Options Chain for INTUIT COM (INTU) - $276.54 as of 9/25/2026 9:11:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 103.20 | 108.80 | 106.00 | % | 0.62 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 175.00 | 98.20 | 104.40 | 101.30 | % | 0.58 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 180.00 | 93.20 | 99.30 | 96.25 | % | 0.53 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 185.00 | 88.20 | 94.10 | 91.15 | % | 0.49 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 190.00 | 83.20 | 89.10 | 86.15 | 142.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:07 AM EST |
| 195.00 | 78.20 | 83.60 | 80.90 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 200.00 | 73.20 | 78.60 | 75.90 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 205.00 | 68.20 | 73.80 | 71.00 | % | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 210.00 | 63.20 | 68.50 | 65.85 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 215.00 | 58.20 | 63.10 | 60.65 | % | 0.28 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 220.00 | 53.20 | 58.50 | 55.85 | % | 0.25 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 225.00 | 48.40 | 53.50 | 50.95 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 230.00 | 43.20 | 48.10 | 45.65 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 235.00 | 38.30 | 43.60 | 40.95 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 240.00 | 33.30 | 38.10 | 35.70 | 38.58 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 245.00 | 28.40 | 33.20 | 30.80 | % | 0.13 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 9/25/2026 11:59:07 AM EST | |||
| 250.00 | 25.60 | 28.80 | 27.20 | % | 0.11 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.11 | 9/25/2026 11:59:07 AM EST | |||
| 252.50 | 22.40 | 25.10 | 23.75 | % | 0.09 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.14 | 9/25/2026 11:59:07 AM EST | |||
| 255.00 | 19.00 | 24.10 | 21.55 | 101.99 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.72 | 0.91 | 0.01 | -0.18 | 8/18/2026 | 9/25/2026 11:59:07 AM EST |
| 257.50 | 16.70 | 21.30 | 19.00 | 30.26 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | 0.88 | 0.01 | -0.22 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 260.00 | 16.00 | 19.00 | 17.50 | 27.96 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.41 | 0.85 | 0.01 | -0.27 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 262.50 | 12.50 | 17.00 | 14.75 | % | 0.06 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.31 | 9/25/2026 11:59:07 AM EST | |||
| 265.00 | 12.80 | 14.20 | 13.50 | 13.60 | -3.63 | -21.07% | 0.05 | 201 | 5 | 0.41 | 0.76 | 0.02 | -0.35 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 267.50 | 9.40 | 12.30 | 10.85 | 27.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.71 | 0.02 | -0.39 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 270.00 | 9.30 | 10.30 | 9.80 | 10.12 | -1.38 | -12.00% | 0.04 | 457 | 265 | 0.41 | 0.65 | 0.02 | -0.42 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 272.50 | 7.80 | 8.70 | 8.25 | 8.10 | -5.00 | -38.17% | 0.03 | 1 | 1 | 0.41 | 0.60 | 0.02 | -0.44 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 275.00 | 6.70 | 7.40 | 7.05 | 6.98 | -2.43 | -25.83% | 0.03 | 283 | 256 | 0.42 | 0.54 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 277.50 | 5.40 | 6.00 | 5.70 | 5.60 | -1.90 | -25.34% | 0.02 | 63 | 64 | 0.42 | 0.48 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 280.00 | 4.40 | 5.00 | 4.70 | 5.00 | -1.30 | -20.64% | 0.02 | 40 | 154 | 0.42 | 0.42 | 0.02 | -0.45 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 282.50 | 3.60 | 4.20 | 3.90 | 3.90 | -3.17 | -44.84% | 0.01 | 34 | 14 | 0.43 | 0.36 | 0.02 | -0.43 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 285.00 | 2.90 | 3.30 | 3.10 | 3.05 | -1.45 | -32.23% | 0.01 | 46 | 36 | 0.42 | 0.31 | 0.02 | -0.41 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 287.50 | 2.20 | 3.00 | 2.60 | 2.50 | -1.50 | -37.50% | 0.01 | 4 | 43 | 0.42 | 0.26 | 0.02 | -0.38 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 290.00 | 1.70 | 2.15 | 1.93 | 1.90 | -1.18 | -38.32% | 0.01 | 99 | 136 | 0.42 | 0.22 | 0.02 | -0.34 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 292.50 | 1.40 | 1.75 | 1.58 | 1.46 | -0.84 | -36.53% | 0.01 | 28 | 44 | 0.44 | 0.18 | 0.02 | -0.31 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 295.00 | 1.00 | 1.50 | 1.25 | 0.95 | -1.13 | -54.33% | 0.00 | 2 | 32 | 0.44 | 0.15 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 297.50 | 0.75 | 1.10 | 0.93 | 1.10 | -0.55 | -33.34% | 0.00 | 4 | 216 | 0.45 | 0.12 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 300.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.55 | -40.75% | 0.00 | 48 | 263 | 0.44 | 0.09 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 302.50 | 0.35 | 0.80 | 0.58 | 0.65 | -1.75 | -72.92% | 0.00 | 10 | 48 | 0.45 | 0.07 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 305.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.23 | -32.86% | 0.00 | 29 | 68 | 0.47 | 0.06 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 307.50 | 0.15 | 0.45 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.41 | 0.05 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.20 | -36.37% | 0.00 | 10 | 171 | 0.49 | 0.03 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 312.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.89 | -81.66% | 0.00 | 1 | 39 | 0.44 | 0.03 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 315.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.27 | -61.37% | 0.00 | 11 | 105 | 0.47 | 0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 317.50 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.01 | 0.00 | -0.04 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 320.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.14 | -46.67% | 0.00 | 24 | 149 | 0.49 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 322.50 | 0.00 | 0.20 | 0.10 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 325.00 | 0.00 | 0.70 | 0.35 | 0.18 | -0.02 | -10.00% | 0.00 | 3 | 43 | 0.73 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 327.50 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 10 | 65 | 0.69 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 332.50 | 0.00 | 1.70 | 0.85 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 335.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:07 AM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 342.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 345.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.90 | -90.00% | 0.00 | 1 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 347.50 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 355.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 2 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 357.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 362.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 367.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 370.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 372.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:07 AM EST |
| 377.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 380.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:07 AM EST |
| 387.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:07 AM EST |
| 392.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:59:07 AM EST |
| 397.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 70 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:07 AM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.13 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:07 AM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:07 AM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:07 AM EST |
| 425.00 | 0.00 | 3.50 | 1.75 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:07 AM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:07 AM EST |
| 435.00 | 0.00 | 4.20 | 2.10 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:07 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 11:59:07 AM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 11:59:07 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 11:59:07 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:07 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:07 AM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 220.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:07 AM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.03 | -37.50% | 0.00 | 45 | 141 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:07 AM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | 0.23 | +0.10 | +76.93% | 0.00 | 150 | 5 | 0.55 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 250.00 | 0.30 | 0.45 | 0.38 | 0.33 | -0.15 | -31.25% | 0.00 | 35 | 17 | 0.43 | -0.05 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 252.50 | 0.40 | 0.65 | 0.53 | 0.49 | % | 0.00 | 55 | 0 | 0.43 | -0.06 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 11:59:07 AM EST | |
| 255.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.23 | -24.22% | 0.00 | 31 | 310 | 0.42 | -0.09 | 0.01 | -0.18 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 257.50 | 0.80 | 1.35 | 1.08 | 1.07 | -0.08 | -6.96% | 0.00 | 3 | 3 | 0.44 | -0.12 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 260.00 | 1.15 | 1.50 | 1.33 | 1.30 | -0.39 | -23.08% | 0.01 | 17 | 44 | 0.42 | -0.15 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 262.50 | 1.60 | 2.00 | 1.80 | 1.82 | -0.23 | -11.22% | 0.01 | 7 | 121 | 0.43 | -0.19 | 0.02 | -0.31 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 265.00 | 2.20 | 2.50 | 2.35 | 2.30 | -0.40 | -14.82% | 0.01 | 43 | 43 | 0.43 | -0.24 | 0.02 | -0.35 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 267.50 | 2.85 | 3.30 | 3.08 | 3.13 | -0.02 | -0.64% | 0.01 | 4 | 96 | 0.43 | -0.29 | 0.02 | -0.39 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 270.00 | 3.80 | 4.50 | 4.15 | 3.90 | -0.25 | -6.03% | 0.02 | 18 | 222 | 0.42 | -0.35 | 0.02 | -0.42 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 272.50 | 4.70 | 5.50 | 5.10 | 5.18 | +0.57 | +12.37% | 0.02 | 6 | 70 | 0.42 | -0.40 | 0.02 | -0.44 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 275.00 | 5.80 | 6.30 | 6.05 | 5.75 | -0.25 | -4.17% | 0.02 | 55 | 369 | 0.42 | -0.46 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 277.50 | 7.10 | 7.80 | 7.45 | 7.45 | +0.35 | +4.93% | 0.03 | 107 | 66 | 0.42 | -0.52 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 280.00 | 8.20 | 9.10 | 8.65 | 9.10 | +0.37 | +4.24% | 0.03 | 57 | 228 | 0.42 | -0.58 | 0.02 | -0.45 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 282.50 | 9.90 | 10.70 | 10.30 | 10.95 | +1.05 | +10.61% | 0.04 | 1 | 43 | 0.42 | -0.64 | 0.02 | -0.43 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 285.00 | 11.00 | 12.60 | 11.80 | 11.90 | +0.25 | +2.15% | 0.04 | 21 | 387 | 0.40 | -0.69 | 0.02 | -0.41 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 287.50 | 12.50 | 15.20 | 13.85 | 15.15 | +1.87 | +14.09% | 0.05 | 1 | 184 | 0.41 | -0.74 | 0.02 | -0.38 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 290.00 | 14.70 | 16.60 | 15.65 | 15.18 | -0.27 | -1.75% | 0.05 | 18 | 150 | 0.39 | -0.78 | 0.02 | -0.34 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 292.50 | 16.80 | 20.80 | 18.80 | 16.65 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.46 | -0.82 | 0.02 | -0.31 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 295.00 | 18.60 | 21.40 | 20.00 | 20.05 | +0.59 | +3.04% | 0.07 | 8 | 102 | 0.54 | -0.85 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 297.50 | 20.60 | 25.40 | 23.00 | 22.23 | +1.33 | +6.37% | 0.08 | 1 | 27 | 0.71 | -0.88 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 300.00 | 22.90 | 26.20 | 24.55 | 24.60 | +0.94 | +3.98% | 0.08 | 5 | 234 | 0.54 | -0.91 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 302.50 | 24.80 | 28.30 | 26.55 | 28.46 | +16.76 | +143.25% | 0.09 | 1 | 41 | 0.60 | -0.93 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 305.00 | 27.20 | 30.90 | 29.05 | 28.63 | +0.13 | +0.46% | 0.10 | 2 | 66 | 0.64 | -0.94 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 307.50 | 29.50 | 34.90 | 32.20 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.83 | -0.95 | 0.01 | -0.12 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 310.00 | 32.00 | 37.10 | 34.55 | 35.00 | +3.71 | +11.86% | 0.11 | 4 | 103 | 0.84 | -0.97 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 312.50 | 35.00 | 40.00 | 37.50 | 26.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.92 | -0.97 | 0.00 | -0.08 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 315.00 | 37.60 | 41.60 | 39.60 | 38.65 | +10.85 | +39.03% | 0.13 | 2 | 42 | 0.86 | -0.98 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 317.50 | 39.60 | 44.40 | 42.00 | 42.00 | +14.13 | +50.70% | 0.13 | 1 | 10 | 0.93 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 320.00 | 42.50 | 46.30 | 44.40 | 44.44 | -0.36 | -0.81% | 0.14 | 3 | 30 | 0.72 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 322.50 | 44.40 | 47.60 | 46.00 | 44.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.99 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 325.00 | 46.80 | 51.80 | 49.30 | 36.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 327.50 | 50.50 | 53.00 | 51.75 | 26.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 330.00 | 52.80 | 57.10 | 54.95 | 53.50 | +10.11 | +23.30% | 0.17 | 1 | 1 | 0.81 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 332.50 | 54.30 | 59.60 | 56.95 | 32.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/25/2026 11:59:07 AM EST |
| 335.00 | 56.80 | 62.10 | 59.45 | 46.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:07 AM EST |
| 337.50 | 59.60 | 64.60 | 62.10 | 14.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:07 AM EST |
| 340.00 | 61.80 | 67.10 | 64.45 | 61.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:07 AM EST |
| 342.50 | 64.30 | 69.80 | 67.05 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 345.00 | 66.80 | 72.10 | 69.45 | 21.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:07 AM EST |
| 347.50 | 69.40 | 74.80 | 72.10 | % | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 350.00 | 72.00 | 76.30 | 74.15 | 72.90 | +11.30 | +18.35% | 0.21 | 3 | 4 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:07 AM EST |
| 352.50 | 74.30 | 79.80 | 77.05 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 355.00 | 76.80 | 81.40 | 79.10 | 43.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:07 AM EST |
| 357.50 | 79.30 | 84.80 | 82.05 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 360.00 | 81.80 | 87.70 | 84.75 | 67.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:07 AM EST |
| 362.50 | 84.40 | 90.20 | 87.30 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 365.00 | 86.80 | 92.50 | 89.65 | 37.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 11:59:07 AM EST |
| 367.50 | 89.30 | 94.60 | 91.95 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 370.00 | 91.80 | 97.30 | 94.55 | 57.86 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:07 AM EST |
| 372.50 | 94.30 | 100.00 | 97.15 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 375.00 | 96.80 | 102.70 | 99.75 | 59.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:07 AM EST |
| 377.50 | 99.30 | 104.80 | 102.05 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 380.00 | 101.90 | 107.30 | 104.60 | 30.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:59:07 AM EST |
| 382.50 | 104.40 | 109.80 | 107.10 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 385.00 | 106.80 | 112.50 | 109.65 | 40.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 11:59:07 AM EST |
| 387.50 | 109.40 | 114.80 | 112.10 | % | 0.29 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 390.00 | 111.80 | 117.30 | 114.55 | 44.47 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 11:59:07 AM EST |
| 392.50 | 114.80 | 119.80 | 117.30 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 395.00 | 116.80 | 122.50 | 119.65 | 42.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 11:59:07 AM EST |
| 397.50 | 119.30 | 124.80 | 122.05 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 400.00 | 121.80 | 127.80 | 124.80 | 48.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 11:59:07 AM EST |
| 402.50 | 124.30 | 129.80 | 127.05 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 405.00 | 126.80 | 132.10 | 129.45 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 410.00 | 131.80 | 137.10 | 134.45 | 67.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 11:59:07 AM EST |
| 415.00 | 136.80 | 142.30 | 139.55 | % | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 420.00 | 141.80 | 147.30 | 144.55 | 63.08 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 11:59:07 AM EST |
| 425.00 | 146.80 | 152.30 | 149.55 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 430.00 | 151.80 | 157.30 | 154.55 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 435.00 | 156.80 | 162.10 | 159.45 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 440.00 | 161.80 | 166.50 | 164.15 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 450.00 | 171.80 | 177.30 | 174.55 | 86.42 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 11:59:07 AM EST |
| 460.00 | 181.80 | 187.30 | 184.55 | % | 0.40 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 470.00 | 191.80 | 197.30 | 194.55 | % | 0.41 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 480.00 | 201.80 | 207.30 | 204.55 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST | |||
| 490.00 | 211.80 | 217.10 | 214.45 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:07 AM EST |