Options Chain for INTUIT COM (INTU) - $295.25 as of 7/27/2026 7:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 156.10 | 164.20 | 160.15 | 124.50 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.43 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 151.10 | 159.30 | 155.20 | 130.26 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.38 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 146.20 | 154.40 | 150.30 | % | 0.97 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 160.00 | 142.40 | 149.50 | 145.95 | 128.50 | 0.00 | 0.00% | 0.91 | 0 | 11 | 1.29 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 136.40 | 144.60 | 140.50 | 124.10 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.03 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 131.60 | 139.70 | 135.65 | 129.25 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.04 | 6/5/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 126.80 | 134.80 | 130.80 | 129.20 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.18 | 0.98 | 0.00 | -0.04 | 6/8/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 121.80 | 130.00 | 125.90 | 101.56 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.15 | 0.98 | 0.00 | -0.05 | 7/14/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 119.40 | 125.20 | 122.30 | 121.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.11 | 0.97 | 0.00 | -0.06 | 6/9/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 113.00 | 120.40 | 116.70 | 101.80 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.07 | 0.97 | 0.00 | -0.06 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 109.80 | 115.60 | 112.70 | 76.00 | 0.00 | 0.00% | 0.58 | 0 | 5 | 0.82 | 0.96 | 0.00 | -0.07 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 103.70 | 110.50 | 107.10 | 86.50 | 0.00 | 0.00% | 0.54 | 0 | 24 | 0.98 | 0.95 | 0.00 | -0.08 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 95.10 | 101.70 | 98.40 | 98.40 | +37.40 | +61.32% | 0.47 | 4 | 11 | 0.75 | 0.94 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 85.40 | 92.60 | 89.00 | 91.70 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.70 | 0.92 | 0.00 | -0.13 | 6/9/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 75.60 | 83.70 | 79.65 | 52.30 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.65 | 0.89 | 0.00 | -0.15 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 69.80 | 75.30 | 72.55 | 45.90 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.72 | 0.86 | 0.00 | -0.18 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 62.10 | 67.40 | 64.75 | 55.30 | 0.00 | 0.00% | 0.26 | 0 | 86 | 0.71 | 0.82 | 0.00 | -0.20 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 54.60 | 58.20 | 56.40 | 58.47 | +8.95 | +18.08% | 0.22 | 3 | 284 | 0.67 | 0.78 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 47.40 | 51.20 | 49.30 | 48.40 | +7.40 | +18.05% | 0.18 | 1 | 226 | 0.66 | 0.73 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 40.30 | 44.70 | 42.50 | 45.77 | +8.77 | +23.71% | 0.15 | 6 | 236 | 0.64 | 0.68 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 35.60 | 38.70 | 37.15 | 39.55 | +9.85 | +33.17% | 0.13 | 31 | 235 | 0.64 | 0.63 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 30.70 | 32.10 | 31.40 | 32.18 | +5.17 | +19.15% | 0.10 | 128 | 579 | 0.63 | 0.58 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 25.90 | 26.90 | 26.40 | 27.18 | +4.67 | +20.75% | 0.09 | 495 | 1,740 | 0.62 | 0.52 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 320.00 | 21.70 | 22.70 | 22.20 | 24.00 | +6.70 | +38.73% | 0.07 | 187 | 506 | 0.61 | 0.47 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 18.00 | 20.90 | 19.45 | 21.50 | +6.75 | +45.77% | 0.06 | 18 | 274 | 0.63 | 0.42 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 15.40 | 16.00 | 15.70 | 15.37 | +2.46 | +19.06% | 0.05 | 27 | 759 | 0.61 | 0.37 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 12.40 | 15.00 | 13.70 | 14.50 | +3.54 | +32.30% | 0.04 | 49 | 565 | 0.62 | 0.32 | 0.01 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 360.00 | 9.40 | 12.70 | 11.05 | 12.50 | +3.67 | +41.57% | 0.03 | 11 | 380 | 0.61 | 0.27 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 7.00 | 10.70 | 8.85 | 9.80 | +2.40 | +32.44% | 0.02 | 5 | 323 | 0.60 | 0.23 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 380.00 | 6.90 | 9.00 | 7.95 | 7.60 | +1.72 | +29.26% | 0.02 | 11 | 124 | 0.63 | 0.20 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 5.20 | 7.60 | 6.40 | 6.70 | +2.00 | +42.56% | 0.02 | 9 | 303 | 0.62 | 0.17 | 0.00 | -0.17 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 3.10 | 5.80 | 4.45 | 5.19 | +1.39 | +36.58% | 0.01 | 23 | 759 | 0.59 | 0.14 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 410.00 | 3.20 | 5.20 | 4.20 | 4.37 | +0.87 | +24.86% | 0.01 | 9 | 290 | 0.61 | 0.12 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 420.00 | 2.20 | 4.70 | 3.45 | 3.10 | +0.50 | +19.24% | 0.01 | 21 | 144 | 0.61 | 0.10 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 430.00 | 2.40 | 2.95 | 2.68 | 2.73 | +1.63 | +148.19% | 0.01 | 18 | 1,240 | 0.61 | 0.08 | 0.00 | -0.11 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 440.00 | 1.50 | 3.20 | 2.35 | 2.60 | +0.25 | +10.64% | 0.01 | 2 | 158 | 0.62 | 0.07 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 450.00 | 0.90 | 2.75 | 1.83 | 2.10 | +0.73 | +53.29% | 0.00 | 15 | 681 | 0.61 | 0.06 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 460.00 | 1.15 | 2.25 | 1.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.63 | 0.05 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 470.00 | 0.40 | 3.20 | 1.80 | 1.42 | -0.68 | -32.39% | 0.00 | 12 | 142 | 0.59 | 0.05 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 480.00 | 0.15 | 1.90 | 1.03 | 1.27 | +0.45 | +54.88% | 0.00 | 38 | 98 | 0.59 | 0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 490.00 | 0.40 | 1.45 | 0.93 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.63 | 0.03 | 0.00 | -0.05 | 6/10/2026 | 7/27/2026 3:59:54 PM EST |
| 500.00 | 0.40 | 1.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 1 | 625 | 0.62 | 0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 510.00 | 0.20 | 2.00 | 1.10 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.67 | 0.02 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 520.00 | 0.50 | 1.95 | 1.23 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.72 | 0.02 | 0.00 | -0.03 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.92 | 0.01 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.95 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 550.00 | 0.10 | 1.55 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.70 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 0.89 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 570.00 | 0.05 | 1.90 | 0.98 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.73 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.09 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 590.00 | 0.10 | 1.50 | 0.80 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.77 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.04 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 610.00 | 0.00 | 4.40 | 2.20 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 10 | 368 | 0.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 4.40 | 2.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 4.40 | 2.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 4.40 | 2.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/27/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 4.10 | 2.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 38 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 27 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:54 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:54 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:54 PM EST |
| 880.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:54 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:54 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 3:59:54 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,160.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.40 | 2.20 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.43 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 7/27/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.32 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.00 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | -0.01 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 4.60 | 2.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.19 | -0.01 | 0.00 | -0.04 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 175.00 | 0.15 | 1.40 | 0.78 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 180.00 | 0.20 | 1.95 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.74 | -0.02 | 0.00 | -0.05 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 1.60 | 0.83 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.65 | -0.03 | 0.00 | -0.06 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 190.00 | 0.70 | 3.60 | 2.15 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | -0.03 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 195.00 | 0.65 | 1.50 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.67 | -0.04 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 200.00 | 0.85 | 1.65 | 1.25 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 0.66 | -0.05 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 210.00 | 1.95 | 3.30 | 2.63 | 2.05 | -1.10 | -34.93% | 0.01 | 1 | 272 | 0.71 | -0.06 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 220.00 | 2.80 | 3.30 | 3.05 | 2.95 | -1.35 | -31.40% | 0.01 | 41 | 643 | 0.67 | -0.08 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 230.00 | 2.70 | 5.50 | 4.10 | 4.05 | -1.08 | -21.06% | 0.02 | 52 | 448 | 0.64 | -0.11 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 240.00 | 4.80 | 7.30 | 6.05 | 5.23 | -1.57 | -23.09% | 0.03 | 7 | 349 | 0.65 | -0.14 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 250.00 | 7.00 | 8.20 | 7.60 | 7.80 | -1.50 | -16.13% | 0.03 | 18 | 1,364 | 0.63 | -0.18 | 0.00 | -0.20 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 260.00 | 8.90 | 12.00 | 10.45 | 9.80 | -2.00 | -16.95% | 0.04 | 20 | 643 | 0.64 | -0.22 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 270.00 | 12.10 | 13.50 | 12.80 | 12.45 | -3.10 | -19.94% | 0.05 | 13 | 329 | 0.62 | -0.27 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 15.80 | 18.70 | 17.25 | 16.10 | -3.71 | -18.73% | 0.06 | 39 | 521 | 0.63 | -0.32 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 19.10 | 23.00 | 21.05 | 19.68 | -6.22 | -24.02% | 0.07 | 36 | 557 | 0.62 | -0.37 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 24.50 | 27.70 | 26.10 | 23.70 | -5.30 | -18.28% | 0.09 | 31 | 1,419 | 0.63 | -0.42 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 310.00 | 28.90 | 33.10 | 31.00 | 29.30 | -7.83 | -21.09% | 0.10 | 9 | 307 | 0.62 | -0.48 | 0.01 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 320.00 | 34.80 | 39.10 | 36.95 | 34.26 | -12.84 | -27.27% | 0.12 | 9 | 240 | 0.62 | -0.53 | 0.01 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 330.00 | 41.20 | 43.50 | 42.35 | 58.00 | 0.00 | 0.00% | 0.13 | 0 | 179 | 0.59 | -0.58 | 0.01 | -0.28 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 340.00 | 48.20 | 52.10 | 50.15 | 48.80 | -9.40 | -16.16% | 0.15 | 2 | 195 | 0.61 | -0.63 | 0.01 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 350.00 | 54.60 | 60.20 | 57.40 | 66.00 | 0.00 | 0.00% | 0.16 | 0 | 267 | 0.61 | -0.68 | 0.01 | -0.25 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 360.00 | 63.50 | 66.40 | 64.95 | 76.00 | 0.00 | 0.00% | 0.18 | 0 | 300 | 0.61 | -0.73 | 0.00 | -0.23 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 370.00 | 70.00 | 75.40 | 72.70 | 70.60 | -12.33 | -14.87% | 0.20 | 2 | 502 | 0.59 | -0.77 | 0.00 | -0.21 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 380.00 | 78.40 | 84.10 | 81.25 | 79.90 | -13.65 | -14.60% | 0.21 | 13 | 435 | 0.59 | -0.80 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 85.80 | 91.10 | 88.45 | 103.30 | 0.00 | 0.00% | 0.23 | 0 | 244 | 0.65 | -0.83 | 0.00 | -0.17 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 94.80 | 102.20 | 98.50 | 96.70 | -15.05 | -13.47% | 0.25 | 1 | 557 | 0.73 | -0.86 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 410.00 | 104.00 | 112.30 | 108.15 | 116.80 | 0.00 | 0.00% | 0.26 | 0 | 347 | 0.77 | -0.88 | 0.00 | -0.14 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 420.00 | 113.80 | 118.50 | 116.15 | 129.29 | 0.00 | 0.00% | 0.28 | 0 | 159 | 0.67 | -0.90 | 0.00 | -0.12 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 430.00 | 122.60 | 130.00 | 126.30 | 150.03 | 0.00 | 0.00% | 0.29 | 0 | 76 | 0.77 | -0.92 | 0.00 | -0.11 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 440.00 | 133.80 | 139.40 | 136.60 | 147.90 | 0.00 | 0.00% | 0.31 | 0 | 96 | 0.78 | -0.93 | 0.00 | -0.09 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 450.00 | 142.40 | 150.50 | 146.45 | 154.75 | 0.00 | 0.00% | 0.33 | 0 | 36 | 0.86 | -0.94 | 0.00 | -0.08 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 460.00 | 152.20 | 158.20 | 155.20 | 183.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.07 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 470.00 | 162.00 | 169.40 | 165.70 | 192.50 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.88 | -0.95 | 0.00 | -0.07 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 480.00 | 172.00 | 180.20 | 176.10 | 203.60 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.94 | -0.96 | 0.00 | -0.06 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 490.00 | 181.70 | 189.00 | 185.35 | 209.20 | 0.00 | 0.00% | 0.38 | 0 | 57 | 0.92 | -0.97 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 500.00 | 191.60 | 200.10 | 195.85 | 219.70 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.00 | -0.97 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 510.00 | 202.00 | 208.70 | 205.35 | 203.99 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.96 | -0.98 | 0.00 | -0.04 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 520.00 | 211.10 | 221.00 | 216.05 | 252.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 7/9/2026 | 7/27/2026 3:59:54 PM EST |
| 530.00 | 221.30 | 230.80 | 226.05 | 224.07 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.02 | 5/21/2026 | 7/27/2026 3:59:54 PM EST |
| 540.00 | 232.00 | 240.00 | 236.00 | 227.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 550.00 | 241.80 | 250.10 | 245.95 | 244.70 | -28.04 | -10.29% | 0.45 | 27 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 560.00 | 251.90 | 260.10 | 256.00 | 265.88 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.12 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 570.00 | 262.00 | 270.00 | 266.00 | 277.92 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.18 | -0.99 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 580.00 | 272.00 | 280.10 | 276.05 | 283.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.16 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 590.00 | 282.00 | 290.10 | 286.05 | 284.68 | -16.82 | -5.58% | 0.48 | 1 | 1 | 1.23 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 600.00 | 292.00 | 300.10 | 296.05 | 294.59 | -11.01 | -3.61% | 0.49 | 4 | 12 | 1.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 610.00 | 301.60 | 309.90 | 305.75 | 332.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 620.00 | 312.00 | 320.10 | 316.05 | 314.47 | -25.93 | -7.62% | 0.51 | 9 | 9 | 1.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 630.00 | 321.60 | 330.00 | 325.80 | 335.58 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 640.00 | 332.00 | 340.00 | 336.00 | 334.67 | -24.23 | -6.76% | 0.53 | 9 | 9 | 1.29 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 650.00 | 342.00 | 350.10 | 346.05 | 365.66 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 660.00 | 352.00 | 359.30 | 355.65 | 375.67 | 0.00 | 0.00% | 0.54 | 0 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 670.00 | 362.00 | 370.10 | 366.05 | 385.67 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 680.00 | 371.50 | 380.30 | 375.90 | 395.55 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 690.00 | 381.50 | 390.30 | 385.90 | 405.55 | 0.00 | 0.00% | 0.56 | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 700.00 | 392.00 | 400.10 | 396.05 | 405.47 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 710.00 | 402.00 | 409.90 | 405.95 | 415.47 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.41 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 720.00 | 412.00 | 420.10 | 416.05 | 435.62 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 730.00 | 422.00 | 430.10 | 426.05 | 455.86 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 740.00 | 432.00 | 439.30 | 435.65 | 434.73 | -23.54 | -5.14% | 0.59 | 2 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 750.00 | 442.00 | 450.10 | 446.05 | 444.62 | -9.20 | -2.03% | 0.59 | 1 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 760.00 | 452.00 | 460.10 | 456.05 | 478.86 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 770.00 | 462.00 | 468.60 | 465.30 | 464.71 | -9.08 | -1.92% | 0.60 | 1 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 780.00 | 472.00 | 479.80 | 475.90 | 483.79 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 790.00 | 482.00 | 490.10 | 486.05 | 505.67 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 800.00 | 491.80 | 500.00 | 495.90 | 510.14 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 820.00 | 512.00 | 520.00 | 516.00 | 544.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 840.00 | 532.00 | 540.10 | 536.05 | 567.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 860.00 | 552.00 | 560.10 | 556.05 | 584.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 880.00 | 571.50 | 580.30 | 575.90 | 602.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:54 PM EST |
| 900.00 | 591.60 | 599.90 | 595.75 | 583.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:54 PM EST |
| 920.00 | 612.00 | 620.10 | 616.05 | % | 0.67 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 940.00 | 632.00 | 640.00 | 636.00 | % | 0.68 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 960.00 | 652.00 | 660.10 | 656.05 | % | 0.68 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 980.00 | 672.00 | 680.10 | 676.05 | % | 0.69 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,000.00 | 692.00 | 700.00 | 696.00 | % | 0.70 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,020.00 | 712.00 | 720.10 | 716.05 | % | 0.70 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,040.00 | 732.00 | 739.60 | 735.80 | % | 0.71 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,060.00 | 752.00 | 760.10 | 756.05 | % | 0.71 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,080.00 | 772.00 | 780.10 | 776.05 | % | 0.72 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,100.00 | 792.00 | 800.10 | 796.05 | % | 0.72 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,120.00 | 812.00 | 820.20 | 816.10 | % | 0.73 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,140.00 | 832.00 | 840.10 | 836.05 | % | 0.73 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 1,160.00 | 852.00 | 860.10 | 856.05 | % | 0.74 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |