00 | 157.70 | 153.85 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 6/3/2026 2:59:03 PM EST | |||
| 470.00 | 154.90 | 163.50 | 159.20 | 115.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 2:59:03 PM EST |