Options Chain for INTUIT COM (INTU) - $325.25 as of 8/7/2026 8:31:55 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 | 161.30 | 169.80 | 165.55 | % | 1.03 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 165.00 | 156.80 | 164.80 | 160.80 | % | 0.97 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 170.00 | 151.70 | 159.80 | 155.75 | % | 0.92 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 175.00 | 146.90 | 154.80 | 150.85 | % | 0.86 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 180.00 | 142.10 | 149.80 | 145.95 | % | 0.81 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 137.30 | 144.80 | 141.05 | % | 0.76 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 190.00 | 132.00 | 139.80 | 135.90 | % | 0.72 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 195.00 | 127.50 | 134.80 | 131.15 | % | 0.67 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 200.00 | 121.90 | 129.80 | 125.85 | 96.77 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 205.00 | 117.40 | 124.80 | 121.10 | % | 0.59 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 210.00 | 111.90 | 119.80 | 115.85 | 85.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 215.00 | 107.30 | 114.80 | 111.05 | 81.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 103.10 | 109.60 | 106.35 | % | 0.48 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 225.00 | 98.20 | 104.60 | 101.40 | % | 0.45 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 230.00 | 93.90 | 99.60 | 96.75 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 235.00 | 87.90 | 94.70 | 91.30 | % | 0.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 240.00 | 83.40 | 89.70 | 86.55 | 47.98 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 245.00 | 77.60 | 84.70 | 81.15 | 43.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 72.00 | 79.70 | 75.85 | 81.00 | +16.05 | +24.72% | 0.30 | 1 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 255.00 | 68.00 | 74.70 | 71.35 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 257.50 | 66.00 | 72.20 | 69.10 | % | 0.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 260.00 | 63.90 | 69.70 | 66.80 | 35.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:59 PM EST |
| 262.50 | 61.00 | 67.20 | 64.10 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 265.00 | 58.40 | 64.70 | 61.55 | 33.90 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 267.50 | 56.10 | 62.20 | 59.15 | % | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 270.00 | 53.70 | 59.50 | 56.60 | 51.80 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 272.50 | 51.10 | 57.20 | 54.15 | 48.50 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 275.00 | 48.10 | 54.70 | 51.40 | 46.13 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.23 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 277.50 | 44.50 | 52.30 | 48.40 | 53.20 | +9.50 | +21.74% | 0.17 | 1 | 32 | 1.20 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 43.40 | 49.80 | 46.60 | 51.82 | +12.57 | +32.03% | 0.17 | 1 | 68 | 1.15 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 282.50 | 39.60 | 47.30 | 43.45 | 46.56 | +18.32 | +64.88% | 0.15 | 4 | 1 | 1.11 | 0.98 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 285.00 | 38.40 | 44.90 | 41.65 | 45.67 | +11.02 | +31.81% | 0.15 | 5 | 15 | 1.07 | 0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 287.50 | 36.40 | 42.50 | 39.45 | 33.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | 0.97 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 32.30 | 40.10 | 36.20 | 46.00 | +15.15 | +49.11% | 0.12 | 4 | 35 | 0.99 | 0.95 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 292.50 | 29.30 | 38.00 | 33.65 | 36.05 | +15.65 | +76.72% | 0.12 | 1 | 92 | 0.97 | 0.94 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 295.00 | 28.20 | 35.60 | 31.90 | 34.10 | +6.11 | +21.83% | 0.11 | 1 | 39 | 0.93 | 0.92 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 297.50 | 26.50 | 33.10 | 29.80 | 26.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.88 | 0.91 | 0.01 | -0.25 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 25.40 | 27.10 | 26.25 | 26.80 | +4.10 | +18.07% | 0.09 | 76 | 41 | 0.65 | 0.89 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 302.50 | 23.20 | 28.60 | 25.90 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | 0.86 | 0.01 | -0.32 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 305.00 | 18.50 | 26.60 | 22.55 | 28.07 | +9.27 | +49.31% | 0.07 | 2 | 33 | 0.80 | 0.84 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 307.50 | 17.60 | 21.80 | 19.70 | 21.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.63 | 0.81 | 0.01 | -0.41 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 17.00 | 19.50 | 18.25 | 19.13 | +3.90 | +25.61% | 0.06 | 19 | 114 | 0.49 | 0.77 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 312.50 | 15.20 | 17.60 | 16.40 | 18.70 | -1.20 | -6.03% | 0.05 | 10 | 3 | 0.49 | 0.73 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 315.00 | 13.50 | 15.80 | 14.65 | 15.20 | +1.43 | +10.39% | 0.05 | 80 | 147 | 0.49 | 0.69 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 317.50 | 11.90 | 14.10 | 13.00 | 13.30 | -4.18 | -23.92% | 0.04 | 25 | 13 | 0.49 | 0.65 | 0.02 | -0.55 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 11.00 | 12.40 | 11.70 | 11.45 | +0.08 | +0.71% | 0.04 | 72 | 75 | 0.50 | 0.61 | 0.02 | -0.57 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 322.50 | 9.20 | 11.00 | 10.10 | 15.50 | +5.67 | +57.69% | 0.03 | 1 | 11 | 0.49 | 0.56 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 325.00 | 8.10 | 9.70 | 8.90 | 8.89 | +0.39 | +4.59% | 0.03 | 84 | 51 | 0.50 | 0.51 | 0.02 | -0.60 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 327.50 | 7.00 | 8.40 | 7.70 | 8.20 | +0.90 | +12.33% | 0.02 | 7 | 8 | 0.49 | 0.47 | 0.02 | -0.60 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 330.00 | 6.40 | 7.00 | 6.70 | 6.60 | +0.50 | +8.20% | 0.02 | 60 | 148 | 0.49 | 0.42 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 332.50 | 5.20 | 6.50 | 5.85 | 5.90 | -0.10 | -1.67% | 0.02 | 73 | 9 | 0.50 | 0.38 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 335.00 | 4.50 | 5.20 | 4.85 | 4.80 | -0.20 | -4.00% | 0.01 | 48 | 55 | 0.49 | 0.33 | 0.02 | -0.56 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 337.50 | 3.50 | 4.90 | 4.20 | 4.40 | +0.09 | +2.09% | 0.01 | 20 | 73 | 0.50 | 0.29 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 3.20 | 3.70 | 3.45 | 3.40 | -0.65 | -16.05% | 0.01 | 168 | 406 | 0.49 | 0.26 | 0.02 | -0.50 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 342.50 | 2.20 | 3.40 | 2.80 | 3.29 | -1.97 | -37.46% | 0.01 | 73 | 28 | 0.48 | 0.22 | 0.01 | -0.47 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 345.00 | 2.15 | 2.85 | 2.50 | 2.44 | -0.69 | -22.05% | 0.01 | 113 | 117 | 0.50 | 0.19 | 0.01 | -0.43 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 347.50 | 1.85 | 2.30 | 2.08 | 2.20 | -0.25 | -10.21% | 0.01 | 137 | 34 | 0.50 | 0.16 | 0.01 | -0.39 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 350.00 | 1.50 | 1.80 | 1.65 | 1.80 | -0.40 | -18.19% | 0.00 | 379 | 439 | 0.50 | 0.14 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 352.50 | 0.80 | 2.10 | 1.45 | 1.45 | -0.40 | -21.63% | 0.00 | 13 | 16 | 0.50 | 0.12 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 355.00 | 0.55 | 1.40 | 0.98 | 1.23 | -0.27 | -18.00% | 0.00 | 141 | 118 | 0.48 | 0.10 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 357.50 | 0.40 | 1.60 | 1.00 | 1.04 | -1.46 | -58.40% | 0.00 | 20 | 10 | 0.50 | 0.08 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 360.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.25 | -21.74% | 0.00 | 62 | 327 | 0.52 | 0.07 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 362.50 | 0.25 | 1.25 | 0.75 | 0.72 | -1.15 | -61.50% | 0.00 | 16 | 1 | 0.51 | 0.06 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 365.00 | 0.15 | 0.75 | 0.45 | 0.50 | -0.49 | -49.50% | 0.00 | 21 | 35 | 0.47 | 0.05 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 367.50 | 0.20 | 0.70 | 0.45 | 1.60 | -0.20 | -11.12% | 0.00 | 8 | 2 | 0.51 | 0.04 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | 0.55 | -0.17 | -23.62% | 0.00 | 19 | 114 | 0.59 | 0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 372.50 | 0.00 | 0.80 | 0.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.02 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 375.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.25 | -50.00% | 0.00 | 19 | 38 | 0.57 | 0.02 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 377.50 | 0.00 | 7.10 | 3.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.28 | -0.12 | -30.00% | 0.00 | 2 | 131 | 0.58 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 382.50 | 0.05 | 7.10 | 3.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.91 | 0.01 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 7.10 | 3.55 | 0.53 | +0.18 | +51.43% | 0.01 | 1 | 11 | 1.38 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 387.50 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.25 | 0.46 | +0.21 | +84.00% | 0.00 | 1 | 23 | 0.72 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 392.50 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 397.50 | 0.00 | 8.60 | 4.30 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 402.50 | 0.00 | 7.50 | 3.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 8.60 | 4.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 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 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 8.60 | 4.30 | 4.41 | 0.00 | 0.00% | 0.03 | 0 | 161 | 4.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 8.60 | 4.30 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 8.50 | 4.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 8.60 | 4.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 400 | 1.62 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 8.50 | 4.25 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 8.50 | 4.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 7.80 | 3.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 7.00 | 3.50 | 0.05 | -0.23 | -82.15% | 0.02 | 1 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 859 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 7.20 | 3.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 314 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 7.00 | 3.50 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 101 | 1.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 6.80 | 3.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 147 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 6.80 | 3.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 7.20 | 3.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 7.00 | 3.50 | 0.09 | -0.27 | -75.00% | 0.01 | 12 | 93 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 6.80 | 3.40 | 0.06 | -0.22 | -78.58% | 0.01 | 1 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 538 | 150 | 0.60 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 7.60 | 3.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.46 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.52 | -86.67% | 0.00 | 7 | 163 | 0.50 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 282.50 | 0.00 | 0.80 | 0.40 | 0.70 | -0.25 | -26.32% | 0.00 | 1 | 39 | 0.68 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 1.40 | 0.70 | 0.17 | -0.55 | -76.39% | 0.00 | 16 | 119 | 0.57 | -0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 287.50 | 0.00 | 1.00 | 0.50 | 0.27 | -0.98 | -78.40% | 0.00 | 2 | 57 | 0.64 | -0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 290.00 | 0.10 | 1.15 | 0.63 | 0.26 | -0.92 | -77.97% | 0.00 | 13 | 112 | 0.51 | -0.05 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 292.50 | 0.20 | 1.05 | 0.63 | 0.65 | -1.32 | -67.01% | 0.00 | 52 | 34 | 0.49 | -0.06 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 295.00 | 0.25 | 1.25 | 0.75 | 0.60 | -1.55 | -72.10% | 0.00 | 26 | 117 | 0.48 | -0.08 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 297.50 | 0.35 | 1.45 | 0.90 | 0.80 | -1.70 | -68.00% | 0.00 | 5 | 5 | 0.47 | -0.09 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 300.00 | 0.65 | 1.75 | 1.20 | 1.05 | -2.19 | -67.60% | 0.00 | 13 | 64 | 0.48 | -0.11 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 302.50 | 0.70 | 2.10 | 1.40 | 1.27 | -3.73 | -74.60% | 0.00 | 36 | 6 | 0.46 | -0.14 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 305.00 | 1.25 | 2.15 | 1.70 | 1.70 | -3.00 | -63.83% | 0.01 | 47 | 21 | 0.46 | -0.16 | 0.01 | -0.36 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 307.50 | 1.50 | 2.75 | 2.13 | 2.32 | -1.92 | -45.29% | 0.01 | 1 | 2 | 0.46 | -0.19 | 0.01 | -0.41 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 310.00 | 2.05 | 2.85 | 2.45 | 2.43 | -4.07 | -62.62% | 0.01 | 74 | 101 | 0.44 | -0.23 | 0.01 | -0.45 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 312.50 | 2.65 | 4.20 | 3.43 | 3.14 | -6.75 | -68.26% | 0.01 | 35 | 20 | 0.46 | -0.27 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 315.00 | 3.40 | 4.50 | 3.95 | 3.96 | -4.39 | -52.58% | 0.01 | 27 | 38 | 0.45 | -0.31 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 317.50 | 4.20 | 5.90 | 5.05 | 5.00 | -4.46 | -47.15% | 0.02 | 17 | 13 | 0.46 | -0.35 | 0.02 | -0.55 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 320.00 | 5.20 | 7.00 | 6.10 | 5.80 | -3.37 | -36.75% | 0.02 | 31 | 50 | 0.47 | -0.39 | 0.02 | -0.57 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 322.50 | 6.20 | 8.10 | 7.15 | 5.95 | -4.05 | -40.50% | 0.02 | 4 | 15 | 0.47 | -0.44 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 325.00 | 7.40 | 9.30 | 8.35 | 8.35 | -3.55 | -29.84% | 0.03 | 12 | 17 | 0.46 | -0.49 | 0.02 | -0.60 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 327.50 | 8.70 | 10.70 | 9.70 | 9.75 | -4.25 | -30.36% | 0.03 | 2 | 15 | 0.46 | -0.53 | 0.02 | -0.60 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 330.00 | 10.50 | 12.20 | 11.35 | 10.80 | -5.80 | -34.94% | 0.03 | 12 | 13 | 0.48 | -0.58 | 0.02 | -0.59 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 332.50 | 11.60 | 13.90 | 12.75 | 12.40 | -8.40 | -40.39% | 0.04 | 8 | 1 | 0.47 | -0.62 | 0.02 | -0.58 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 335.00 | 13.30 | 15.60 | 14.45 | 14.62 | -1.89 | -11.45% | 0.04 | 9 | 14 | 0.47 | -0.67 | 0.02 | -0.56 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 337.50 | 14.90 | 17.50 | 16.20 | 10.38 | -12.03 | -53.69% | 0.05 | 1 | 1 | 0.46 | -0.71 | 0.02 | -0.53 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 340.00 | 16.70 | 19.40 | 18.05 | 15.62 | -7.48 | -32.39% | 0.05 | 6 | 3 | 0.46 | -0.74 | 0.02 | -0.50 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 342.50 | 18.60 | 21.40 | 20.00 | % | 0.06 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.47 | 8/7/2026 3:59:59 PM EST | |||
| 345.00 | 20.60 | 23.50 | 22.05 | 34.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.44 | -0.81 | 0.01 | -0.43 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 347.50 | 19.80 | 27.70 | 23.75 | % | 0.07 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.39 | 8/7/2026 3:59:59 PM EST | |||
| 350.00 | 22.00 | 29.80 | 25.90 | 46.16 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.77 | -0.86 | 0.01 | -0.35 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 352.50 | 24.50 | 32.00 | 28.25 | % | 0.08 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.32 | 8/7/2026 3:59:59 PM EST | |||
| 355.00 | 28.40 | 33.80 | 31.10 | 54.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.90 | 0.01 | -0.28 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 357.50 | 30.70 | 36.60 | 33.65 | % | 0.09 | 0 | 0 | 0.84 | -0.92 | 0.01 | -0.25 | 8/7/2026 3:59:59 PM EST | |||
| 360.00 | 31.60 | 39.20 | 35.40 | 44.02 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.88 | -0.93 | 0.01 | -0.21 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 362.50 | 33.80 | 41.30 | 37.55 | % | 0.10 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.19 | 8/7/2026 3:59:59 PM EST | |||
| 365.00 | 37.70 | 43.70 | 40.70 | % | 0.11 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.16 | 8/7/2026 3:59:59 PM EST | |||
| 367.50 | 38.60 | 46.10 | 42.35 | % | 0.12 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.14 | 8/7/2026 3:59:59 PM EST | |||
| 370.00 | 41.00 | 48.20 | 44.60 | % | 0.12 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.11 | 8/7/2026 3:59:59 PM EST | |||
| 372.50 | 43.50 | 50.70 | 47.10 | % | 0.13 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 8/7/2026 3:59:59 PM EST | |||
| 375.00 | 45.90 | 53.40 | 49.65 | % | 0.13 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 377.50 | 48.40 | 55.50 | 51.95 | % | 0.14 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 380.00 | 52.50 | 58.30 | 55.40 | % | 0.15 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 8/7/2026 3:59:59 PM EST | |||
| 382.50 | 53.30 | 60.80 | 57.05 | % | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 385.00 | 55.80 | 63.30 | 59.55 | % | 0.15 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST | |||
| 387.50 | 58.30 | 65.60 | 61.95 | % | 0.16 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 390.00 | 60.80 | 67.70 | 64.25 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:59 PM EST | |||
| 392.50 | 63.30 | 70.80 | 67.05 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 395.00 | 65.80 | 73.30 | 69.55 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 397.50 | 68.30 | 75.80 | 72.05 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 400.00 | 70.80 | 78.30 | 74.55 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 402.50 | 73.30 | 80.80 | 77.05 | 76.30 | % | 0.19 | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST | |
| 405.00 | 75.80 | 83.10 | 79.45 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |