Options Chain for INTUIT COM (INTU) - $673.63 as of 12/8/2025 3:37:16 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 | 244.00 | 251.80 | 247.90 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 420.00 | 234.00 | 242.40 | 238.20 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 430.00 | 224.00 | 231.90 | 227.95 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 440.00 | 214.20 | 222.00 | 218.10 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 450.00 | 204.30 | 212.50 | 208.40 | % | 0.46 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 455.00 | 199.30 | 207.10 | 203.20 | % | 0.45 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 460.00 | 194.40 | 201.90 | 198.15 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 465.00 | 189.50 | 197.10 | 193.30 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 470.00 | 184.50 | 191.00 | 187.75 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 475.00 | 179.60 | 186.10 | 182.85 | % | 0.38 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 480.00 | 174.60 | 181.20 | 177.90 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 485.00 | 169.70 | 176.20 | 172.95 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 490.00 | 164.80 | 171.30 | 168.05 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 495.00 | 159.80 | 166.40 | 163.10 | % | 0.33 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 500.00 | 154.90 | 161.50 | 158.20 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 505.00 | 150.00 | 156.60 | 153.30 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 510.00 | 145.00 | 151.70 | 148.35 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 515.00 | 140.10 | 146.90 | 143.50 | % | 0.28 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 520.00 | 135.20 | 142.00 | 138.60 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 525.00 | 130.30 | 137.10 | 133.70 | % | 0.25 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 530.00 | 125.40 | 132.30 | 128.85 | % | 0.24 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 535.00 | 120.50 | 127.50 | 124.00 | % | 0.23 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 540.00 | 115.70 | 122.70 | 119.20 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 545.00 | 110.80 | 117.90 | 114.35 | % | 0.21 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 550.00 | 106.00 | 113.10 | 109.55 | % | 0.20 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 555.00 | 102.70 | 108.30 | 105.50 | % | 0.19 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 560.00 | 96.50 | 101.60 | 99.05 | % | 0.18 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 565.00 | 91.70 | 96.90 | 94.30 | % | 0.17 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 570.00 | 87.00 | 94.10 | 90.55 | % | 0.16 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.12 | 12/8/2025 4:00:03 PM EST | |||
| 575.00 | 82.30 | 89.60 | 85.95 | % | 0.15 | 0 | 0 | 0.28 | 0.91 | 0.00 | -0.13 | 12/8/2025 4:00:03 PM EST | |||
| 580.00 | 77.70 | 84.80 | 81.25 | % | 0.14 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 585.00 | 73.10 | 80.30 | 76.70 | % | 0.13 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 590.00 | 69.00 | 75.70 | 72.35 | % | 0.12 | 0 | 0 | 0.28 | 0.87 | 0.00 | -0.17 | 12/8/2025 4:00:03 PM EST | |||
| 595.00 | 66.80 | 71.70 | 69.25 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 600.00 | 60.30 | 67.50 | 63.90 | % | 0.11 | 0 | 0 | 0.28 | 0.83 | 0.00 | -0.20 | 12/8/2025 4:00:03 PM EST | |||
| 605.00 | 56.50 | 63.40 | 59.95 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.00 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 610.00 | 52.00 | 59.40 | 55.70 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.00 | -0.23 | 12/8/2025 4:00:03 PM EST | |||
| 615.00 | 48.50 | 55.50 | 52.00 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.00 | -0.24 | 12/8/2025 4:00:03 PM EST | |||
| 620.00 | 45.60 | 51.80 | 48.70 | 62.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.25 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 625.00 | 40.50 | 48.20 | 44.35 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.01 | -0.26 | 12/8/2025 4:00:03 PM EST | |||
| 630.00 | 38.00 | 44.70 | 41.35 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.27 | 12/8/2025 4:00:03 PM EST | |||
| 635.00 | 33.70 | 41.10 | 37.40 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 640.00 | 31.10 | 38.00 | 34.55 | % | 0.05 | 0 | 0 | 0.27 | 0.63 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 645.00 | 28.70 | 34.60 | 31.65 | 32.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.60 | 0.01 | -0.29 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 650.00 | 25.40 | 31.50 | 28.45 | 29.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.57 | 0.01 | -0.29 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 655.00 | 23.00 | 28.60 | 25.80 | % | 0.04 | 0 | 0 | 0.26 | 0.54 | 0.01 | -0.29 | 12/8/2025 4:00:03 PM EST | |||
| 660.00 | 19.70 | 27.10 | 23.40 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.01 | -0.29 | 12/8/2025 4:00:03 PM EST | |||
| 665.00 | 17.80 | 23.80 | 20.80 | 29.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.48 | 0.01 | -0.28 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 670.00 | 15.40 | 21.60 | 18.50 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 675.00 | 13.40 | 20.40 | 16.90 | 17.75 | -8.45 | -32.26% | 0.03 | 10 | 5 | 0.26 | 0.41 | 0.01 | -0.27 | 12/8/2025 | 12/8/2025 4:00:03 PM EST |
| 680.00 | 11.30 | 17.00 | 14.15 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | 0.38 | 0.01 | -0.27 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 685.00 | 9.40 | 16.70 | 13.05 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.01 | -0.26 | 12/8/2025 4:00:03 PM EST | |||
| 690.00 | 8.50 | 15.10 | 11.80 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.25 | 12/8/2025 4:00:03 PM EST | |||
| 695.00 | 8.00 | 13.70 | 10.85 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.23 | 12/8/2025 4:00:03 PM EST | |||
| 700.00 | 6.40 | 10.20 | 8.30 | 11.33 | % | 0.01 | 3 | 0 | 0.24 | 0.26 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 705.00 | 5.20 | 11.30 | 8.25 | 8.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.24 | 0.01 | -0.21 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 710.00 | 2.30 | 10.40 | 6.35 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.00 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 715.00 | 2.05 | 9.50 | 5.78 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.00 | -0.18 | 12/8/2025 4:00:03 PM EST | |||
| 720.00 | 2.05 | 9.00 | 5.53 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.00 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 725.00 | 0.95 | 8.80 | 4.88 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.00 | -0.15 | 12/8/2025 4:00:03 PM EST | |||
| 730.00 | 0.45 | 8.50 | 4.48 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.00 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 735.00 | 0.20 | 8.30 | 4.25 | % | 0.01 | 0 | 0 | 0.24 | 0.11 | 0.00 | -0.12 | 12/8/2025 4:00:03 PM EST | |||
| 740.00 | 0.05 | 8.10 | 4.08 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 745.00 | 0.05 | 7.90 | 3.98 | % | 0.01 | 0 | 0 | 0.25 | 0.08 | 0.00 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 750.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 755.00 | 0.05 | 7.70 | 3.88 | % | 0.01 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 770.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 860.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 870.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 880.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 890.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 900.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 910.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 920.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 940.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 950.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 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 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 480.00 | 0.20 | 2.00 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 485.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 3.30 | 1.65 | 1.34 | % | 0.00 | 2 | 0 | 0.55 | 0.00 | 0.00 | -0.03 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 510.00 | 0.25 | 7.50 | 3.88 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 515.00 | 0.15 | 4.80 | 2.48 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 520.00 | 0.80 | 7.60 | 4.20 | % | 0.01 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 530.00 | 1.00 | 4.90 | 2.95 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 535.00 | 0.05 | 7.70 | 3.88 | % | 0.01 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 540.00 | 1.10 | 2.05 | 1.58 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 12/8/2025 4:00:03 PM EST | |||
| 545.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 550.00 | 1.80 | 7.90 | 4.85 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 555.00 | 0.40 | 3.70 | 2.05 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 560.00 | 1.00 | 5.20 | 3.10 | 2.60 | % | 0.01 | 3 | 0 | 0.33 | -0.05 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 565.00 | 2.00 | 5.00 | 3.50 | % | 0.01 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 570.00 | 1.80 | 6.90 | 4.35 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.12 | 12/8/2025 4:00:03 PM EST | |||
| 575.00 | 0.70 | 4.80 | 2.75 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.00 | -0.13 | 12/8/2025 4:00:03 PM EST | |||
| 580.00 | 2.80 | 7.00 | 4.90 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.00 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 585.00 | 1.45 | 9.00 | 5.23 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.00 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 590.00 | 3.80 | 9.20 | 6.50 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.17 | 12/8/2025 4:00:03 PM EST | |||
| 595.00 | 1.25 | 8.80 | 5.03 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.00 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 600.00 | 2.00 | 10.50 | 6.25 | 5.30 | % | 0.01 | 1 | 0 | 0.28 | -0.17 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 605.00 | 3.00 | 10.00 | 6.50 | % | 0.01 | 0 | 0 | 0.27 | -0.19 | 0.00 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 610.00 | 6.80 | 12.30 | 9.55 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.00 | -0.23 | 12/8/2025 4:00:03 PM EST | |||
| 615.00 | 5.90 | 12.60 | 9.25 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.00 | -0.24 | 12/8/2025 4:00:03 PM EST | |||
| 620.00 | 8.90 | 13.80 | 11.35 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.26 | 0.01 | -0.25 | 12/5/2025 | 12/8/2025 4:00:03 PM EST |
| 625.00 | 7.50 | 15.90 | 11.70 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.01 | -0.26 | 12/8/2025 4:00:03 PM EST | |||
| 630.00 | 9.00 | 17.40 | 13.20 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.01 | -0.27 | 12/8/2025 4:00:03 PM EST | |||
| 635.00 | 10.60 | 17.80 | 14.20 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 640.00 | 13.80 | 19.10 | 16.45 | 16.40 | % | 0.03 | 3 | 0 | 0.27 | -0.37 | 0.01 | -0.28 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 645.00 | 15.40 | 21.70 | 18.55 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.01 | -0.29 | 12/8/2025 4:00:03 PM EST | |||
| 650.00 | 17.90 | 25.00 | 21.45 | 19.85 | % | 0.03 | 3 | 0 | 0.27 | -0.43 | 0.01 | -0.29 | 12/8/2025 | 12/8/2025 4:00:03 PM EST | |
| 655.00 | 20.20 | 25.70 | 22.95 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.01 | -0.29 | 12/8/2025 4:00:03 PM EST | |||
| 660.00 | 22.90 | 29.70 | 26.30 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.01 | -0.29 | 12/8/2025 4:00:03 PM EST | |||
| 665.00 | 25.30 | 31.00 | 28.15 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 670.00 | 28.10 | 34.80 | 31.45 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.01 | -0.28 | 12/8/2025 4:00:03 PM EST | |||
| 675.00 | 30.00 | 36.90 | 33.45 | % | 0.05 | 0 | 0 | 0.26 | -0.59 | 0.01 | -0.27 | 12/8/2025 4:00:03 PM EST | |||
| 680.00 | 33.30 | 39.10 | 36.20 | % | 0.05 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.27 | 12/8/2025 4:00:03 PM EST | |||
| 685.00 | 36.10 | 42.70 | 39.40 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.01 | -0.26 | 12/8/2025 4:00:03 PM EST | |||
| 690.00 | 40.00 | 45.90 | 42.95 | % | 0.06 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.25 | 12/8/2025 4:00:03 PM EST | |||
| 695.00 | 43.40 | 49.40 | 46.40 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.23 | 12/8/2025 4:00:03 PM EST | |||
| 700.00 | 47.20 | 54.30 | 50.75 | 51.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.74 | 0.01 | -0.22 | 12/4/2025 | 12/8/2025 4:00:03 PM EST |
| 705.00 | 51.30 | 58.20 | 54.75 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.01 | -0.21 | 12/8/2025 4:00:03 PM EST | |||
| 710.00 | 55.40 | 62.20 | 58.80 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.19 | 12/8/2025 4:00:03 PM EST | |||
| 715.00 | 59.70 | 66.40 | 63.05 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.00 | -0.18 | 12/8/2025 4:00:03 PM EST | |||
| 720.00 | 64.10 | 70.80 | 67.45 | % | 0.09 | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.16 | 12/8/2025 4:00:03 PM EST | |||
| 725.00 | 68.60 | 74.30 | 71.45 | % | 0.10 | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.15 | 12/8/2025 4:00:03 PM EST | |||
| 730.00 | 73.10 | 79.80 | 76.45 | % | 0.10 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.14 | 12/8/2025 4:00:03 PM EST | |||
| 735.00 | 77.80 | 83.00 | 80.40 | % | 0.11 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.12 | 12/8/2025 4:00:03 PM EST | |||
| 740.00 | 82.40 | 88.10 | 85.25 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.11 | 12/8/2025 4:00:03 PM EST | |||
| 745.00 | 86.10 | 93.90 | 90.00 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.10 | 12/8/2025 4:00:03 PM EST | |||
| 750.00 | 91.90 | 98.70 | 95.30 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.09 | 12/8/2025 4:00:03 PM EST | |||
| 755.00 | 96.80 | 103.60 | 100.20 | % | 0.13 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.08 | 12/8/2025 4:00:03 PM EST | |||
| 760.00 | 101.60 | 108.50 | 105.05 | % | 0.14 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.07 | 12/8/2025 4:00:03 PM EST | |||
| 770.00 | 111.40 | 118.40 | 114.90 | % | 0.15 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.05 | 12/8/2025 4:00:03 PM EST | |||
| 780.00 | 121.00 | 128.30 | 124.65 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 12/8/2025 4:00:03 PM EST | |||
| 790.00 | 129.80 | 138.30 | 134.05 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 12/8/2025 4:00:03 PM EST | |||
| 800.00 | 140.70 | 148.30 | 144.50 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 12/8/2025 4:00:03 PM EST | |||
| 810.00 | 150.50 | 158.30 | 154.40 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 820.00 | 161.40 | 168.30 | 164.85 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 830.00 | 171.40 | 178.30 | 174.85 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:03 PM EST | |||
| 840.00 | 181.40 | 188.30 | 184.85 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 850.00 | 191.40 | 198.30 | 194.85 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 860.00 | 200.70 | 208.30 | 204.50 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 870.00 | 211.40 | 218.30 | 214.85 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 880.00 | 220.70 | 228.30 | 224.50 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 890.00 | 230.70 | 238.30 | 234.50 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 900.00 | 240.50 | 248.30 | 244.40 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 910.00 | 250.70 | 258.30 | 254.50 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 920.00 | 260.80 | 268.30 | 264.55 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 930.00 | 270.80 | 278.30 | 274.55 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 940.00 | 281.40 | 288.30 | 284.85 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST | |||
| 950.00 | 290.50 | 298.30 | 294.40 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:03 PM EST |