Options Chain for INTUIT COM (INTU) - $369.88 as of 8/25/2026 8:10:28 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 | 192.10 | 202.00 | 197.05 | % | 1.23 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 165.00 | 187.10 | 197.00 | 192.05 | % | 1.16 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 170.00 | 182.10 | 192.00 | 187.05 | % | 1.10 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 175.00 | 177.10 | 187.00 | 182.05 | % | 1.04 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 180.00 | 172.10 | 182.00 | 177.05 | % | 0.98 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 185.00 | 167.10 | 177.00 | 172.05 | 103.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/25/2026 3:59:57 PM EST |
| 190.00 | 162.10 | 172.00 | 167.05 | % | 0.88 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 195.00 | 157.10 | 167.00 | 162.05 | 91.80 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/25/2026 3:59:57 PM EST |
| 200.00 | 152.10 | 162.00 | 157.05 | 170.09 | 0.00 | 0.00% | 0.79 | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 205.00 | 147.10 | 157.00 | 152.05 | 88.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 3:59:57 PM EST |
| 210.00 | 144.50 | 151.20 | 147.85 | 98.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/25/2026 3:59:57 PM EST |
| 215.00 | 139.30 | 146.20 | 142.75 | 73.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/25/2026 3:59:57 PM EST |
| 220.00 | 133.00 | 141.20 | 137.10 | 78.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/25/2026 3:59:57 PM EST |
| 225.00 | 127.50 | 137.00 | 132.25 | % | 0.59 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 230.00 | 125.00 | 131.20 | 128.10 | 65.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/25/2026 3:59:57 PM EST |
| 235.00 | 118.00 | 126.20 | 122.10 | 119.83 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 3:59:57 PM EST |
| 240.00 | 112.50 | 122.00 | 117.25 | % | 0.49 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 245.00 | 109.00 | 116.20 | 112.60 | 66.90 | 0.00 | 0.00% | 0.46 | 0 | 7 | 3.22 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/25/2026 3:59:57 PM EST |
| 250.00 | 103.10 | 111.30 | 107.20 | 46.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.10 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 8/25/2026 3:59:57 PM EST |
| 255.00 | 98.10 | 106.30 | 102.20 | 53.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.97 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 8/25/2026 3:59:57 PM EST |
| 260.00 | 94.20 | 99.50 | 96.85 | 99.94 | +23.66 | +31.02% | 0.37 | 11 | 0 | 2.43 | 1.00 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 265.00 | 89.80 | 96.30 | 93.05 | % | 0.35 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.06 | 8/25/2026 3:59:57 PM EST | |||
| 270.00 | 85.00 | 91.40 | 88.20 | 94.06 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.59 | 0.99 | 0.00 | -0.10 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 275.00 | 80.20 | 86.40 | 83.30 | 28.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.46 | 0.99 | 0.00 | -0.16 | 7/20/2026 | 8/25/2026 3:59:57 PM EST |
| 280.00 | 75.30 | 81.50 | 78.40 | 80.43 | -11.02 | -12.05% | 0.28 | 1 | 33 | 2.35 | 0.98 | 0.00 | -0.25 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 285.00 | 70.60 | 76.60 | 73.60 | 75.57 | -10.70 | -12.41% | 0.26 | 1 | 6 | 2.24 | 0.98 | 0.00 | -0.38 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 287.50 | 68.00 | 73.70 | 70.85 | % | 0.25 | 0 | 0 | 2.11 | 0.97 | 0.00 | -0.46 | 8/25/2026 3:59:57 PM EST | |||
| 290.00 | 63.90 | 71.80 | 67.85 | 80.92 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.15 | 0.97 | 0.00 | -0.56 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 292.50 | 62.30 | 69.40 | 65.85 | 72.54 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.10 | 0.96 | 0.00 | -0.67 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 295.00 | 60.70 | 67.00 | 63.85 | 69.62 | 0.00 | 0.00% | 0.22 | 0 | 7 | 2.05 | 0.95 | 0.00 | -0.75 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 297.50 | 58.20 | 64.70 | 61.45 | 72.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.01 | 0.95 | 0.00 | -0.84 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 300.00 | 55.70 | 60.50 | 58.10 | 60.00 | -11.53 | -16.12% | 0.19 | 28 | 36 | 1.88 | 0.94 | 0.00 | -0.92 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 302.50 | 53.70 | 59.50 | 56.60 | % | 0.19 | 0 | 0 | 1.86 | 0.93 | 0.00 | -1.02 | 8/25/2026 3:59:57 PM EST | |||
| 305.00 | 51.40 | 57.70 | 54.55 | 53.34 | -13.02 | -19.62% | 0.18 | 1 | 5 | 1.89 | 0.92 | 0.00 | -1.12 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 307.50 | 49.10 | 55.00 | 52.05 | 62.70 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.80 | 0.91 | 0.00 | -1.22 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 310.00 | 46.10 | 51.80 | 48.95 | 48.80 | -11.47 | -19.04% | 0.16 | 33 | 455 | 1.46 | 0.90 | 0.00 | -1.33 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 312.50 | 43.50 | 50.60 | 47.05 | 47.75 | -7.28 | -13.23% | 0.15 | 1 | 1 | 1.74 | 0.89 | 0.00 | -1.44 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 315.00 | 41.40 | 49.50 | 45.45 | 47.68 | +6.68 | +16.30% | 0.14 | 13 | 23 | 1.83 | 0.87 | 0.01 | -1.55 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 317.50 | 39.30 | 46.90 | 43.10 | 45.98 | +19.48 | +73.51% | 0.14 | 1 | 3 | 1.75 | 0.86 | 0.01 | -1.67 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 320.00 | 38.70 | 42.00 | 40.35 | 42.00 | -10.45 | -19.93% | 0.13 | 6 | 39 | 1.16 | 0.84 | 0.01 | -1.78 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 322.50 | 34.70 | 42.90 | 38.80 | 40.20 | -5.75 | -12.52% | 0.12 | 1 | 4 | 1.72 | 0.82 | 0.01 | -1.89 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 325.00 | 34.40 | 39.30 | 36.85 | 38.39 | -7.31 | -16.00% | 0.11 | 3 | 34 | 1.17 | 0.81 | 0.01 | -2.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 327.50 | 32.70 | 37.20 | 34.95 | 35.60 | -11.00 | -23.61% | 0.11 | 4 | 2 | 1.27 | 0.79 | 0.01 | -2.11 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 330.00 | 31.10 | 35.50 | 33.30 | 34.00 | -8.99 | -20.92% | 0.10 | 20 | 640 | 1.29 | 0.77 | 0.01 | -2.21 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 332.50 | 28.40 | 33.00 | 30.70 | 33.00 | -8.18 | -19.87% | 0.09 | 12 | 2 | 1.35 | 0.75 | 0.01 | -2.31 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 335.00 | 28.20 | 31.90 | 30.05 | 29.97 | -9.33 | -23.74% | 0.09 | 67 | 127 | 1.33 | 0.73 | 0.01 | -2.40 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 337.50 | 25.80 | 30.00 | 27.90 | 29.35 | -8.65 | -22.77% | 0.08 | 1 | 13 | 1.28 | 0.71 | 0.01 | -2.48 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 340.00 | 25.30 | 28.30 | 26.80 | 26.48 | -9.10 | -25.58% | 0.08 | 225 | 338 | 1.33 | 0.68 | 0.01 | -2.56 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 342.50 | 23.00 | 26.10 | 24.55 | 25.09 | -5.00 | -16.62% | 0.07 | 1 | 22 | 1.27 | 0.66 | 0.01 | -2.63 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 345.00 | 21.20 | 25.50 | 23.35 | 23.00 | -7.00 | -23.34% | 0.07 | 377 | 115 | 1.30 | 0.64 | 0.01 | -2.69 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 347.50 | 19.80 | 24.00 | 21.90 | 21.90 | -5.12 | -18.95% | 0.06 | 1 | 30 | 1.30 | 0.62 | 0.01 | -2.74 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 350.00 | 19.80 | 21.30 | 20.55 | 20.50 | -8.50 | -29.31% | 0.06 | 563 | 278 | 1.36 | 0.59 | 0.01 | -2.78 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 352.50 | 18.30 | 19.90 | 19.10 | 19.30 | -6.81 | -26.09% | 0.05 | 12 | 31 | 1.28 | 0.57 | 0.01 | -2.82 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 355.00 | 17.40 | 18.60 | 18.00 | 17.76 | -6.94 | -28.10% | 0.05 | 92 | 112 | 1.31 | 0.54 | 0.01 | -2.84 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 357.50 | 16.20 | 17.00 | 16.60 | 16.89 | -3.26 | -16.18% | 0.05 | 200 | 106 | 1.29 | 0.52 | 0.01 | -2.85 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 360.00 | 15.00 | 16.40 | 15.70 | 15.60 | -5.70 | -26.77% | 0.04 | 894 | 204 | 1.30 | 0.50 | 0.01 | -2.85 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 362.50 | 13.80 | 15.30 | 14.55 | 14.31 | -4.97 | -25.78% | 0.04 | 158 | 100 | 1.31 | 0.47 | 0.01 | -2.84 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 365.00 | 12.70 | 14.00 | 13.35 | 13.30 | -5.30 | -28.50% | 0.04 | 219 | 174 | 1.29 | 0.45 | 0.01 | -2.83 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 367.50 | 12.30 | 14.20 | 13.25 | 12.40 | -4.60 | -27.06% | 0.04 | 101 | 31 | 1.32 | 0.43 | 0.01 | -2.80 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 370.00 | 11.30 | 12.00 | 11.65 | 11.55 | -3.55 | -23.51% | 0.03 | 718 | 195 | 1.29 | 0.41 | 0.01 | -2.77 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 372.50 | 9.40 | 11.00 | 10.20 | 10.79 | -3.35 | -23.70% | 0.03 | 101 | 59 | 1.26 | 0.38 | 0.01 | -2.72 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 375.00 | 9.50 | 10.00 | 9.75 | 9.76 | -3.94 | -28.76% | 0.03 | 247 | 107 | 1.30 | 0.36 | 0.01 | -2.67 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 377.50 | 8.50 | 9.60 | 9.05 | 9.20 | -3.38 | -26.87% | 0.02 | 23 | 6 | 1.30 | 0.34 | 0.01 | -2.61 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 380.00 | 8.20 | 9.00 | 8.60 | 8.40 | -2.19 | -20.68% | 0.02 | 856 | 849 | 1.31 | 0.32 | 0.01 | -2.55 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 382.50 | 7.00 | 8.00 | 7.50 | 7.73 | -2.48 | -24.29% | 0.02 | 111 | 43 | 1.29 | 0.30 | 0.01 | -2.48 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 385.00 | 6.60 | 7.40 | 7.00 | 7.02 | -2.18 | -23.70% | 0.02 | 322 | 711 | 1.30 | 0.28 | 0.01 | -2.40 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 387.50 | 5.80 | 7.60 | 6.70 | 6.22 | -2.33 | -27.26% | 0.02 | 106 | 8 | 1.29 | 0.26 | 0.01 | -2.32 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 390.00 | 5.40 | 5.90 | 5.65 | 5.82 | -1.88 | -24.42% | 0.01 | 1,134 | 185 | 1.30 | 0.25 | 0.01 | -2.24 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 392.50 | 3.60 | 6.70 | 5.15 | 5.00 | -2.30 | -31.51% | 0.01 | 124 | 75 | 1.28 | 0.23 | 0.01 | -2.15 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 395.00 | 4.50 | 5.00 | 4.75 | 5.00 | -1.57 | -23.90% | 0.01 | 502 | 137 | 1.29 | 0.21 | 0.01 | -2.06 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 397.50 | 4.20 | 5.00 | 4.60 | 4.24 | -1.66 | -28.14% | 0.01 | 45 | 22 | 1.32 | 0.20 | 0.01 | -1.97 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 400.00 | 3.90 | 4.30 | 4.10 | 4.02 | -0.88 | -17.96% | 0.01 | 1,824 | 478 | 1.30 | 0.18 | 0.01 | -1.88 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 402.50 | 2.90 | 4.20 | 3.55 | 3.60 | -1.30 | -26.54% | 0.01 | 89 | 77 | 1.30 | 0.17 | 0.01 | -1.79 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 405.00 | 3.10 | 3.30 | 3.20 | 3.16 | -0.98 | -23.68% | 0.01 | 233 | 148 | 1.29 | 0.16 | 0.01 | -1.70 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 407.50 | 2.65 | 3.20 | 2.93 | 2.71 | -1.03 | -27.54% | 0.01 | 31 | 33 | 1.29 | 0.14 | 0.01 | -1.61 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 410.00 | 2.50 | 2.85 | 2.68 | 2.56 | -0.59 | -18.73% | 0.01 | 1,080 | 284 | 1.29 | 0.13 | 0.01 | -1.52 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 412.50 | 2.05 | 2.65 | 2.35 | 2.30 | -0.80 | -25.81% | 0.01 | 45 | 12 | 1.29 | 0.12 | 0.00 | -1.43 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 415.00 | 1.50 | 2.15 | 1.83 | 2.05 | -0.60 | -22.65% | 0.00 | 224 | 25 | 1.28 | 0.11 | 0.00 | -1.35 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 417.50 | 1.70 | 2.05 | 1.88 | 1.65 | -0.85 | -34.00% | 0.00 | 88 | 11 | 1.27 | 0.10 | 0.00 | -1.26 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 420.00 | 1.60 | 1.75 | 1.68 | 1.69 | -0.26 | -13.34% | 0.00 | 835 | 745 | 1.27 | 0.09 | 0.00 | -1.18 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 422.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.53 | -26.11% | 0.00 | 101 | 21 | 1.28 | 0.09 | 0.00 | -1.10 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 425.00 | 1.15 | 1.45 | 1.30 | 1.30 | -0.42 | -24.42% | 0.00 | 251 | 90 | 1.27 | 0.08 | 0.00 | -1.03 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 427.50 | 1.10 | 1.25 | 1.18 | 1.18 | -0.39 | -24.85% | 0.00 | 296 | 5 | 1.28 | 0.07 | 0.00 | -0.96 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 430.00 | 0.95 | 1.25 | 1.10 | 1.05 | -0.06 | -5.41% | 0.00 | 693 | 137 | 1.29 | 0.06 | 0.00 | -0.89 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 432.50 | 0.50 | 1.00 | 0.75 | 0.93 | -0.28 | -23.14% | 0.00 | 3 | 18 | 1.20 | 0.06 | 0.00 | -0.82 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 435.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.16 | -16.67% | 0.00 | 468 | 62 | 1.28 | 0.05 | 0.00 | -0.76 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 437.50 | 0.25 | 1.00 | 0.63 | 0.69 | -0.19 | -21.60% | 0.00 | 21 | 8 | 1.23 | 0.05 | 0.00 | -0.70 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 440.00 | 0.25 | 1.05 | 0.65 | 0.63 | -0.13 | -17.11% | 0.00 | 476 | 367 | 1.30 | 0.04 | 0.00 | -0.64 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 442.50 | 0.20 | 1.05 | 0.63 | 0.50 | -0.24 | -32.44% | 0.00 | 18 | 9 | 1.22 | 0.04 | 0.00 | -0.59 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 445.00 | 0.05 | 0.80 | 0.43 | 0.40 | -0.30 | -42.86% | 0.00 | 409 | 17 | 1.30 | 0.03 | 0.00 | -0.54 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 447.50 | 0.05 | 1.50 | 0.78 | 0.50 | +0.05 | +11.12% | 0.00 | 342 | 16 | 1.36 | 0.03 | 0.00 | -0.50 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 450.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 1,897 | 92 | 1.23 | 0.03 | 0.00 | -0.44 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 452.50 | 0.15 | 0.30 | 0.23 | 0.28 | -0.01 | -3.45% | 0.00 | 378 | 210 | 1.26 | 0.03 | 0.00 | -0.39 | 8/25/2026 | 8/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -2.24 | -97.82% | 0.00 | 1 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/25/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.30 | +600.00% | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 1.09 | % | 0.01 | 5 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 180.00 | 0.00 | 0.10 | 0.05 | 1.14 | +1.04 | +1,040.00% | 0.00 | 3 | 194 | 2.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.48 | +0.15 | +45.46% | 0.00 | 1 | 43 | 2.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.56 | -0.17 | -23.29% | 0.00 | 1 | 58 | 3.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 301 | 3.21 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 0.00 | 2 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.13 | -2.14 | -94.28% | 0.00 | 1 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.29 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,171 | 60 | 1.61 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 29 | 48 | 1.47 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 260.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 96 | 71 | 1.40 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 265.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 265 | 241 | 1.41 | 0.00 | 0.00 | -0.06 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 270.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 401 | 137 | 1.50 | -0.01 | 0.00 | -0.10 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 1,513 | 80 | 1.34 | -0.01 | 0.00 | -0.16 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 280.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.25 | +500.00% | 0.00 | 501 | 64 | 1.29 | -0.02 | 0.00 | -0.25 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 285.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.30 | +300.00% | 0.00 | 210 | 60 | 1.29 | -0.02 | 0.00 | -0.38 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 287.50 | 0.30 | 1.05 | 0.68 | 0.45 | +0.30 | +200.00% | 0.00 | 189 | 1 | 1.30 | -0.03 | 0.00 | -0.46 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 290.00 | 0.50 | 0.75 | 0.63 | 0.52 | +0.37 | +246.67% | 0.00 | 908 | 128 | 1.28 | -0.03 | 0.00 | -0.56 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 292.50 | 0.55 | 1.10 | 0.83 | 0.70 | % | 0.00 | 4 | 0 | 1.35 | -0.04 | 0.00 | -0.67 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 295.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.56 | +233.34% | 0.00 | 404 | 231 | 1.28 | -0.04 | 0.00 | -0.75 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 297.50 | 0.85 | 1.20 | 1.03 | 0.95 | +0.67 | +239.29% | 0.00 | 66 | 4 | 1.31 | -0.05 | 0.00 | -0.84 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 300.00 | 1.10 | 1.15 | 1.13 | 1.13 | +0.77 | +213.89% | 0.00 | 3,799 | 222 | 1.29 | -0.06 | 0.00 | -0.92 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 302.50 | 1.20 | 1.40 | 1.30 | 1.25 | +0.75 | +150.00% | 0.00 | 164 | 4 | 1.27 | -0.07 | 0.00 | -1.02 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 305.00 | 1.45 | 1.60 | 1.53 | 1.50 | +1.05 | +233.34% | 0.01 | 1,370 | 50 | 1.27 | -0.08 | 0.00 | -1.12 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 307.50 | 1.60 | 2.40 | 2.00 | 1.69 | +1.19 | +238.00% | 0.01 | 153 | 29 | 1.23 | -0.09 | 0.00 | -1.22 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 310.00 | 1.75 | 2.05 | 1.90 | 2.00 | +1.50 | +300.00% | 0.01 | 5,955 | 162 | 1.27 | -0.10 | 0.00 | -1.33 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 312.50 | 2.20 | 2.50 | 2.35 | 2.35 | +1.60 | +213.34% | 0.01 | 101 | 29 | 1.27 | -0.11 | 0.00 | -1.44 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 315.00 | 2.40 | 2.90 | 2.65 | 2.64 | +1.74 | +193.34% | 0.01 | 619 | 669 | 1.24 | -0.13 | 0.01 | -1.55 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 317.50 | 3.00 | 3.30 | 3.15 | 3.16 | +2.07 | +189.91% | 0.01 | 91 | 55 | 1.28 | -0.14 | 0.01 | -1.67 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 320.00 | 3.50 | 3.90 | 3.70 | 3.52 | +2.22 | +170.77% | 0.01 | 1,501 | 348 | 1.29 | -0.16 | 0.01 | -1.78 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 322.50 | 3.90 | 4.70 | 4.30 | 4.20 | +2.82 | +204.35% | 0.01 | 86 | 18 | 1.28 | -0.18 | 0.01 | -1.89 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 325.00 | 4.40 | 4.80 | 4.60 | 4.64 | +2.91 | +168.21% | 0.01 | 4,638 | 2,154 | 1.29 | -0.19 | 0.01 | -2.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 327.50 | 4.60 | 5.50 | 5.05 | 5.30 | +3.35 | +171.80% | 0.02 | 117 | 30 | 1.26 | -0.21 | 0.01 | -2.11 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 330.00 | 5.60 | 6.10 | 5.85 | 5.95 | +3.55 | +147.92% | 0.02 | 2,219 | 300 | 1.27 | -0.23 | 0.01 | -2.21 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 332.50 | 5.80 | 7.20 | 6.50 | 6.64 | +3.64 | +121.34% | 0.02 | 255 | 14 | 1.27 | -0.25 | 0.01 | -2.31 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 335.00 | 6.50 | 8.30 | 7.40 | 7.40 | +4.19 | +130.53% | 0.02 | 577 | 1,298 | 1.30 | -0.27 | 0.01 | -2.40 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 337.50 | 8.00 | 8.40 | 8.20 | 8.20 | +4.77 | +139.07% | 0.02 | 258 | 55 | 1.29 | -0.29 | 0.01 | -2.48 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 340.00 | 8.90 | 9.30 | 9.10 | 9.20 | +5.14 | +126.61% | 0.03 | 719 | 171 | 1.31 | -0.32 | 0.01 | -2.56 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 342.50 | 9.60 | 10.50 | 10.05 | 10.00 | +5.25 | +110.53% | 0.03 | 48 | 26 | 1.29 | -0.34 | 0.01 | -2.63 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 345.00 | 9.00 | 11.50 | 10.25 | 11.50 | +6.20 | +116.99% | 0.03 | 460 | 98 | 1.32 | -0.36 | 0.01 | -2.69 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 347.50 | 11.50 | 12.90 | 12.20 | 12.21 | +6.43 | +111.25% | 0.04 | 277 | 64 | 1.30 | -0.38 | 0.01 | -2.74 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 350.00 | 11.70 | 13.30 | 12.50 | 13.20 | +6.60 | +100.00% | 0.04 | 667 | 236 | 1.30 | -0.41 | 0.01 | -2.78 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 352.50 | 13.80 | 15.00 | 14.40 | 14.55 | +6.75 | +86.54% | 0.04 | 34 | 116 | 1.31 | -0.43 | 0.01 | -2.82 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 355.00 | 15.10 | 16.00 | 15.55 | 15.50 | +7.42 | +91.84% | 0.04 | 362 | 241 | 1.29 | -0.46 | 0.01 | -2.84 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 357.50 | 16.40 | 17.40 | 16.90 | 17.00 | +7.08 | +71.38% | 0.05 | 428 | 77 | 1.30 | -0.48 | 0.01 | -2.85 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 360.00 | 18.00 | 19.20 | 18.60 | 18.48 | +8.67 | +88.38% | 0.05 | 383 | 333 | 1.32 | -0.50 | 0.01 | -2.85 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 362.50 | 18.50 | 20.60 | 19.55 | 19.68 | +8.58 | +77.30% | 0.05 | 37 | 272 | 1.29 | -0.53 | 0.01 | -2.84 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 365.00 | 20.00 | 23.20 | 21.60 | 20.39 | +8.29 | +68.52% | 0.06 | 83 | 94 | 1.30 | -0.55 | 0.01 | -2.83 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 367.50 | 21.80 | 24.80 | 23.30 | 21.15 | +7.52 | +55.18% | 0.06 | 11 | 74 | 1.29 | -0.57 | 0.01 | -2.80 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 370.00 | 22.80 | 24.90 | 23.85 | 24.06 | +8.86 | +58.29% | 0.06 | 24 | 299 | 1.27 | -0.59 | 0.01 | -2.77 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 372.50 | 24.80 | 27.30 | 26.05 | 23.74 | +7.81 | +49.03% | 0.07 | 17 | 26 | 1.32 | -0.62 | 0.01 | -2.72 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 375.00 | 25.40 | 28.90 | 27.15 | 26.90 | +9.90 | +58.24% | 0.07 | 19 | 12 | 1.27 | -0.64 | 0.01 | -2.67 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 377.50 | 27.00 | 31.30 | 29.15 | % | 0.08 | 0 | 0 | 1.29 | -0.66 | 0.01 | -2.61 | 8/25/2026 3:59:57 PM EST | |||
| 380.00 | 28.70 | 33.40 | 31.05 | 29.79 | +9.99 | +50.46% | 0.08 | 8 | 12 | 1.30 | -0.68 | 0.01 | -2.55 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 382.50 | 30.40 | 35.00 | 32.70 | 30.99 | % | 0.09 | 1 | 0 | 1.28 | -0.70 | 0.01 | -2.48 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 385.00 | 32.20 | 37.20 | 34.70 | 32.16 | +2.78 | +9.47% | 0.09 | 4 | 2 | 1.29 | -0.72 | 0.01 | -2.40 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 387.50 | 34.80 | 38.00 | 36.40 | 34.28 | % | 0.09 | 2 | 0 | 1.27 | -0.74 | 0.01 | -2.32 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 390.00 | 36.10 | 41.10 | 38.60 | 38.30 | +11.75 | +44.26% | 0.10 | 9 | 2 | 1.28 | -0.75 | 0.01 | -2.24 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 392.50 | 38.10 | 43.00 | 40.55 | 38.03 | +9.63 | +33.91% | 0.10 | 3 | 1 | 1.28 | -0.77 | 0.01 | -2.15 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 395.00 | 40.20 | 45.10 | 42.65 | 45.10 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.28 | -0.79 | 0.01 | -2.06 | 8/18/2026 | 8/25/2026 3:59:57 PM EST |
| 397.50 | 40.90 | 47.50 | 44.20 | % | 0.11 | 0 | 0 | 1.16 | -0.80 | 0.01 | -1.97 | 8/25/2026 3:59:57 PM EST | |||
| 400.00 | 42.10 | 49.40 | 45.75 | 45.40 | +11.28 | +33.06% | 0.11 | 15 | 5 | 1.59 | -0.82 | 0.01 | -1.88 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 402.50 | 45.20 | 52.00 | 48.60 | % | 0.12 | 0 | 0 | 1.65 | -0.83 | 0.01 | -1.79 | 8/25/2026 3:59:57 PM EST | |||
| 405.00 | 47.90 | 54.00 | 50.95 | 47.40 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.18 | -0.84 | 0.01 | -1.70 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 407.50 | 49.60 | 54.20 | 51.90 | % | 0.13 | 0 | 0 | 1.77 | -0.86 | 0.01 | -1.61 | 8/25/2026 3:59:57 PM EST | |||
| 410.00 | 51.10 | 59.90 | 55.50 | 55.78 | +13.57 | +32.15% | 0.14 | 26 | 1 | 1.83 | -0.87 | 0.01 | -1.52 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 412.50 | 54.00 | 59.30 | 56.65 | % | 0.14 | 0 | 0 | 1.53 | -0.88 | 0.00 | -1.43 | 8/25/2026 3:59:57 PM EST | |||
| 415.00 | 56.30 | 63.80 | 60.05 | % | 0.14 | 0 | 0 | 1.80 | -0.89 | 0.00 | -1.35 | 8/25/2026 3:59:57 PM EST | |||
| 417.50 | 58.10 | 66.30 | 62.20 | % | 0.15 | 0 | 0 | 1.85 | -0.90 | 0.00 | -1.26 | 8/25/2026 3:59:57 PM EST | |||
| 420.00 | 59.80 | 69.00 | 64.40 | 64.84 | % | 0.15 | 15 | 0 | 1.91 | -0.91 | 0.00 | -1.18 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 422.50 | 63.20 | 70.90 | 67.05 | % | 0.16 | 0 | 0 | 1.89 | -0.91 | 0.00 | -1.10 | 8/25/2026 3:59:57 PM EST | |||
| 425.00 | 65.10 | 73.30 | 69.20 | % | 0.16 | 0 | 0 | 1.92 | -0.92 | 0.00 | -1.03 | 8/25/2026 3:59:57 PM EST | |||
| 427.50 | 67.40 | 75.60 | 71.50 | % | 0.17 | 0 | 0 | 1.93 | -0.93 | 0.00 | -0.96 | 8/25/2026 3:59:57 PM EST | |||
| 430.00 | 69.80 | 78.00 | 73.90 | 105.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.96 | -0.94 | 0.00 | -0.89 | 8/5/2026 | 8/25/2026 3:59:57 PM EST |
| 432.50 | 72.20 | 80.40 | 76.30 | % | 0.18 | 0 | 0 | 1.99 | -0.94 | 0.00 | -0.82 | 8/25/2026 3:59:57 PM EST | |||
| 435.00 | 74.60 | 82.80 | 78.70 | % | 0.18 | 0 | 0 | 2.01 | -0.95 | 0.00 | -0.76 | 8/25/2026 3:59:57 PM EST | |||
| 437.50 | 77.00 | 85.20 | 81.10 | % | 0.19 | 0 | 0 | 2.04 | -0.95 | 0.00 | -0.70 | 8/25/2026 3:59:57 PM EST | |||
| 440.00 | 79.90 | 87.60 | 83.75 | 80.40 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.06 | -0.96 | 0.00 | -0.64 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 442.50 | 81.80 | 90.20 | 86.00 | % | 0.19 | 0 | 0 | 2.09 | -0.96 | 0.00 | -0.59 | 8/25/2026 3:59:57 PM EST | |||
| 445.00 | 84.30 | 92.50 | 88.40 | % | 0.20 | 0 | 0 | 2.12 | -0.97 | 0.00 | -0.54 | 8/25/2026 3:59:57 PM EST | |||
| 447.50 | 86.70 | 94.90 | 90.80 | % | 0.20 | 0 | 0 | 2.14 | -0.97 | 0.00 | -0.50 | 8/25/2026 3:59:57 PM EST | |||
| 450.00 | 89.10 | 97.40 | 93.25 | % | 0.21 | 0 | 0 | 2.18 | -0.97 | 0.00 | -0.44 | 8/25/2026 3:59:57 PM EST | |||
| 452.50 | 91.60 | 99.80 | 95.70 | % | 0.21 | 0 | 0 | 2.20 | -0.97 | 0.00 | -0.39 | 8/25/2026 3:59:57 PM EST |