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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 235.10 | 244.00 | 239.55 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 225.10 | 234.10 | 229.60 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 425.00 | 220.10 | 229.10 | 224.60 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 430.00 | 215.30 | 224.10 | 219.70 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 435.00 | 210.20 | 219.10 | 214.65 | % | 0.49 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 440.00 | 206.00 | 214.80 | 210.40 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 445.00 | 201.00 | 210.00 | 205.50 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 450.00 | 196.00 | 204.90 | 200.45 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 455.00 | 191.00 | 200.00 | 195.50 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 460.00 | 186.00 | 195.00 | 190.50 | % | 0.41 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 465.00 | 181.00 | 190.00 | 185.50 | % | 0.40 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 470.00 | 176.00 | 185.00 | 180.50 | % | 0.38 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 475.00 | 171.00 | 180.00 | 175.50 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 480.00 | 166.00 | 175.00 | 170.50 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 485.00 | 161.00 | 170.00 | 165.50 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 490.00 | 156.00 | 165.00 | 160.50 | % | 0.33 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 495.00 | 151.00 | 160.00 | 155.50 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 500.00 | 146.00 | 155.00 | 150.50 | % | 0.30 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 505.00 | 141.00 | 150.00 | 145.50 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 510.00 | 136.00 | 145.00 | 140.50 | % | 0.28 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 515.00 | 131.20 | 139.50 | 135.35 | % | 0.26 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 520.00 | 126.30 | 135.00 | 130.65 | % | 0.25 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 525.00 | 121.40 | 130.00 | 125.70 | % | 0.24 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 530.00 | 116.70 | 125.30 | 121.00 | % | 0.23 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 535.00 | 111.60 | 119.90 | 115.75 | % | 0.22 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 12/3/2025 3:59:55 PM EST | |||
| 540.00 | 106.80 | 115.00 | 110.90 | % | 0.21 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 545.00 | 102.00 | 110.20 | 106.10 | % | 0.19 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.10 | 12/3/2025 3:59:55 PM EST | |||
| 550.00 | 97.10 | 105.80 | 101.45 | % | 0.18 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.08 | 12/3/2025 3:59:55 PM EST | |||
| 555.00 | 92.30 | 98.90 | 95.60 | % | 0.17 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.13 | 12/3/2025 3:59:55 PM EST | |||
| 560.00 | 87.50 | 93.90 | 90.70 | % | 0.16 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.14 | 12/3/2025 3:59:55 PM EST | |||
| 565.00 | 82.70 | 91.00 | 86.85 | % | 0.15 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.16 | 12/3/2025 3:59:55 PM EST | |||
| 570.00 | 78.10 | 84.50 | 81.30 | % | 0.14 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.16 | 12/3/2025 3:59:55 PM EST | |||
| 575.00 | 73.40 | 80.10 | 76.75 | % | 0.13 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.17 | 12/3/2025 3:59:55 PM EST | |||
| 580.00 | 69.00 | 75.20 | 72.10 | % | 0.12 | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.18 | 12/3/2025 3:59:55 PM EST | |||
| 585.00 | 64.30 | 73.00 | 68.65 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.19 | 12/3/2025 3:59:55 PM EST | |||
| 590.00 | 60.00 | 68.00 | 64.00 | % | 0.11 | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.21 | 12/3/2025 3:59:55 PM EST | |||
| 595.00 | 55.60 | 64.00 | 59.80 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.00 | -0.22 | 12/3/2025 3:59:55 PM EST | |||
| 600.00 | 51.30 | 60.00 | 55.65 | % | 0.09 | 0 | 0 | 0.29 | 0.83 | 0.00 | -0.23 | 12/3/2025 3:59:55 PM EST | |||
| 605.00 | 47.20 | 55.10 | 51.15 | % | 0.08 | 0 | 0 | 0.28 | 0.80 | 0.00 | -0.25 | 12/3/2025 3:59:55 PM EST | |||
| 610.00 | 43.20 | 51.10 | 47.15 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.26 | 12/3/2025 3:59:55 PM EST | |||
| 615.00 | 39.30 | 45.60 | 42.45 | 32.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.75 | 0.01 | -0.27 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 37.00 | 41.30 | 39.15 | 31.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.27 | 0.72 | 0.01 | -0.28 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 625.00 | 33.30 | 37.50 | 35.40 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.26 | 0.69 | 0.01 | -0.29 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 31.00 | 34.60 | 32.80 | 25.60 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | 0.66 | 0.01 | -0.30 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 635.00 | 27.60 | 30.50 | 29.05 | % | 0.05 | 0 | 0 | 0.26 | 0.62 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 640.00 | 24.50 | 28.20 | 26.35 | 21.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.59 | 0.01 | -0.31 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 645.00 | 21.60 | 24.90 | 23.25 | 18.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.55 | 0.01 | -0.31 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 650.00 | 19.10 | 22.80 | 20.95 | % | 0.03 | 0 | 0 | 0.26 | 0.51 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 655.00 | 15.60 | 22.20 | 18.90 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 660.00 | 13.10 | 20.00 | 16.55 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 665.00 | 11.10 | 18.00 | 14.55 | % | 0.02 | 0 | 0 | 0.26 | 0.40 | 0.01 | -0.30 | 12/3/2025 3:59:55 PM EST | |||
| 670.00 | 8.40 | 16.30 | 12.35 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.01 | -0.29 | 12/3/2025 3:59:55 PM EST | |||
| 675.00 | 8.90 | 11.90 | 10.40 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.01 | -0.27 | 12/3/2025 3:59:55 PM EST | |||
| 680.00 | 8.00 | 9.90 | 8.95 | 8.93 | % | 0.01 | 1 | 0 | 0.24 | 0.30 | 0.01 | -0.26 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 685.00 | 6.40 | 9.30 | 7.85 | 5.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.01 | -0.25 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 690.00 | 6.00 | 7.80 | 6.90 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.25 | 0.24 | 0.01 | -0.23 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 695.00 | 4.40 | 6.40 | 5.40 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.01 | -0.21 | 12/3/2025 3:59:55 PM EST | |||
| 700.00 | 4.30 | 5.70 | 5.00 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.01 | -0.19 | 12/3/2025 3:59:55 PM EST | |||
| 705.00 | 3.10 | 5.10 | 4.10 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.00 | -0.18 | 12/3/2025 3:59:55 PM EST | |||
| 710.00 | 0.90 | 7.80 | 4.35 | % | 0.01 | 0 | 0 | 0.25 | 0.14 | 0.00 | -0.16 | 12/3/2025 3:59:55 PM EST | |||
| 715.00 | 0.45 | 7.30 | 3.88 | % | 0.01 | 0 | 0 | 0.25 | 0.12 | 0.00 | -0.14 | 12/3/2025 3:59:55 PM EST | |||
| 720.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.00 | -0.13 | 12/3/2025 3:59:55 PM EST | |||
| 725.00 | 1.55 | 2.55 | 2.05 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.00 | -0.12 | 12/3/2025 3:59:55 PM EST | |||
| 730.00 | 1.50 | 3.00 | 2.25 | 1.82 | % | 0.00 | 4 | 0 | 0.26 | 0.07 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 735.00 | 0.40 | 2.75 | 1.58 | 1.57 | % | 0.00 | 4 | 0 | 0.24 | 0.06 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 740.00 | 0.25 | 1.75 | 1.00 | % | 0.00 | 0 | 0 | 0.23 | 0.06 | 0.00 | -0.08 | 12/3/2025 3:59:55 PM EST | |||
| 745.00 | 0.15 | 5.40 | 2.78 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 755.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 800.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 810.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 850.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 860.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 900.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 940.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 445.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 505.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 515.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 3.00 | 1.50 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | -0.01 | 0.00 | -0.04 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 530.00 | 0.55 | 3.10 | 1.83 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.02 | 0.00 | -0.07 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.06 | 12/3/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 545.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.10 | 12/3/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.08 | 12/3/2025 3:59:55 PM EST | |||
| 555.00 | 1.35 | 2.35 | 1.85 | 3.63 | +1.22 | +50.63% | 0.00 | 2 | 2 | 0.33 | -0.05 | 0.00 | -0.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 560.00 | 1.65 | 2.30 | 1.98 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.14 | 12/3/2025 3:59:55 PM EST | |||
| 565.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.16 | 12/3/2025 3:59:55 PM EST | |||
| 570.00 | 2.00 | 2.90 | 2.45 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | -0.08 | 0.00 | -0.16 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 575.00 | 2.45 | 3.90 | 3.18 | 5.18 | % | 0.01 | 2 | 0 | 0.31 | -0.09 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 580.00 | 2.65 | 4.30 | 3.48 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.00 | -0.18 | 12/3/2025 3:59:55 PM EST | |||
| 585.00 | 3.20 | 4.70 | 3.95 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.12 | 0.00 | -0.19 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 590.00 | 3.40 | 5.30 | 4.35 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.14 | 0.00 | -0.21 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 595.00 | 4.00 | 7.60 | 5.80 | 8.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | -0.15 | 0.00 | -0.22 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 600.00 | 1.55 | 9.80 | 5.68 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.00 | -0.23 | 12/3/2025 3:59:55 PM EST | |||
| 605.00 | 2.45 | 10.70 | 6.58 | % | 0.01 | 0 | 0 | 0.27 | -0.20 | 0.00 | -0.25 | 12/3/2025 3:59:55 PM EST | |||
| 610.00 | 4.80 | 11.70 | 8.25 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.22 | 0.01 | -0.26 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 615.00 | 5.90 | 12.90 | 9.40 | 16.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.25 | 0.01 | -0.27 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 8.80 | 11.50 | 10.15 | 18.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.28 | 0.01 | -0.28 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 625.00 | 9.60 | 12.60 | 11.10 | 13.79 | -6.91 | -33.39% | 0.02 | 1 | 3 | 0.26 | -0.31 | 0.01 | -0.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 11.80 | 15.20 | 13.50 | 15.49 | -4.98 | -24.33% | 0.02 | 1 | 2 | 0.27 | -0.34 | 0.01 | -0.30 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 635.00 | 13.70 | 17.90 | 15.80 | % | 0.02 | 0 | 0 | 0.27 | -0.38 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 640.00 | 15.70 | 19.20 | 17.45 | % | 0.03 | 0 | 0 | 0.27 | -0.41 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 645.00 | 17.90 | 20.30 | 19.10 | 19.28 | % | 0.03 | 2 | 0 | 0.26 | -0.45 | 0.01 | -0.31 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 650.00 | 20.30 | 22.80 | 21.55 | % | 0.03 | 0 | 0 | 0.26 | -0.49 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 655.00 | 21.00 | 27.90 | 24.45 | % | 0.04 | 0 | 0 | 0.26 | -0.52 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 660.00 | 23.70 | 30.60 | 27.15 | % | 0.04 | 0 | 0 | 0.26 | -0.56 | 0.01 | -0.31 | 12/3/2025 3:59:55 PM EST | |||
| 665.00 | 25.60 | 33.60 | 29.60 | % | 0.04 | 0 | 0 | 0.25 | -0.60 | 0.01 | -0.30 | 12/3/2025 3:59:55 PM EST | |||
| 670.00 | 28.80 | 35.70 | 32.25 | % | 0.05 | 0 | 0 | 0.24 | -0.63 | 0.01 | -0.29 | 12/3/2025 3:59:55 PM EST | |||
| 675.00 | 33.80 | 39.40 | 36.60 | % | 0.05 | 0 | 0 | 0.25 | -0.67 | 0.01 | -0.27 | 12/3/2025 3:59:55 PM EST | |||
| 680.00 | 36.90 | 42.70 | 39.80 | % | 0.06 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.26 | 12/3/2025 3:59:55 PM EST | |||
| 685.00 | 41.20 | 47.80 | 44.50 | % | 0.06 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.25 | 12/3/2025 3:59:55 PM EST | |||
| 690.00 | 43.00 | 51.40 | 47.20 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.23 | 12/3/2025 3:59:55 PM EST | |||
| 695.00 | 49.20 | 55.80 | 52.50 | 68.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.21 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 700.00 | 53.70 | 59.90 | 56.80 | 56.60 | % | 0.08 | 2 | 0 | 0.26 | -0.82 | 0.01 | -0.19 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 705.00 | 57.90 | 62.70 | 60.30 | % | 0.09 | 0 | 0 | 0.24 | -0.84 | 0.00 | -0.18 | 12/3/2025 3:59:55 PM EST | |||
| 710.00 | 60.40 | 68.80 | 64.60 | % | 0.09 | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.16 | 12/3/2025 3:59:55 PM EST | |||
| 715.00 | 64.90 | 73.00 | 68.95 | % | 0.10 | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.14 | 12/3/2025 3:59:55 PM EST | |||
| 720.00 | 69.20 | 77.80 | 73.50 | % | 0.10 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.13 | 12/3/2025 3:59:55 PM EST | |||
| 725.00 | 75.30 | 82.60 | 78.95 | % | 0.11 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.12 | 12/3/2025 3:59:55 PM EST | |||
| 730.00 | 81.10 | 87.40 | 84.25 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.10 | 12/3/2025 3:59:55 PM EST | |||
| 735.00 | 86.30 | 92.00 | 89.15 | % | 0.12 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.09 | 12/3/2025 3:59:55 PM EST | |||
| 740.00 | 88.50 | 97.00 | 92.75 | % | 0.13 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.08 | 12/3/2025 3:59:55 PM EST | |||
| 745.00 | 93.00 | 102.00 | 97.50 | % | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.07 | 12/3/2025 3:59:55 PM EST | |||
| 750.00 | 98.00 | 107.00 | 102.50 | % | 0.14 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 755.00 | 103.00 | 112.00 | 107.50 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.05 | 12/3/2025 3:59:55 PM EST | |||
| 760.00 | 108.00 | 117.00 | 112.50 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 12/3/2025 3:59:55 PM EST | |||
| 770.00 | 118.00 | 127.00 | 122.50 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 780.00 | 128.00 | 137.00 | 132.50 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 12/3/2025 3:59:55 PM EST | |||
| 790.00 | 138.00 | 147.00 | 142.50 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 800.00 | 148.00 | 157.00 | 152.50 | % | 0.19 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 810.00 | 158.00 | 167.00 | 162.50 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 168.00 | 177.00 | 172.50 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 830.00 | 178.00 | 187.00 | 182.50 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 840.00 | 188.00 | 197.00 | 192.50 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 850.00 | 198.00 | 207.00 | 202.50 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 860.00 | 208.00 | 217.00 | 212.50 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 870.00 | 218.00 | 227.00 | 222.50 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 880.00 | 228.00 | 237.00 | 232.50 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 890.00 | 238.00 | 247.00 | 242.50 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 900.00 | 248.00 | 257.00 | 252.50 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 910.00 | 258.00 | 267.00 | 262.50 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 920.00 | 268.00 | 277.00 | 272.50 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 930.00 | 278.00 | 287.00 | 282.50 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 940.00 | 288.00 | 297.00 | 292.50 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 950.00 | 298.00 | 307.00 | 302.50 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |