Options Chain for INTUIT COM (INTU) - $713.48 as of 8/13/2025 3:34:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 107.80 | 115.70 | 111.75 | 109.17 | -55.75 | -33.81% | 0.19 | 62 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 620.00 | 88.00 | 94.30 | 91.15 | % | 0.15 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 630.00 | 77.80 | 84.30 | 81.05 | % | 0.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 640.00 | 68.10 | 75.80 | 71.95 | % | 0.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 650.00 | 57.70 | 64.40 | 61.05 | 59.30 | -6.35 | -9.68% | 0.09 | 62 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 660.00 | 48.70 | 55.40 | 52.05 | % | 0.08 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.08 | 8/13/2025 4:00:02 PM EST | |||
| 665.00 | 44.00 | 50.20 | 47.10 | % | 0.07 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.18 | 8/13/2025 4:00:02 PM EST | |||
| 667.50 | 41.00 | 48.00 | 44.50 | % | 0.07 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.24 | 8/13/2025 4:00:02 PM EST | |||
| 670.00 | 38.90 | 45.50 | 42.20 | 33.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.32 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 672.50 | 36.20 | 43.20 | 39.70 | % | 0.06 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.30 | 8/13/2025 4:00:02 PM EST | |||
| 675.00 | 34.10 | 40.80 | 37.45 | % | 0.06 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.43 | 8/13/2025 4:00:02 PM EST | |||
| 677.50 | 31.60 | 38.20 | 34.90 | 38.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.78 | 0.95 | 0.00 | -0.53 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 680.00 | 29.10 | 35.90 | 32.50 | 24.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | 0.93 | 0.01 | -0.69 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 682.50 | 26.70 | 33.60 | 30.15 | 31.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | 0.92 | 0.01 | -0.84 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 685.00 | 24.30 | 30.90 | 27.60 | 69.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.68 | 0.90 | 0.01 | -0.99 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 687.50 | 24.30 | 27.10 | 25.70 | % | 0.04 | 0 | 0 | 0.53 | 0.89 | 0.01 | -1.22 | 8/13/2025 4:00:02 PM EST | |||
| 690.00 | 21.80 | 24.40 | 23.10 | 64.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.87 | 0.01 | -1.39 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 692.50 | 20.10 | 22.30 | 21.20 | 25.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | 0.85 | 0.01 | -1.46 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 695.00 | 17.10 | 19.60 | 18.35 | 31.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | 0.82 | 0.01 | -1.54 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 697.50 | 16.00 | 17.50 | 16.75 | % | 0.02 | 0 | 0 | 0.33 | 0.79 | 0.02 | -1.63 | 8/13/2025 4:00:02 PM EST | |||
| 700.00 | 13.90 | 15.50 | 14.70 | 14.68 | -1.62 | -9.94% | 0.02 | 4 | 13 | 0.34 | 0.75 | 0.02 | -1.70 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 702.50 | 12.20 | 13.10 | 12.65 | 18.10 | +9.10 | +101.12% | 0.02 | 2 | 14 | 0.33 | 0.71 | 0.02 | -1.78 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 705.00 | 10.30 | 11.30 | 10.80 | 12.00 | +2.00 | +20.00% | 0.02 | 2 | 12 | 0.32 | 0.66 | 0.02 | -1.82 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 707.50 | 8.80 | 10.10 | 9.45 | 7.40 | -2.70 | -26.74% | 0.01 | 3 | 2 | 0.33 | 0.61 | 0.02 | -1.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 710.00 | 7.30 | 8.30 | 7.80 | 9.40 | -0.80 | -7.85% | 0.01 | 17 | 63 | 0.32 | 0.55 | 0.02 | -1.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 712.50 | 6.00 | 6.90 | 6.45 | 7.90 | -0.80 | -9.20% | 0.01 | 16 | 21 | 0.32 | 0.49 | 0.02 | -1.83 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 715.00 | 4.30 | 5.80 | 5.05 | 7.60 | -1.90 | -20.00% | 0.01 | 12 | 18 | 0.30 | 0.43 | 0.02 | -1.76 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 717.50 | 2.90 | 4.80 | 3.85 | 5.40 | +0.30 | +5.89% | 0.01 | 16 | 19 | 0.29 | 0.37 | 0.02 | -1.65 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 720.00 | 3.00 | 4.00 | 3.50 | 3.50 | -1.92 | -35.43% | 0.00 | 418 | 165 | 0.32 | 0.31 | 0.02 | -1.50 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 722.50 | 2.35 | 3.20 | 2.78 | 2.61 | -0.39 | -13.00% | 0.00 | 2 | 27 | 0.32 | 0.26 | 0.02 | -1.34 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 725.00 | 1.95 | 2.60 | 2.28 | 2.43 | -0.69 | -22.12% | 0.00 | 12 | 22 | 0.33 | 0.21 | 0.02 | -1.16 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 727.50 | 1.50 | 2.10 | 1.80 | 2.35 | -0.33 | -12.32% | 0.00 | 11 | 14 | 0.33 | 0.16 | 0.02 | -0.98 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 730.00 | 1.15 | 1.65 | 1.40 | 1.57 | -0.61 | -27.99% | 0.00 | 428 | 662 | 0.33 | 0.12 | 0.01 | -0.80 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 732.50 | 0.40 | 1.35 | 0.88 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.61 | 8/13/2025 4:00:02 PM EST | |||
| 735.00 | 0.85 | 1.25 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 22 | 63 | 0.35 | 0.07 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 737.50 | 0.55 | 0.85 | 0.70 | 0.77 | -0.53 | -40.77% | 0.00 | 38 | 8 | 0.35 | 0.05 | 0.01 | -0.29 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 740.00 | 0.05 | 0.95 | 0.50 | 0.58 | -0.47 | -44.77% | 0.00 | 21 | 88 | 0.31 | 0.04 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 742.50 | 0.20 | 1.75 | 0.98 | 0.63 | -0.26 | -29.22% | 0.00 | 4 | 2 | 0.38 | 0.02 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 745.00 | 0.05 | 1.65 | 0.85 | 0.61 | -0.19 | -23.75% | 0.00 | 1 | 259 | 0.39 | 0.02 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 747.50 | 0.05 | 1.40 | 0.73 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.01 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 750.00 | 0.05 | 1.15 | 0.60 | 0.37 | -0.24 | -39.35% | 0.00 | 9 | 241 | 0.41 | 0.01 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 755.00 | 0.00 | 1.40 | 0.70 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 757.50 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 760.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.01 | -6.25% | 0.00 | 6 | 480 | 0.44 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 762.50 | 0.00 | 0.80 | 0.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 765.00 | 0.00 | 0.35 | 0.18 | 0.38 | -0.10 | -20.84% | 0.00 | 11 | 89 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 767.50 | 0.00 | 1.90 | 0.95 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 770.00 | 0.00 | 1.70 | 0.85 | 0.73 | +0.58 | +386.67% | 0.00 | 6 | 255 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 772.50 | 0.00 | 0.95 | 0.48 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 775.00 | 0.00 | 0.95 | 0.48 | 0.28 | -0.18 | -39.13% | 0.00 | 11 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 777.50 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 0.65 | 0.33 | 0.32 | +0.28 | +700.00% | 0.00 | 2 | 126 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 782.50 | 0.00 | 1.25 | 0.63 | 0.01 | -1.34 | -99.26% | 0.00 | 1 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 785.00 | 0.00 | 2.05 | 1.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 787.50 | 0.00 | 1.40 | 0.70 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.20 | -0.03 | -13.05% | 0.00 | 23 | 557 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 795.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 184 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 802.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 805.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 807.50 | 0.00 | 2.90 | 1.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 810.00 | 0.00 | 3.70 | 1.85 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 812.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 815.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 817.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 820.00 | 0.00 | 1.45 | 0.73 | 3.10 | +2.67 | +620.93% | 0.00 | 2 | 237 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 822.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 825.00 | 0.00 | 2.50 | 1.25 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 830.00 | 0.00 | 3.10 | 1.55 | 0.06 | -2.29 | -97.45% | 0.00 | 5 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 845.00 | 0.00 | 3.20 | 1.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:02 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:02 PM EST |
| 855.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 860.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 4:00:02 PM EST |
| 865.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 870.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 875.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 880.00 | 0.00 | 1.60 | 0.80 | 0.01 | -0.12 | -92.31% | 0.00 | 3 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 885.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 890.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:02 PM EST |
| 895.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 900.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:02 PM EST |
| 910.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 1.10 | 0.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.80 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.65 | -81.25% | 0.00 | 10 | 66 | 0.48 | -0.01 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 665.00 | 0.15 | 0.35 | 0.25 | 0.65 | -1.13 | -63.49% | 0.00 | 1 | 7 | 0.47 | -0.02 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 667.50 | 0.05 | 0.60 | 0.33 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.03 | 0.00 | -0.24 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 670.00 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.43 | -0.03 | 0.00 | -0.32 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 672.50 | 0.05 | 2.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | -0.03 | 0.00 | -0.30 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 675.00 | 0.15 | 1.20 | 0.68 | 0.72 | -1.28 | -64.00% | 0.00 | 5 | 27 | 0.45 | -0.04 | 0.00 | -0.43 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 677.50 | 0.25 | 1.25 | 0.75 | 0.84 | -1.19 | -58.63% | 0.00 | 5 | 16 | 0.44 | -0.05 | 0.00 | -0.53 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 680.00 | 0.35 | 0.95 | 0.65 | 0.63 | -1.92 | -75.30% | 0.00 | 12 | 50 | 0.41 | -0.07 | 0.01 | -0.69 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 682.50 | 0.45 | 1.00 | 0.73 | 1.01 | -1.50 | -59.77% | 0.00 | 1 | 310 | 0.40 | -0.08 | 0.01 | -0.84 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 685.00 | 0.70 | 1.05 | 0.88 | 0.90 | -0.61 | -40.40% | 0.00 | 6 | 32 | 0.39 | -0.10 | 0.01 | -0.99 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 687.50 | 0.75 | 1.25 | 1.00 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | -0.11 | 0.01 | -1.22 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 690.00 | 1.00 | 1.45 | 1.23 | 1.50 | -0.45 | -23.08% | 0.00 | 12 | 118 | 0.37 | -0.13 | 0.01 | -1.39 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 692.50 | 1.25 | 1.70 | 1.48 | 1.20 | -2.32 | -65.91% | 0.00 | 15 | 72 | 0.36 | -0.15 | 0.01 | -1.46 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 695.00 | 1.60 | 2.10 | 1.85 | 1.83 | -0.82 | -30.95% | 0.00 | 17 | 28 | 0.36 | -0.18 | 0.01 | -1.54 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 697.50 | 1.95 | 2.55 | 2.25 | 1.72 | -3.88 | -69.29% | 0.00 | 35 | 22 | 0.35 | -0.21 | 0.02 | -1.63 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 700.00 | 2.45 | 3.10 | 2.78 | 3.00 | -0.60 | -16.67% | 0.00 | 17 | 241 | 0.35 | -0.25 | 0.02 | -1.70 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 702.50 | 2.95 | 3.70 | 3.33 | 4.60 | +0.40 | +9.53% | 0.00 | 4 | 5 | 0.34 | -0.29 | 0.02 | -1.78 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 705.00 | 3.70 | 4.60 | 4.15 | 4.20 | -1.00 | -19.24% | 0.01 | 38 | 42 | 0.34 | -0.34 | 0.02 | -1.82 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 707.50 | 4.50 | 5.40 | 4.95 | 5.00 | -1.00 | -16.67% | 0.01 | 5 | 24 | 0.33 | -0.39 | 0.02 | -1.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 710.00 | 5.50 | 6.40 | 5.95 | 6.10 | -4.85 | -44.30% | 0.01 | 10 | 73 | 0.33 | -0.45 | 0.02 | -1.86 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 712.50 | 6.60 | 7.70 | 7.15 | 7.20 | -6.15 | -46.07% | 0.01 | 5 | 30 | 0.33 | -0.51 | 0.02 | -1.83 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 715.00 | 7.50 | 9.00 | 8.25 | 10.53 | +1.43 | +15.72% | 0.01 | 1 | 137 | 0.31 | -0.57 | 0.02 | -1.76 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 717.50 | 9.20 | 10.50 | 9.85 | 10.00 | -1.50 | -13.05% | 0.01 | 6 | 18 | 0.32 | -0.63 | 0.02 | -1.65 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 720.00 | 10.90 | 12.10 | 11.50 | 10.25 | -2.95 | -22.35% | 0.02 | 13 | 256 | 0.31 | -0.69 | 0.02 | -1.50 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 722.50 | 11.60 | 14.10 | 12.85 | 11.70 | -10.97 | -48.39% | 0.02 | 5 | 19 | 0.27 | -0.74 | 0.02 | -1.34 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 725.00 | 14.80 | 16.80 | 15.80 | 14.12 | -2.98 | -17.43% | 0.02 | 3 | 254 | 0.34 | -0.79 | 0.02 | -1.16 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 727.50 | 16.60 | 19.00 | 17.80 | 21.30 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.43 | -0.84 | 0.02 | -0.98 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 730.00 | 18.80 | 20.80 | 19.80 | 18.13 | -2.97 | -14.08% | 0.03 | 1 | 317 | 0.41 | -0.88 | 0.01 | -0.80 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 732.50 | 20.60 | 23.00 | 21.80 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.61 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 735.00 | 21.80 | 26.10 | 23.95 | 21.60 | -13.80 | -38.99% | 0.03 | 10 | 34 | 0.55 | -0.93 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 737.50 | 23.10 | 29.40 | 26.25 | 34.43 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.95 | 0.01 | -0.29 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 740.00 | 27.80 | 29.70 | 28.75 | 29.41 | +2.21 | +8.13% | 0.04 | 124 | 487 | 0.44 | -0.96 | 0.01 | -0.20 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 742.50 | 28.50 | 33.70 | 31.10 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.62 | -0.98 | 0.00 | -0.13 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 745.00 | 32.60 | 34.80 | 33.70 | 28.94 | -11.66 | -28.72% | 0.05 | 4 | 129 | 0.50 | -0.98 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 747.50 | 33.30 | 38.70 | 36.00 | 18.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.69 | -0.99 | 0.00 | -0.05 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 750.00 | 37.40 | 39.70 | 38.55 | 39.03 | -1.47 | -3.63% | 0.05 | 114 | 225 | 0.54 | -0.99 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 755.00 | 42.00 | 45.10 | 43.55 | 38.00 | +24.80 | +187.88% | 0.06 | 16 | 35 | 0.63 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 757.50 | 44.10 | 48.00 | 46.05 | 49.89 | +34.69 | +228.23% | 0.06 | 4 | 43 | 0.70 | -1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 760.00 | 46.40 | 50.60 | 48.50 | 53.20 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.79 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 762.50 | 47.10 | 55.20 | 51.15 | 50.11 | +39.85 | +388.41% | 0.07 | 1 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 765.00 | 49.50 | 57.70 | 53.60 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.99 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 767.50 | 53.40 | 60.40 | 56.90 | 52.00 | -10.06 | -16.21% | 0.07 | 2 | 33 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 770.00 | 56.20 | 61.20 | 58.70 | 65.70 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 772.50 | 57.00 | 65.20 | 61.10 | 64.94 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 775.00 | 61.40 | 67.30 | 64.35 | 72.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 777.50 | 62.00 | 69.90 | 65.95 | 67.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 780.00 | 64.50 | 71.10 | 67.80 | 77.40 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 782.50 | 67.10 | 75.20 | 71.15 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 785.00 | 71.30 | 77.30 | 74.30 | 82.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 787.50 | 72.10 | 80.20 | 76.15 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:02 PM EST |
| 790.00 | 74.50 | 81.20 | 77.85 | 87.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 795.00 | 79.60 | 87.80 | 83.70 | 92.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 800.00 | 84.60 | 92.80 | 88.70 | 85.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 802.50 | 87.10 | 95.20 | 91.15 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 805.00 | 89.60 | 97.80 | 93.70 | 99.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 807.50 | 92.20 | 99.20 | 95.70 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 810.00 | 94.60 | 102.80 | 98.70 | 37.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 4:00:02 PM EST |
| 812.50 | 97.10 | 105.30 | 101.20 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 815.00 | 101.10 | 107.30 | 104.20 | 109.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 817.50 | 103.40 | 110.10 | 106.75 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 820.00 | 104.50 | 112.90 | 108.70 | 115.61 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 822.50 | 108.40 | 115.30 | 111.85 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 825.00 | 109.60 | 117.90 | 113.75 | 120.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 830.00 | 114.60 | 122.90 | 118.75 | 54.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:02 PM EST |
| 835.00 | 119.50 | 127.90 | 123.70 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 840.00 | 125.50 | 132.90 | 129.20 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 845.00 | 129.50 | 137.30 | 133.40 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 850.00 | 135.50 | 142.90 | 139.20 | 69.34 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 4:00:02 PM EST |
| 855.00 | 139.50 | 147.90 | 143.70 | % | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 860.00 | 144.50 | 152.90 | 148.70 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 865.00 | 149.40 | 157.90 | 153.65 | % | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 870.00 | 154.60 | 162.80 | 158.70 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 875.00 | 159.60 | 167.90 | 163.75 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 880.00 | 164.60 | 172.90 | 168.75 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 885.00 | 169.60 | 177.30 | 173.45 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 890.00 | 176.20 | 182.30 | 179.25 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 895.00 | 179.40 | 187.80 | 183.60 | 180.10 | % | 0.21 | 1 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:02 PM EST | |
| 900.00 | 184.60 | 192.90 | 188.75 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 910.00 | 195.80 | 202.90 | 199.35 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |