Options Chain for INTUIT COM (INTU) - $669.35 as of 12/17/2025 3:09:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 248.00 | 256.00 | 252.00 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 420.00 | 239.80 | 246.00 | 242.90 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 425.00 | 234.60 | 241.00 | 237.80 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 430.00 | 228.00 | 236.00 | 232.00 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 435.00 | 223.00 | 231.20 | 227.10 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 440.00 | 219.70 | 226.10 | 222.90 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 445.00 | 214.40 | 221.10 | 217.75 | % | 0.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 450.00 | 207.70 | 216.30 | 212.00 | % | 0.47 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 455.00 | 204.80 | 211.10 | 207.95 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 460.00 | 198.00 | 206.10 | 202.05 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 465.00 | 194.80 | 201.30 | 198.05 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 470.00 | 190.00 | 196.30 | 193.15 | % | 0.41 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 475.00 | 184.80 | 191.00 | 187.90 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 480.00 | 179.60 | 186.10 | 182.85 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 485.00 | 174.60 | 181.40 | 178.00 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 490.00 | 170.20 | 176.40 | 173.30 | % | 0.35 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 495.00 | 165.40 | 171.40 | 168.40 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 500.00 | 159.90 | 166.40 | 163.15 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 505.00 | 154.30 | 161.50 | 157.90 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 510.00 | 150.00 | 156.50 | 153.25 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 515.00 | 145.20 | 151.40 | 148.30 | % | 0.29 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 520.00 | 140.30 | 146.50 | 143.40 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 525.00 | 135.30 | 141.50 | 138.40 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 530.00 | 130.30 | 136.50 | 133.40 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 535.00 | 123.00 | 131.70 | 127.35 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 540.00 | 118.60 | 126.80 | 122.70 | 94.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 545.00 | 115.30 | 121.80 | 118.55 | % | 0.22 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 550.00 | 108.70 | 116.90 | 112.80 | 85.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:59 PM EST |
| 555.00 | 105.40 | 111.80 | 108.60 | 80.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/17/2025 3:59:59 PM EST |
| 560.00 | 100.60 | 107.00 | 103.80 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 565.00 | 94.10 | 102.00 | 98.05 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 12/17/2025 3:59:59 PM EST | |||
| 570.00 | 89.10 | 97.00 | 93.05 | % | 0.16 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 575.00 | 83.70 | 92.00 | 87.85 | % | 0.15 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.05 | 12/17/2025 3:59:59 PM EST | |||
| 580.00 | 78.90 | 87.00 | 82.95 | % | 0.14 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.09 | 12/17/2025 3:59:59 PM EST | |||
| 585.00 | 76.10 | 82.00 | 79.05 | % | 0.14 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.11 | 12/17/2025 3:59:59 PM EST | |||
| 590.00 | 69.30 | 77.20 | 73.25 | % | 0.12 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.12 | 12/17/2025 3:59:59 PM EST | |||
| 595.00 | 66.20 | 72.70 | 69.45 | % | 0.12 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.16 | 12/17/2025 3:59:59 PM EST | |||
| 600.00 | 61.60 | 67.90 | 64.75 | % | 0.11 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.17 | 12/17/2025 3:59:59 PM EST | |||
| 605.00 | 56.70 | 63.00 | 59.85 | % | 0.10 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.20 | 12/17/2025 3:59:59 PM EST | |||
| 610.00 | 50.20 | 58.20 | 54.20 | % | 0.09 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.22 | 12/17/2025 3:59:59 PM EST | |||
| 615.00 | 47.50 | 53.60 | 50.55 | % | 0.08 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.25 | 12/17/2025 3:59:59 PM EST | |||
| 620.00 | 43.20 | 49.00 | 46.10 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.89 | 0.01 | -0.28 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 625.00 | 37.90 | 44.50 | 41.20 | % | 0.07 | 0 | 0 | 0.25 | 0.86 | 0.01 | -0.32 | 12/17/2025 3:59:59 PM EST | |||
| 630.00 | 34.80 | 40.20 | 37.50 | % | 0.06 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.35 | 12/17/2025 3:59:59 PM EST | |||
| 635.00 | 30.40 | 35.80 | 33.10 | % | 0.05 | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.39 | 12/17/2025 3:59:59 PM EST | |||
| 640.00 | 26.20 | 29.70 | 27.95 | 28.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.26 | 0.75 | 0.01 | -0.42 | 12/4/2025 | 12/17/2025 3:59:59 PM EST |
| 645.00 | 21.30 | 27.90 | 24.60 | % | 0.04 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.45 | 12/17/2025 3:59:59 PM EST | |||
| 650.00 | 18.40 | 22.90 | 20.65 | 21.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.25 | 0.65 | 0.01 | -0.47 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 652.50 | 16.70 | 22.60 | 19.65 | % | 0.03 | 0 | 0 | 0.26 | 0.62 | 0.01 | -0.47 | 12/17/2025 3:59:59 PM EST | |||
| 655.00 | 15.20 | 20.80 | 18.00 | 20.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.59 | 0.01 | -0.48 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 657.50 | 13.90 | 19.40 | 16.65 | % | 0.03 | 0 | 0 | 0.26 | 0.57 | 0.01 | -0.48 | 12/17/2025 3:59:59 PM EST | |||
| 660.00 | 14.40 | 16.00 | 15.20 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | 0.54 | 0.01 | -0.48 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 662.50 | 11.20 | 16.50 | 13.85 | % | 0.02 | 0 | 0 | 0.25 | 0.51 | 0.01 | -0.48 | 12/17/2025 3:59:59 PM EST | |||
| 665.00 | 11.10 | 15.20 | 13.15 | 18.90 | +2.60 | +15.96% | 0.02 | 2 | 152 | 0.26 | 0.48 | 0.01 | -0.47 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 667.50 | 10.30 | 12.00 | 11.15 | 12.72 | % | 0.02 | 3 | 0 | 0.25 | 0.45 | 0.01 | -0.46 | 12/17/2025 | 12/17/2025 3:59:59 PM EST | |
| 670.00 | 8.40 | 10.70 | 9.55 | 18.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.42 | 0.01 | -0.45 | 12/11/2025 | 12/17/2025 3:59:59 PM EST |
| 672.50 | 8.50 | 9.70 | 9.10 | 13.00 | -0.50 | -3.71% | 0.01 | 15 | 84 | 0.24 | 0.39 | 0.01 | -0.44 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 675.00 | 5.90 | 10.60 | 8.25 | 10.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.36 | 0.01 | -0.42 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 677.50 | 5.10 | 9.70 | 7.40 | % | 0.01 | 0 | 0 | 0.24 | 0.33 | 0.01 | -0.41 | 12/17/2025 3:59:59 PM EST | |||
| 680.00 | 4.30 | 8.80 | 6.55 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.24 | 0.30 | 0.01 | -0.39 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 682.50 | 3.60 | 8.00 | 5.80 | 7.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.28 | 0.01 | -0.36 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 685.00 | 3.00 | 7.20 | 5.10 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.24 | 0.25 | 0.01 | -0.34 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 687.50 | 3.80 | 4.90 | 4.35 | % | 0.01 | 0 | 0 | 0.24 | 0.22 | 0.01 | -0.32 | 12/17/2025 3:59:59 PM EST | |||
| 690.00 | 3.40 | 4.10 | 3.75 | 6.81 | +2.02 | +42.18% | 0.01 | 2 | 5 | 0.23 | 0.20 | 0.01 | -0.29 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 692.50 | 2.85 | 3.60 | 3.23 | % | 0.00 | 0 | 0 | 0.23 | 0.17 | 0.01 | -0.27 | 12/17/2025 3:59:59 PM EST | |||
| 695.00 | 1.20 | 3.30 | 2.25 | 3.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | 0.15 | 0.01 | -0.24 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 700.00 | 0.85 | 4.00 | 2.43 | 2.90 | -0.90 | -23.69% | 0.00 | 8 | 14 | 0.23 | 0.12 | 0.01 | -0.20 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 705.00 | 0.15 | 3.40 | 1.78 | 15.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.08 | 0.01 | -0.15 | 11/21/2025 | 12/17/2025 3:59:59 PM EST |
| 710.00 | 0.05 | 2.90 | 1.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.06 | 0.00 | -0.12 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 715.00 | 0.05 | 2.50 | 1.28 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.09 | 12/17/2025 3:59:59 PM EST | |||
| 720.00 | 0.05 | 2.20 | 1.13 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.03 | 0.00 | -0.07 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 725.00 | 0.00 | 4.70 | 2.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.03 | 0.00 | -0.06 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 730.00 | 0.00 | 4.60 | 2.30 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.04 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 735.00 | 0.00 | 4.40 | 2.20 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 740.00 | 0.00 | 3.60 | 1.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 745.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 750.00 | 0.00 | 2.10 | 1.05 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/17/2025 3:59:59 PM EST |
| 755.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 780.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 810.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 820.00 | 0.00 | 2.10 | 1.05 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:59 PM EST |
| 830.00 | 0.00 | 3.20 | 1.60 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:59 PM EST |
| 840.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 850.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:59 PM EST |
| 860.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 870.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 880.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 890.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 900.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/17/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 445.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 455.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 465.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 475.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 480.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 485.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 495.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 1.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 3:59:59 PM EST |
| 505.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 7 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 515.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:59 PM EST |
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:59 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 540.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 545.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 550.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 555.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/17/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 565.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 12/17/2025 3:59:59 PM EST | |||
| 570.00 | 0.00 | 3.40 | 1.70 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 575.00 | 0.00 | 3.60 | 1.80 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.05 | 11/26/2025 | 12/17/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.51 | -0.01 | 0.00 | -0.09 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | -0.01 | 0.00 | -0.11 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 2.30 | 1.15 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.02 | 0.00 | -0.12 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 595.00 | 0.05 | 2.00 | 1.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.03 | 0.00 | -0.16 | 12/10/2025 | 12/17/2025 3:59:59 PM EST |
| 600.00 | 0.30 | 2.20 | 1.25 | 1.22 | -0.13 | -9.63% | 0.00 | 1 | 13 | 0.30 | -0.04 | 0.00 | -0.17 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 605.00 | 0.25 | 1.80 | 1.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | -0.05 | 0.00 | -0.20 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 610.00 | 0.20 | 3.20 | 1.70 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.07 | 0.00 | -0.22 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 615.00 | 0.50 | 2.60 | 1.55 | 3.89 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.26 | -0.09 | 0.00 | -0.25 | 12/8/2025 | 12/17/2025 3:59:59 PM EST |
| 620.00 | 0.85 | 4.20 | 2.53 | 1.40 | -1.90 | -57.58% | 0.00 | 1 | 11 | 0.27 | -0.11 | 0.01 | -0.28 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 625.00 | 2.20 | 3.30 | 2.75 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.26 | -0.14 | 0.01 | -0.32 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 630.00 | 1.90 | 5.70 | 3.80 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.17 | 0.01 | -0.35 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 635.00 | 3.70 | 5.60 | 4.65 | 3.33 | -0.66 | -16.55% | 0.01 | 1 | 12 | 0.26 | -0.21 | 0.01 | -0.39 | 12/17/2025 | 12/17/2025 3:59:59 PM EST |
| 640.00 | 4.10 | 6.30 | 5.20 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.25 | -0.25 | 0.01 | -0.42 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 645.00 | 4.70 | 9.60 | 7.15 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.30 | 0.01 | -0.45 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 650.00 | 6.70 | 11.20 | 8.95 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.35 | 0.01 | -0.47 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 652.50 | 7.10 | 12.10 | 9.60 | % | 0.01 | 0 | 0 | 0.25 | -0.38 | 0.01 | -0.47 | 12/17/2025 3:59:59 PM EST | |||
| 655.00 | 8.00 | 12.00 | 10.00 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.24 | -0.41 | 0.01 | -0.48 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 657.50 | 9.00 | 14.20 | 11.60 | % | 0.02 | 0 | 0 | 0.25 | -0.43 | 0.01 | -0.48 | 12/17/2025 3:59:59 PM EST | |||
| 660.00 | 12.10 | 13.20 | 12.65 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.25 | -0.46 | 0.01 | -0.48 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 662.50 | 13.10 | 16.60 | 14.85 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.49 | 0.01 | -0.48 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 665.00 | 14.50 | 15.70 | 15.10 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.25 | -0.52 | 0.01 | -0.47 | 12/16/2025 | 12/17/2025 3:59:59 PM EST |
| 667.50 | 13.50 | 18.60 | 16.05 | % | 0.02 | 0 | 0 | 0.24 | -0.55 | 0.01 | -0.46 | 12/17/2025 3:59:59 PM EST | |||
| 670.00 | 16.90 | 20.60 | 18.75 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | -0.58 | 0.01 | -0.45 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 672.50 | 16.60 | 22.10 | 19.35 | % | 0.03 | 0 | 0 | 0.24 | -0.61 | 0.01 | -0.44 | 12/17/2025 3:59:59 PM EST | |||
| 675.00 | 18.10 | 23.20 | 20.65 | 46.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.64 | 0.01 | -0.42 | 11/28/2025 | 12/17/2025 3:59:59 PM EST |
| 677.50 | 19.60 | 24.50 | 22.05 | % | 0.03 | 0 | 0 | 0.23 | -0.67 | 0.01 | -0.41 | 12/17/2025 3:59:59 PM EST | |||
| 680.00 | 20.50 | 27.50 | 24.00 | % | 0.04 | 0 | 0 | 0.23 | -0.70 | 0.01 | -0.39 | 12/17/2025 3:59:59 PM EST | |||
| 682.50 | 22.20 | 29.40 | 25.80 | % | 0.04 | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.36 | 12/17/2025 3:59:59 PM EST | |||
| 685.00 | 23.90 | 31.40 | 27.65 | % | 0.04 | 0 | 0 | 0.32 | -0.75 | 0.01 | -0.34 | 12/17/2025 3:59:59 PM EST | |||
| 687.50 | 25.70 | 33.20 | 29.45 | % | 0.04 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.32 | 12/17/2025 3:59:59 PM EST | |||
| 690.00 | 27.50 | 33.20 | 30.35 | % | 0.04 | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.29 | 12/17/2025 3:59:59 PM EST | |||
| 692.50 | 29.40 | 35.30 | 32.35 | % | 0.05 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.27 | 12/17/2025 3:59:59 PM EST | |||
| 695.00 | 31.60 | 37.30 | 34.45 | 30.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.85 | 0.01 | -0.24 | 12/12/2025 | 12/17/2025 3:59:59 PM EST |
| 700.00 | 35.90 | 43.30 | 39.60 | 45.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.88 | 0.01 | -0.20 | 11/21/2025 | 12/17/2025 3:59:59 PM EST |
| 705.00 | 40.50 | 47.20 | 43.85 | % | 0.06 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.15 | 12/17/2025 3:59:59 PM EST | |||
| 710.00 | 45.50 | 53.00 | 49.25 | 41.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.94 | 0.00 | -0.12 | 12/5/2025 | 12/17/2025 3:59:59 PM EST |
| 715.00 | 50.00 | 58.00 | 54.00 | % | 0.08 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.09 | 12/17/2025 3:59:59 PM EST | |||
| 720.00 | 55.00 | 62.60 | 58.80 | % | 0.08 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 12/17/2025 3:59:59 PM EST | |||
| 725.00 | 59.60 | 68.00 | 63.80 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 12/17/2025 3:59:59 PM EST | |||
| 730.00 | 64.50 | 74.00 | 69.25 | 67.83 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 12/15/2025 | 12/17/2025 3:59:59 PM EST |
| 735.00 | 69.30 | 78.60 | 73.95 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 12/17/2025 3:59:59 PM EST | |||
| 740.00 | 74.30 | 83.80 | 79.05 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 12/17/2025 3:59:59 PM EST | |||
| 745.00 | 79.60 | 88.60 | 84.10 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 750.00 | 84.40 | 93.70 | 89.05 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 755.00 | 89.40 | 99.00 | 94.20 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 12/17/2025 3:59:59 PM EST | |||
| 760.00 | 94.30 | 103.70 | 99.00 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 770.00 | 104.30 | 114.00 | 109.15 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 780.00 | 114.40 | 124.00 | 119.20 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 790.00 | 124.30 | 134.00 | 129.15 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 800.00 | 134.40 | 144.00 | 139.20 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 810.00 | 144.40 | 154.00 | 149.20 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 820.00 | 154.40 | 164.00 | 159.20 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 830.00 | 164.30 | 173.90 | 169.10 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 840.00 | 174.30 | 183.70 | 179.00 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 850.00 | 184.60 | 193.60 | 189.10 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 860.00 | 194.30 | 203.70 | 199.00 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 870.00 | 204.70 | 213.70 | 209.20 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 880.00 | 214.30 | 223.70 | 219.00 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 890.00 | 224.30 | 233.50 | 228.90 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 900.00 | 234.30 | 244.00 | 239.15 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 910.00 | 244.30 | 253.00 | 248.65 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 920.00 | 254.30 | 263.60 | 258.95 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 930.00 | 264.50 | 274.00 | 269.25 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 940.00 | 274.30 | 284.00 | 279.15 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST | |||
| 950.00 | 285.00 | 294.00 | 289.50 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:59 PM EST |