Options Chain for INTUIT COM (INTU) - $635.63 as of 12/3/2025 4:05:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 394.30 | 402.50 | 398.40 | 367.60 | 0.00 | 0.00% | 1.59 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 384.40 | 392.60 | 388.50 | % | 1.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 270.00 | 374.50 | 382.60 | 378.55 | % | 1.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 280.00 | 365.00 | 372.00 | 368.50 | % | 1.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 290.00 | 355.00 | 362.80 | 358.90 | % | 1.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 300.00 | 345.00 | 352.80 | 348.90 | 431.20 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 335.00 | 342.80 | 338.90 | % | 1.09 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 320.00 | 325.00 | 331.90 | 328.45 | % | 1.03 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 330.00 | 315.00 | 323.00 | 319.00 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 340.00 | 305.00 | 312.90 | 308.95 | 288.00 | 0.00 | 0.00% | 0.91 | 0 | 44 | 1.19 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 295.00 | 303.10 | 299.05 | 308.10 | 0.00 | 0.00% | 0.85 | 0 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 285.10 | 293.10 | 289.10 | % | 0.80 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 370.00 | 275.20 | 282.60 | 278.90 | % | 0.75 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 380.00 | 265.30 | 272.30 | 268.80 | 232.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 255.30 | 263.80 | 259.55 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 400.00 | 245.40 | 253.60 | 249.50 | 233.10 | 0.00 | 0.00% | 0.62 | 0 | 55 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 235.40 | 243.50 | 239.45 | 250.70 | 0.00 | 0.00% | 0.58 | 0 | 49 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 225.60 | 233.00 | 229.30 | 218.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 12/3/2025 3:59:55 PM EST |
| 430.00 | 216.00 | 223.70 | 219.85 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 440.00 | 206.00 | 214.00 | 210.00 | 182.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 196.00 | 203.40 | 199.70 | 181.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.73 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 12/3/2025 3:59:55 PM EST |
| 460.00 | 186.00 | 194.50 | 190.25 | % | 0.41 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 470.00 | 176.20 | 184.50 | 180.35 | 210.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 12/3/2025 3:59:55 PM EST |
| 480.00 | 166.30 | 173.50 | 169.90 | % | 0.35 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 490.00 | 156.40 | 161.80 | 159.10 | 309.10 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.52 | 1.00 | 0.00 | -0.05 | 8/4/2025 | 12/3/2025 3:59:55 PM EST |
| 500.00 | 147.40 | 153.00 | 150.20 | 162.60 | 0.00 | 0.00% | 0.30 | 0 | 101 | 0.54 | 0.99 | 0.00 | -0.06 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 510.00 | 137.50 | 144.80 | 141.15 | 158.90 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.56 | 0.99 | 0.00 | -0.06 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 126.90 | 135.40 | 131.15 | 255.00 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.54 | 0.99 | 0.00 | -0.07 | 7/21/2025 | 12/3/2025 3:59:55 PM EST |
| 530.00 | 117.20 | 125.40 | 121.30 | 107.35 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.50 | 0.98 | 0.00 | -0.09 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 108.20 | 113.80 | 111.00 | 96.05 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.43 | 0.97 | 0.00 | -0.10 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 550.00 | 98.30 | 105.60 | 101.95 | 101.70 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.43 | 0.95 | 0.00 | -0.12 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 560.00 | 89.50 | 96.20 | 92.85 | 101.75 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.41 | 0.94 | 0.00 | -0.14 | 10/9/2025 | 12/3/2025 3:59:55 PM EST |
| 570.00 | 79.40 | 85.60 | 82.50 | 68.10 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.37 | 0.91 | 0.00 | -0.16 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 580.00 | 72.00 | 75.70 | 73.85 | 62.10 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.33 | 0.89 | 0.00 | -0.19 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 590.00 | 63.30 | 69.40 | 66.35 | 120.30 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.27 | 0.85 | 0.00 | -0.22 | 9/29/2025 | 12/3/2025 3:59:55 PM EST |
| 600.00 | 53.30 | 57.90 | 55.60 | 47.50 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.25 | 0.81 | 0.00 | -0.24 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 610.00 | 46.10 | 50.80 | 48.45 | 37.36 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.26 | 0.77 | 0.01 | -0.26 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 37.70 | 43.20 | 40.45 | 39.60 | +7.90 | +24.93% | 0.07 | 3 | 256 | 0.25 | 0.71 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 31.80 | 35.90 | 33.85 | 33.08 | +4.78 | +16.89% | 0.05 | 8 | 321 | 0.25 | 0.65 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 640.00 | 28.20 | 29.90 | 29.05 | 27.10 | +6.30 | +30.29% | 0.05 | 34 | 538 | 0.26 | 0.59 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 650.00 | 22.60 | 23.60 | 23.10 | 22.69 | +6.19 | +37.52% | 0.04 | 35 | 395 | 0.26 | 0.52 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 660.00 | 17.80 | 21.20 | 19.50 | 18.26 | +5.13 | +39.08% | 0.03 | 34 | 290 | 0.27 | 0.45 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 670.00 | 14.10 | 15.20 | 14.65 | 14.40 | +4.22 | +41.46% | 0.02 | 31 | 381 | 0.25 | 0.38 | 0.01 | -0.27 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 680.00 | 10.60 | 11.50 | 11.05 | 11.00 | +3.42 | +45.12% | 0.02 | 18 | 423 | 0.25 | 0.32 | 0.01 | -0.25 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 690.00 | 7.30 | 10.80 | 9.05 | 7.70 | +1.35 | +21.26% | 0.01 | 15 | 393 | 0.26 | 0.27 | 0.01 | -0.23 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 700.00 | 5.90 | 6.70 | 6.30 | 5.90 | +1.46 | +32.89% | 0.01 | 98 | 9,851 | 0.25 | 0.22 | 0.01 | -0.21 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 710.00 | 4.20 | 6.80 | 5.50 | 4.20 | +0.40 | +10.53% | 0.01 | 2 | 647 | 0.26 | 0.17 | 0.00 | -0.18 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 720.00 | 1.55 | 3.70 | 2.63 | 3.40 | +0.75 | +28.31% | 0.00 | 2 | 583 | 0.23 | 0.14 | 0.00 | -0.16 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 730.00 | 0.55 | 4.30 | 2.43 | 2.20 | +0.04 | +1.86% | 0.00 | 2 | 109 | 0.23 | 0.11 | 0.00 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 740.00 | 1.15 | 1.95 | 1.55 | 1.72 | -0.18 | -9.48% | 0.00 | 1 | 107 | 0.24 | 0.09 | 0.00 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 750.00 | 0.90 | 1.65 | 1.28 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 0.25 | 0.07 | 0.00 | -0.09 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.31 | 0.05 | 0.00 | -0.07 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 1.10 | 0.55 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.28 | 0.04 | 0.00 | -0.06 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 780.00 | 0.05 | 0.90 | 0.48 | 0.67 | -0.23 | -25.56% | 0.00 | 2 | 214 | 0.24 | 0.03 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 790.00 | 0.15 | 2.20 | 1.18 | 0.60 | +0.10 | +20.00% | 0.00 | 5 | 95 | 0.30 | 0.02 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 800.00 | 0.20 | 1.55 | 0.88 | 0.30 | -0.25 | -45.46% | 0.00 | 4 | 256 | 0.30 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.10 | -33.34% | 0.00 | 40 | 331 | 0.30 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 830.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 840.00 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.32 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 850.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 860.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 900.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 920.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 960.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:55 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:55 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 3:59:55 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 3:59:55 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 1,877 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 12/3/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 4.40 | 2.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/3/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.08 | -4.92 | -98.40% | 0.00 | 15 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 4.40 | 2.20 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 12/3/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 12/3/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 4.50 | 2.25 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/3/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 4.60 | 2.30 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/3/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 4.60 | 2.30 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 4.60 | 2.30 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:55 PM EST |
| 400.00 | 0.05 | 1.80 | 0.93 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 1.30 | 0.65 | 0.85 | -1.18 | -58.13% | 0.00 | 3 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 430.00 | 0.30 | 1.45 | 0.88 | 0.59 | -0.46 | -43.81% | 0.00 | 3 | 2,083 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 440.00 | 0.20 | 4.90 | 2.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 0.20 | 1.00 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.56 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 470.00 | 0.50 | 5.20 | 2.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.56 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.23 | -0.02 | -1.60% | 0.00 | 1 | 55 | 0.53 | 0.00 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 490.00 | 0.50 | 1.65 | 1.08 | 1.20 | -0.40 | -25.00% | 0.00 | 44 | 12,033 | 0.43 | 0.00 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 500.00 | 0.30 | 3.50 | 1.90 | 1.42 | -0.03 | -2.07% | 0.00 | 1 | 107 | 0.43 | -0.01 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 510.00 | 0.05 | 5.60 | 2.83 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.41 | -0.01 | 0.00 | -0.06 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 0.05 | 5.70 | 2.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.38 | -0.01 | 0.00 | -0.07 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 530.00 | 1.25 | 2.45 | 1.85 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.37 | -0.02 | 0.00 | -0.09 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 1.40 | 2.45 | 1.93 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.35 | -0.03 | 0.00 | -0.10 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 550.00 | 1.90 | 3.10 | 2.50 | 1.95 | -1.56 | -44.45% | 0.00 | 14 | 184 | 0.34 | -0.05 | 0.00 | -0.12 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 560.00 | 2.50 | 3.10 | 2.80 | 2.60 | -2.00 | -43.48% | 0.01 | 17 | 172 | 0.32 | -0.06 | 0.00 | -0.14 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 570.00 | 3.20 | 5.40 | 4.30 | 3.60 | -2.15 | -37.40% | 0.01 | 21 | 144 | 0.33 | -0.09 | 0.00 | -0.16 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 580.00 | 3.80 | 6.40 | 5.10 | 4.45 | -2.25 | -33.59% | 0.01 | 11 | 650 | 0.31 | -0.11 | 0.00 | -0.19 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 590.00 | 5.10 | 6.20 | 5.65 | 6.30 | -2.20 | -25.89% | 0.01 | 7 | 181 | 0.29 | -0.15 | 0.00 | -0.22 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 600.00 | 6.60 | 7.70 | 7.15 | 6.95 | -3.89 | -35.89% | 0.01 | 20 | 450 | 0.28 | -0.19 | 0.00 | -0.24 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 610.00 | 8.40 | 9.70 | 9.05 | 10.30 | -4.70 | -31.34% | 0.01 | 4 | 403 | 0.28 | -0.23 | 0.01 | -0.26 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 9.00 | 12.20 | 10.60 | 12.80 | -5.80 | -31.19% | 0.02 | 3 | 572 | 0.26 | -0.29 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 14.10 | 15.30 | 14.70 | 15.41 | -6.25 | -28.86% | 0.02 | 7 | 477 | 0.27 | -0.35 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 640.00 | 17.90 | 19.00 | 18.45 | 23.00 | -2.50 | -9.81% | 0.03 | 4 | 386 | 0.26 | -0.41 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 650.00 | 22.20 | 23.70 | 22.95 | 23.22 | -8.61 | -27.05% | 0.04 | 22 | 606 | 0.26 | -0.48 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 660.00 | 26.00 | 29.10 | 27.55 | 29.00 | -8.65 | -22.98% | 0.04 | 10 | 295 | 0.25 | -0.55 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 670.00 | 33.40 | 37.00 | 35.20 | 44.30 | +7.70 | +21.04% | 0.05 | 2 | 263 | 0.26 | -0.62 | 0.01 | -0.27 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 680.00 | 38.90 | 43.80 | 41.35 | 53.90 | 0.00 | 0.00% | 0.06 | 0 | 464 | 0.25 | -0.68 | 0.01 | -0.25 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 690.00 | 46.50 | 51.60 | 49.05 | 67.70 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.26 | -0.73 | 0.01 | -0.23 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 700.00 | 55.30 | 59.80 | 57.55 | 69.80 | 0.00 | 0.00% | 0.08 | 0 | 1,593 | 0.26 | -0.78 | 0.01 | -0.21 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 710.00 | 62.90 | 67.70 | 65.30 | 83.90 | 0.00 | 0.00% | 0.09 | 0 | 675 | 0.24 | -0.83 | 0.00 | -0.18 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 720.00 | 71.90 | 77.80 | 74.85 | 87.90 | +25.10 | +39.97% | 0.10 | 3 | 80 | 0.32 | -0.86 | 0.00 | -0.16 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 730.00 | 82.10 | 87.60 | 84.85 | 72.84 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.35 | -0.89 | 0.00 | -0.14 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 740.00 | 91.40 | 96.50 | 93.95 | 86.00 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.35 | -0.91 | 0.00 | -0.11 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 750.00 | 98.70 | 105.40 | 102.05 | 123.10 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.35 | -0.93 | 0.00 | -0.09 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 760.00 | 109.00 | 116.90 | 112.95 | 126.60 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.41 | -0.95 | 0.00 | -0.07 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 770.00 | 119.00 | 126.90 | 122.95 | 123.08 | -13.37 | -9.80% | 0.16 | 120 | 16 | 0.43 | -0.96 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 780.00 | 129.00 | 136.90 | 132.95 | 56.01 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 6/27/2025 | 12/3/2025 3:59:55 PM EST |
| 790.00 | 139.10 | 146.90 | 143.00 | 143.64 | -12.81 | -8.19% | 0.18 | 122 | 8 | 0.47 | -0.98 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 800.00 | 149.60 | 157.00 | 153.30 | 152.81 | -13.20 | -7.96% | 0.19 | 240 | 16 | 0.49 | -0.99 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 810.00 | 159.10 | 166.80 | 162.95 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 168.70 | 176.90 | 172.80 | 173.63 | -13.37 | -7.15% | 0.21 | 130 | 8 | 0.53 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 830.00 | 179.00 | 186.80 | 182.90 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 840.00 | 188.80 | 196.90 | 192.85 | 193.63 | -12.87 | -6.24% | 0.23 | 25 | 2 | 0.57 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 850.00 | 198.80 | 206.90 | 202.85 | 201.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 860.00 | 208.90 | 216.90 | 212.90 | 228.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 880.00 | 228.80 | 236.80 | 232.80 | 233.67 | -12.57 | -5.11% | 0.26 | 162 | 11 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 900.00 | 248.70 | 257.00 | 252.85 | 268.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 920.00 | 268.70 | 276.80 | 272.75 | 149.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:55 PM EST |
| 940.00 | 288.70 | 296.90 | 292.80 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 960.00 | 309.40 | 316.90 | 313.15 | 192.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:55 PM EST |
| 980.00 | 328.60 | 336.90 | 332.75 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,000.00 | 349.90 | 356.90 | 353.40 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,020.00 | 369.70 | 376.90 | 373.30 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,040.00 | 388.60 | 396.90 | 392.75 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,060.00 | 408.50 | 416.90 | 412.70 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,080.00 | 428.70 | 436.80 | 432.75 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,100.00 | 449.80 | 456.90 | 453.35 | % | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,120.00 | 468.70 | 476.90 | 472.80 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,140.00 | 488.70 | 496.90 | 492.80 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 1,160.00 | 508.80 | 516.80 | 512.80 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |