Options Chain for INTUIT COM (INTU) - $292.50 as of 9/23/2026 6:03:50 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 | 123.40 | 130.90 | 127.15 | % | 0.79 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 165.00 | 117.80 | 125.90 | 121.85 | % | 0.74 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 170.00 | 112.70 | 120.90 | 116.80 | % | 0.69 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 175.00 | 108.40 | 115.90 | 112.15 | % | 0.64 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 180.00 | 103.40 | 111.00 | 107.20 | % | 0.60 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 185.00 | 97.70 | 106.00 | 101.85 | % | 0.55 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 190.00 | 92.70 | 100.90 | 96.80 | % | 0.51 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 195.00 | 88.60 | 96.00 | 92.30 | % | 0.47 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 200.00 | 82.70 | 91.00 | 86.85 | 107.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 205.00 | 78.60 | 85.90 | 82.25 | % | 0.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 210.00 | 73.10 | 81.20 | 77.15 | % | 0.37 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 215.00 | 67.60 | 76.10 | 71.85 | % | 0.33 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 220.00 | 64.00 | 71.10 | 67.55 | 70.59 | % | 0.31 | 4 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST | |
| 225.00 | 58.10 | 66.20 | 62.15 | 65.60 | -10.90 | -14.25% | 0.28 | 4 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 230.00 | 52.50 | 61.10 | 56.80 | % | 0.25 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 235.00 | 47.70 | 56.20 | 51.95 | % | 0.22 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 240.00 | 43.50 | 49.20 | 46.35 | % | 0.19 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 245.00 | 37.80 | 45.70 | 41.75 | % | 0.17 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 250.00 | 35.30 | 41.00 | 38.15 | 39.77 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 255.00 | 28.30 | 36.00 | 32.15 | % | 0.13 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 260.00 | 23.50 | 31.00 | 27.25 | % | 0.10 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 262.50 | 20.60 | 28.60 | 24.60 | % | 0.09 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:01 PM EST | |||
| 265.00 | 18.90 | 26.10 | 22.50 | 88.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 9/23/2026 4:00:01 PM EST |
| 267.50 | 16.00 | 23.60 | 19.80 | % | 0.07 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.05 | 9/23/2026 4:00:01 PM EST | |||
| 270.00 | 14.30 | 21.20 | 17.75 | 68.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.34 | 0.98 | 0.01 | -0.09 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 272.50 | 11.20 | 19.10 | 15.15 | % | 0.06 | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.20 | 9/23/2026 4:00:01 PM EST | |||
| 275.00 | 11.10 | 16.40 | 13.75 | 25.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.12 | 0.92 | 0.02 | -0.40 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 277.50 | 8.50 | 12.10 | 10.30 | 10.50 | % | 0.04 | 1 | 0 | 0.77 | 0.86 | 0.03 | -0.74 | 9/23/2026 | 9/23/2026 4:00:01 PM EST | |
| 280.00 | 7.30 | 9.30 | 8.30 | 9.50 | -3.50 | -26.93% | 0.03 | 6 | 59 | 0.65 | 0.79 | 0.03 | -0.89 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 282.50 | 5.70 | 7.50 | 6.60 | % | 0.02 | 0 | 0 | 0.43 | 0.70 | 0.04 | -1.02 | 9/23/2026 4:00:01 PM EST | |||
| 285.00 | 4.30 | 5.80 | 5.05 | 6.80 | -1.40 | -17.08% | 0.02 | 11 | 257 | 0.45 | 0.60 | 0.04 | -1.09 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 287.50 | 3.10 | 4.50 | 3.80 | 4.70 | -2.40 | -33.81% | 0.01 | 26 | 79 | 0.46 | 0.50 | 0.04 | -1.11 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 290.00 | 2.35 | 3.10 | 2.73 | 2.59 | -3.94 | -60.34% | 0.01 | 133 | 285 | 0.46 | 0.40 | 0.04 | -1.06 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 292.50 | 1.35 | 2.50 | 1.93 | 2.00 | -3.20 | -61.54% | 0.01 | 153 | 118 | 0.46 | 0.32 | 0.03 | -0.96 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 295.00 | 1.00 | 1.90 | 1.45 | 1.50 | -2.30 | -60.53% | 0.00 | 109 | 114 | 0.48 | 0.24 | 0.03 | -0.84 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 297.50 | 0.75 | 1.05 | 0.90 | 1.10 | -2.10 | -65.63% | 0.00 | 30 | 70 | 0.48 | 0.18 | 0.02 | -0.69 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 300.00 | 0.60 | 0.70 | 0.65 | 0.64 | -1.76 | -73.34% | 0.00 | 143 | 267 | 0.50 | 0.12 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 302.50 | 0.30 | 0.65 | 0.48 | 0.49 | -1.24 | -71.68% | 0.00 | 85 | 186 | 0.51 | 0.09 | 0.01 | -0.37 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 305.00 | 0.25 | 0.40 | 0.33 | 0.48 | -1.02 | -68.00% | 0.00 | 47 | 189 | 0.53 | 0.06 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 307.50 | 0.15 | 0.45 | 0.30 | 0.48 | -0.52 | -52.00% | 0.00 | 82 | 58 | 0.57 | 0.04 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.56 | -73.69% | 0.00 | 56 | 488 | 0.75 | 0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 312.50 | 0.05 | 0.45 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 9 | 153 | 0.63 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.45 | -81.82% | 0.00 | 20 | 174 | 0.68 | 0.01 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 317.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.26 | -72.23% | 0.00 | 8 | 76 | 0.68 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 320.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 12 | 231 | 0.71 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 322.50 | 0.00 | 0.35 | 0.18 | 0.37 | +0.07 | +23.34% | 0.00 | 71 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 91 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 327.50 | 0.05 | 1.60 | 0.83 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.05 | +38.47% | 0.00 | 71 | 271 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 332.50 | 0.00 | 1.20 | 0.60 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 37 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 347.50 | 0.00 | 3.60 | 1.80 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 352.50 | 0.00 | 6.30 | 3.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 4.70 | 2.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 357.50 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 362.50 | 0.00 | 4.50 | 2.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 367.50 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 372.50 | 0.00 | 4.50 | 2.25 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 39 | 3.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.22 | -88.00% | 0.01 | 3 | 96 | 3.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 377.50 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 6.30 | 3.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 382.50 | 0.00 | 7.80 | 3.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:01 PM EST |
| 387.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 392.50 | 0.00 | 7.30 | 3.65 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 0.45 | 0.23 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 397.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 4.50 | 2.25 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 4.70 | 2.35 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 6.30 | 3.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 8.10 | 4.05 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 4.70 | 2.35 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 108 | 4.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.50 | 2.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.70 | 2.35 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 4.94 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 5.30 | 2.65 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 7.70 | 3.85 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 7.70 | 3.85 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 7.50 | 3.75 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 7.70 | 3.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.14 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.69 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.05 | 1.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/23/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 3.30 | 1.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.34 | -0.01 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 267.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | -0.01 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 270.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 277 | 0.49 | -0.02 | 0.01 | -0.09 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 272.50 | 0.25 | 0.45 | 0.35 | 0.33 | -0.12 | -26.67% | 0.00 | 14 | 76 | 0.50 | -0.05 | 0.01 | -0.20 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 275.00 | 0.40 | 0.85 | 0.63 | 0.63 | +0.08 | +14.55% | 0.00 | 330 | 554 | 0.50 | -0.08 | 0.02 | -0.40 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 277.50 | 0.75 | 1.35 | 1.05 | 0.82 | -0.18 | -18.00% | 0.00 | 61 | 114 | 0.50 | -0.14 | 0.03 | -0.74 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 280.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.10 | +8.00% | 0.00 | 3,551 | 475 | 0.48 | -0.21 | 0.03 | -0.89 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 282.50 | 1.70 | 2.20 | 1.95 | 1.93 | +0.09 | +4.90% | 0.01 | 29 | 119 | 0.46 | -0.30 | 0.04 | -1.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 285.00 | 2.45 | 3.80 | 3.13 | 2.62 | +0.21 | +8.72% | 0.01 | 257 | 828 | 0.49 | -0.40 | 0.04 | -1.09 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 287.50 | 3.60 | 5.10 | 4.35 | 3.80 | +0.54 | +16.57% | 0.02 | 22 | 240 | 0.50 | -0.50 | 0.04 | -1.11 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 290.00 | 5.00 | 6.60 | 5.80 | 5.69 | +1.39 | +32.33% | 0.02 | 149 | 423 | 0.50 | -0.60 | 0.04 | -1.06 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 292.50 | 6.50 | 8.60 | 7.55 | 6.43 | +0.82 | +14.62% | 0.03 | 3 | 90 | 0.50 | -0.68 | 0.03 | -0.96 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 295.00 | 8.30 | 10.60 | 9.45 | 9.35 | +2.10 | +28.97% | 0.03 | 26 | 228 | 0.73 | -0.76 | 0.03 | -0.84 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 297.50 | 9.20 | 14.00 | 11.60 | 10.40 | +0.80 | +8.34% | 0.04 | 2 | 77 | 1.06 | -0.82 | 0.02 | -0.69 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 300.00 | 11.40 | 14.00 | 12.70 | 13.06 | +2.91 | +28.67% | 0.04 | 152 | 445 | 0.63 | -0.88 | 0.02 | -0.54 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 302.50 | 12.00 | 19.70 | 15.85 | 14.00 | +1.65 | +13.36% | 0.05 | 1 | 79 | 1.14 | -0.91 | 0.01 | -0.37 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 305.00 | 14.90 | 22.30 | 18.60 | 17.25 | +2.90 | +20.21% | 0.06 | 2 | 55 | 1.24 | -0.94 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 307.50 | 16.80 | 24.00 | 20.40 | 17.68 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.20 | -0.96 | 0.01 | -0.13 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 310.00 | 21.20 | 27.10 | 24.15 | 23.50 | +4.56 | +24.08% | 0.08 | 3 | 107 | 1.38 | -0.98 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 312.50 | 21.30 | 29.30 | 25.30 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 64 | 1.41 | -0.99 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 315.00 | 24.50 | 32.20 | 28.35 | 26.16 | +1.16 | +4.64% | 0.09 | 21 | 142 | 1.54 | -0.99 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 317.50 | 26.50 | 34.20 | 30.35 | 27.45 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.54 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 320.00 | 30.50 | 37.60 | 34.05 | 32.68 | +4.88 | +17.56% | 0.11 | 3 | 120 | 1.76 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 322.50 | 31.70 | 39.70 | 35.70 | 32.73 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 325.00 | 34.00 | 41.10 | 37.55 | 35.10 | 0.00 | 0.00% | 0.12 | 0 | 127 | 1.63 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:01 PM EST |
| 327.50 | 36.70 | 43.80 | 40.25 | 39.25 | +1.82 | +4.87% | 0.12 | 1 | 82 | 1.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 330.00 | 39.40 | 46.60 | 43.00 | 42.25 | +3.55 | +9.18% | 0.13 | 4 | 29 | 1.86 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:01 PM EST |
| 332.50 | 41.70 | 49.40 | 45.55 | 31.57 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.98 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 335.00 | 44.00 | 50.80 | 47.40 | 32.70 | 0.00 | 0.00% | 0.14 | 0 | 24 | 1.82 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 337.50 | 46.70 | 54.70 | 50.70 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 340.00 | 48.70 | 57.20 | 52.95 | 37.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:01 PM EST |
| 342.50 | 52.90 | 59.60 | 56.25 | % | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 345.00 | 54.20 | 62.20 | 58.20 | 38.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 347.50 | 56.70 | 64.50 | 60.60 | 16.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:01 PM EST |
| 350.00 | 59.50 | 66.90 | 63.20 | 33.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:01 PM EST |
| 352.50 | 62.90 | 69.50 | 66.20 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 355.00 | 64.40 | 71.50 | 67.95 | 34.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:01 PM EST |
| 357.50 | 66.70 | 74.50 | 70.60 | 50.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 360.00 | 69.20 | 77.20 | 73.20 | 56.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 362.50 | 72.90 | 79.50 | 76.20 | % | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 365.00 | 74.20 | 82.20 | 78.20 | 51.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:01 PM EST |
| 367.50 | 76.70 | 84.50 | 80.60 | % | 0.22 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 370.00 | 79.20 | 86.50 | 82.85 | 53.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:01 PM EST |
| 372.50 | 81.70 | 89.40 | 85.55 | % | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 375.00 | 84.20 | 91.70 | 87.95 | 27.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:01 PM EST |
| 377.50 | 86.70 | 94.50 | 90.60 | % | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 380.00 | 89.20 | 96.70 | 92.95 | 57.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:01 PM EST |
| 382.50 | 91.70 | 99.20 | 95.45 | % | 0.25 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 385.00 | 94.20 | 100.40 | 97.30 | 38.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 387.50 | 96.70 | 104.00 | 100.35 | % | 0.26 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 390.00 | 99.20 | 106.50 | 102.85 | 48.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:01 PM EST |
| 392.50 | 101.70 | 109.00 | 105.35 | % | 0.27 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 395.00 | 104.20 | 112.40 | 108.30 | 92.33 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 397.50 | 106.70 | 114.90 | 110.80 | 94.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:01 PM EST |
| 400.00 | 109.20 | 117.40 | 113.30 | 81.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:01 PM EST |
| 405.00 | 114.20 | 122.40 | 118.30 | 47.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:01 PM EST |
| 410.00 | 119.20 | 127.40 | 123.30 | % | 0.30 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 415.00 | 124.20 | 132.40 | 128.30 | % | 0.31 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 420.00 | 129.20 | 137.40 | 133.30 | 85.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:01 PM EST |
| 425.00 | 134.20 | 142.40 | 138.30 | 69.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 430.00 | 139.20 | 147.40 | 143.30 | 67.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:01 PM EST |
| 435.00 | 144.20 | 152.40 | 148.30 | 78.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 440.00 | 149.20 | 157.40 | 153.30 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST | |||
| 450.00 | 159.20 | 167.40 | 163.30 | 87.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:01 PM EST |
| 460.00 | 169.20 | 177.40 | 173.30 | 101.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 470.00 | 179.20 | 185.70 | 182.45 | 117.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 4:00:01 PM EST |
| 480.00 | 189.20 | 197.40 | 193.30 | 120.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:01 PM EST |
| 490.00 | 199.20 | 207.40 | 203.30 | % | 0.41 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:01 PM EST |