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 | 233.30 | 241.50 | 237.40 | % | 0.58 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 420.00 | 223.30 | 231.50 | 227.40 | 226.59 | +16.10 | +7.65% | 0.54 | 1 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 425.00 | 218.40 | 226.50 | 222.45 | 221.49 | +15.99 | +7.79% | 0.52 | 2 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 430.00 | 213.30 | 222.00 | 217.65 | 216.18 | +15.70 | +7.84% | 0.51 | 3 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 435.00 | 208.40 | 216.70 | 212.55 | 211.56 | +16.06 | +8.22% | 0.49 | 2 | 6 | 3.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 440.00 | 203.30 | 211.50 | 207.40 | 206.25 | +15.11 | +7.91% | 0.47 | 2 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 445.00 | 198.30 | 206.80 | 202.55 | 186.15 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 193.30 | 201.60 | 197.45 | 196.64 | +14.65 | +8.05% | 0.44 | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 455.00 | 188.30 | 196.50 | 192.40 | 190.88 | +12.58 | +7.06% | 0.42 | 5 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 460.00 | 183.30 | 189.80 | 186.55 | 185.93 | +12.62 | +7.29% | 0.41 | 3 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 465.00 | 178.30 | 186.50 | 182.40 | 180.91 | % | 0.39 | 6 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 470.00 | 173.30 | 178.80 | 176.05 | 176.00 | % | 0.37 | 5 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 475.00 | 169.00 | 173.70 | 171.35 | 170.96 | +11.96 | +7.53% | 0.36 | 13 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 480.00 | 164.00 | 170.80 | 167.40 | 166.57 | +12.56 | +8.16% | 0.35 | 3 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 485.00 | 159.00 | 163.80 | 161.40 | 161.03 | % | 0.33 | 6 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 490.00 | 154.00 | 158.70 | 156.35 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 495.00 | 149.00 | 154.00 | 151.50 | 138.31 | % | 0.31 | 6 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 500.00 | 144.00 | 150.10 | 147.05 | 133.34 | % | 0.29 | 6 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 505.00 | 139.00 | 144.00 | 141.50 | % | 0.28 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 510.00 | 134.00 | 138.70 | 136.35 | 123.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 515.00 | 129.00 | 133.80 | 131.40 | 118.48 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 124.00 | 131.50 | 127.75 | % | 0.25 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 525.00 | 119.00 | 126.50 | 122.75 | % | 0.23 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 530.00 | 114.00 | 120.90 | 117.45 | 98.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 535.00 | 109.00 | 113.90 | 111.45 | 93.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 104.00 | 108.70 | 106.35 | 88.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 545.00 | 98.50 | 106.60 | 102.55 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 550.00 | 93.40 | 100.60 | 97.00 | % | 0.18 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 555.00 | 88.40 | 94.70 | 91.55 | % | 0.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 560.00 | 83.40 | 91.60 | 87.50 | 84.20 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 565.00 | 78.40 | 83.90 | 81.15 | % | 0.14 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 570.00 | 73.40 | 78.90 | 76.15 | 76.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 575.00 | 68.50 | 74.60 | 71.55 | % | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 577.50 | 66.00 | 71.70 | 68.85 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 580.00 | 63.50 | 69.70 | 66.60 | % | 0.11 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 582.50 | 61.00 | 66.60 | 63.80 | 46.35 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 585.00 | 58.40 | 64.20 | 61.30 | 44.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 587.50 | 56.30 | 61.90 | 59.10 | % | 0.10 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 590.00 | 53.50 | 59.40 | 56.45 | % | 0.10 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 592.50 | 51.00 | 56.70 | 53.85 | % | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 595.00 | 48.50 | 56.70 | 52.60 | % | 0.09 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 597.50 | 46.10 | 52.20 | 49.15 | % | 0.08 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 600.00 | 43.60 | 49.00 | 46.30 | % | 0.08 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 602.50 | 41.10 | 49.30 | 45.20 | % | 0.08 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 605.00 | 38.60 | 44.60 | 41.60 | % | 0.07 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 12/3/2025 3:59:55 PM EST | |||
| 607.50 | 36.20 | 42.10 | 39.15 | 26.80 | +4.18 | +18.48% | 0.06 | 3 | 4 | 0.77 | 0.99 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 610.00 | 33.70 | 39.60 | 36.65 | 20.69 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.73 | 0.99 | 0.00 | -0.10 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 612.50 | 31.30 | 38.00 | 34.65 | 22.15 | -1.60 | -6.74% | 0.06 | 3 | 4 | 0.66 | 0.97 | 0.00 | -0.28 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 615.00 | 28.80 | 34.70 | 31.75 | 16.71 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | 0.96 | 0.00 | -0.38 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 617.50 | 26.30 | 32.70 | 29.50 | 14.88 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | 0.96 | 0.01 | -0.35 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 24.50 | 29.60 | 27.05 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 1,500 | 0.59 | 0.93 | 0.01 | -0.59 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 622.50 | 21.70 | 27.80 | 24.75 | 13.54 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.61 | 0.92 | 0.01 | -0.65 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 625.00 | 19.30 | 24.80 | 22.05 | 22.00 | +9.70 | +78.87% | 0.04 | 3 | 25 | 0.53 | 0.92 | 0.01 | -0.60 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 627.50 | 17.00 | 22.80 | 19.90 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.53 | 0.88 | 0.01 | -0.93 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 15.50 | 22.30 | 18.90 | 17.52 | +7.80 | +80.25% | 0.03 | 9 | 155 | 0.62 | 0.87 | 0.01 | -0.92 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 632.50 | 14.80 | 17.90 | 16.35 | 9.30 | +2.24 | +31.73% | 0.03 | 4 | 41 | 0.47 | 0.84 | 0.02 | -1.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 635.00 | 12.00 | 15.50 | 13.75 | 11.90 | +5.18 | +77.09% | 0.02 | 66 | 1,553 | 0.42 | 0.81 | 0.02 | -1.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 637.50 | 10.00 | 15.00 | 12.50 | 12.23 | +7.43 | +154.80% | 0.02 | 9 | 23 | 0.30 | 0.77 | 0.02 | -1.13 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 640.00 | 8.20 | 12.90 | 10.55 | 9.50 | +5.20 | +120.93% | 0.02 | 219 | 76 | 0.31 | 0.71 | 0.03 | -1.23 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 642.50 | 6.70 | 11.00 | 8.85 | 7.40 | +3.80 | +105.56% | 0.01 | 8 | 26 | 0.31 | 0.65 | 0.03 | -1.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 645.00 | 5.30 | 9.20 | 7.25 | 6.90 | +3.90 | +130.00% | 0.01 | 82 | 642 | 0.31 | 0.58 | 0.03 | -1.34 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 647.50 | 4.20 | 7.30 | 5.75 | 4.90 | +3.30 | +206.25% | 0.01 | 9 | 80 | 0.30 | 0.50 | 0.03 | -1.34 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 650.00 | 3.40 | 5.00 | 4.20 | 4.95 | +3.16 | +176.54% | 0.01 | 78 | 995 | 0.27 | 0.43 | 0.03 | -1.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 652.50 | 2.20 | 5.20 | 3.70 | 3.70 | +2.60 | +236.37% | 0.01 | 12 | 31 | 0.30 | 0.35 | 0.03 | -1.20 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 655.00 | 1.60 | 3.20 | 2.40 | 2.75 | +1.57 | +133.06% | 0.00 | 20 | 129 | 0.28 | 0.28 | 0.03 | -1.08 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 657.50 | 0.75 | 2.20 | 1.48 | 0.81 | +0.21 | +35.00% | 0.00 | 1 | 15 | 0.24 | 0.22 | 0.02 | -0.92 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 660.00 | 0.25 | 2.55 | 1.40 | 1.25 | +0.75 | +150.00% | 0.00 | 8 | 139 | 0.26 | 0.16 | 0.02 | -0.76 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 662.50 | 0.05 | 1.25 | 0.65 | 1.04 | +0.21 | +25.31% | 0.00 | 10 | 13 | 0.23 | 0.12 | 0.02 | -0.60 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 665.00 | 0.60 | 1.00 | 0.80 | 0.48 | +0.18 | +60.00% | 0.00 | 13 | 10 | 0.30 | 0.08 | 0.01 | -0.45 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 667.50 | 0.05 | 1.60 | 0.83 | 21.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.28 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 670.00 | 0.30 | 0.70 | 0.50 | 0.35 | +0.25 | +250.00% | 0.00 | 4 | 12 | 0.34 | 0.04 | 0.01 | -0.18 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 672.50 | 0.00 | 1.10 | 0.55 | 0.66 | -5.44 | -89.18% | 0.00 | 17 | 4 | 0.42 | 0.02 | 0.00 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 675.00 | 0.00 | 1.50 | 0.75 | 0.60 | +0.13 | +27.66% | 0.00 | 9 | 50 | 0.49 | 0.02 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 677.50 | 0.00 | 1.30 | 0.65 | 14.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.04 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.55 | 0.28 | 0.76 | +0.71 | +1,420.00% | 0.00 | 1 | 22 | 0.43 | 0.01 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 682.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 685.00 | 0.00 | 1.50 | 0.75 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 687.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 690.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 692.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 695.00 | 0.00 | 1.70 | 0.85 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 697.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 100 | 38 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 702.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 705.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 707.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 710.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 712.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 715.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 717.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 720.00 | 0.00 | 0.55 | 0.28 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 722.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 725.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 727.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 730.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 732.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 735.00 | 0.00 | 3.10 | 1.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 737.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 742.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 745.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 747.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 0.45 | 0.23 | 0.85 | -0.18 | -17.48% | 0.00 | 2 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | 0.78 | -1.08 | -58.07% | 0.00 | 1 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.26 | 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 | 2.34 | 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 | 2.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.59 | 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 | 2.66 | 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 | 2.74 | 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 | 2.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 900.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 910.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 920.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 930.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.17 | 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 | 3.24 | 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 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.60 | 2.30 | 0.20 | % | 0.01 | 4 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.25 | % | 0.01 | 4 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 465.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.35 | 0.18 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 545.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 565.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.42 | -89.37% | 0.00 | 5 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 2.65 | 1.33 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 575.00 | 0.00 | 1.30 | 0.65 | 0.10 | -0.87 | -89.70% | 0.00 | 1 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 577.50 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.12 | -0.18 | -60.00% | 0.00 | 1 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 582.50 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.92 | -0.15 | -14.02% | 0.00 | 3 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 587.50 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.50 | 0.25 | 0.45 | -0.10 | -18.19% | 0.00 | 2 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 592.50 | 0.00 | 4.30 | 2.15 | 0.34 | -0.92 | -73.02% | 0.00 | 10 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 595.00 | 0.05 | 1.30 | 0.68 | 0.15 | -0.60 | -80.00% | 0.00 | 17 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 597.50 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.60 | 0.30 | 0.34 | -0.66 | -66.00% | 0.00 | 5 | 63 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 605.00 | 0.05 | 1.40 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.54 | -0.01 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 607.50 | 0.15 | 5.10 | 2.63 | 0.50 | -0.35 | -41.18% | 0.00 | 1 | 33 | 0.71 | -0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.75 | 0.38 | 0.47 | -1.12 | -70.44% | 0.00 | 30 | 99 | 0.54 | -0.01 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 612.50 | 0.05 | 1.05 | 0.55 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | -0.03 | 0.00 | -0.28 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 615.00 | 0.10 | 0.80 | 0.45 | 0.47 | -0.66 | -58.41% | 0.00 | 2 | 25 | 0.41 | -0.04 | 0.00 | -0.38 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 617.50 | 0.25 | 1.15 | 0.70 | 0.50 | -1.80 | -78.27% | 0.00 | 2 | 34 | 0.43 | -0.04 | 0.01 | -0.35 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 620.00 | 0.05 | 0.75 | 0.40 | 0.67 | -1.53 | -69.55% | 0.00 | 31 | 96 | 0.34 | -0.07 | 0.01 | -0.59 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 622.50 | 0.05 | 1.60 | 0.83 | 1.07 | -1.93 | -64.34% | 0.00 | 1 | 81 | 0.36 | -0.08 | 0.01 | -0.65 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 625.00 | 0.55 | 1.75 | 1.15 | 1.35 | -2.67 | -66.42% | 0.00 | 2 | 107 | 0.40 | -0.08 | 0.01 | -0.60 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 627.50 | 0.05 | 1.55 | 0.80 | 3.40 | -1.30 | -27.66% | 0.00 | 2 | 76 | 0.31 | -0.12 | 0.01 | -0.93 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 630.00 | 0.10 | 2.20 | 1.15 | 1.22 | -3.35 | -73.31% | 0.00 | 15 | 41 | 0.31 | -0.13 | 0.01 | -0.92 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 632.50 | 0.05 | 2.45 | 1.25 | 1.40 | -5.40 | -79.42% | 0.00 | 48 | 57 | 0.28 | -0.16 | 0.02 | -1.03 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 635.00 | 0.80 | 2.50 | 1.65 | 2.00 | -4.54 | -69.42% | 0.00 | 43 | 21 | 0.31 | -0.19 | 0.02 | -1.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 637.50 | 1.10 | 3.60 | 2.35 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.23 | 0.02 | -1.13 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 640.00 | 1.35 | 4.20 | 2.78 | 2.97 | -10.38 | -77.76% | 0.00 | 112 | 66 | 0.30 | -0.29 | 0.03 | -1.23 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 642.50 | 2.05 | 5.10 | 3.58 | 3.72 | -11.58 | -75.69% | 0.01 | 14 | 123 | 0.30 | -0.35 | 0.03 | -1.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 645.00 | 2.90 | 6.10 | 4.50 | 4.67 | -11.43 | -71.00% | 0.01 | 105 | 60 | 0.30 | -0.42 | 0.03 | -1.34 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 647.50 | 4.20 | 7.30 | 5.75 | 5.64 | -10.26 | -64.53% | 0.01 | 3 | 55 | 0.30 | -0.50 | 0.03 | -1.34 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 650.00 | 4.90 | 8.90 | 6.90 | 6.60 | -15.30 | -69.87% | 0.01 | 2 | 31 | 0.29 | -0.57 | 0.03 | -1.29 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 652.50 | 6.20 | 10.60 | 8.40 | 26.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.28 | -0.65 | 0.03 | -1.20 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 655.00 | 7.80 | 12.60 | 10.20 | 28.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.72 | 0.03 | -1.08 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 657.50 | 9.60 | 14.60 | 12.10 | 21.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.46 | -0.78 | 0.02 | -0.92 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 660.00 | 11.80 | 18.10 | 14.95 | 18.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | -0.84 | 0.02 | -0.76 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 662.50 | 13.80 | 18.50 | 16.15 | 33.58 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | -0.88 | 0.02 | -0.60 | 11/20/2025 | 12/3/2025 3:59:55 PM EST |
| 665.00 | 16.20 | 21.40 | 18.80 | 18.60 | +5.90 | +46.46% | 0.03 | 20 | 98 | 0.52 | -0.92 | 0.01 | -0.45 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 667.50 | 18.40 | 24.20 | 21.30 | % | 0.03 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.28 | 12/3/2025 3:59:55 PM EST | |||
| 670.00 | 20.90 | 26.30 | 23.60 | 40.99 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.59 | -0.96 | 0.01 | -0.18 | 11/26/2025 | 12/3/2025 3:59:55 PM EST |
| 672.50 | 23.60 | 28.90 | 26.25 | 28.63 | -16.11 | -36.01% | 0.04 | 7 | 1 | 0.66 | -0.98 | 0.00 | -0.11 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 675.00 | 25.60 | 31.40 | 28.50 | 30.78 | -16.30 | -34.63% | 0.04 | 7 | 2 | 0.68 | -0.98 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 677.50 | 28.10 | 34.20 | 31.15 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 680.00 | 31.30 | 36.80 | 34.05 | 34.57 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 682.50 | 33.50 | 39.40 | 36.45 | % | 0.05 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 685.00 | 33.70 | 41.90 | 37.80 | % | 0.06 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:55 PM EST | |||
| 687.50 | 38.60 | 44.40 | 41.50 | 32.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 690.00 | 40.80 | 46.90 | 43.85 | 62.42 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 692.50 | 43.80 | 49.40 | 46.60 | 64.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 695.00 | 43.70 | 51.90 | 47.80 | 44.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 697.50 | 48.20 | 54.40 | 51.30 | % | 0.07 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 700.00 | 50.70 | 56.90 | 53.80 | % | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 702.50 | 53.50 | 59.40 | 56.45 | % | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 705.00 | 56.00 | 61.90 | 58.95 | 77.24 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 707.50 | 58.70 | 64.40 | 61.55 | 63.38 | -16.19 | -20.35% | 0.09 | 2 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 710.00 | 61.30 | 66.90 | 64.10 | 65.73 | +13.33 | +25.44% | 0.09 | 3 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 712.50 | 63.60 | 69.40 | 66.50 | 67.78 | % | 0.09 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 715.00 | 66.00 | 71.90 | 68.95 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 717.50 | 66.20 | 74.40 | 70.30 | % | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 720.00 | 70.40 | 76.90 | 73.65 | 48.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 722.50 | 73.10 | 78.70 | 75.90 | % | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 725.00 | 75.40 | 80.20 | 77.80 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 727.50 | 78.10 | 84.40 | 81.25 | % | 0.11 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 730.00 | 79.60 | 86.90 | 83.25 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 732.50 | 81.20 | 89.40 | 85.30 | % | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 735.00 | 83.70 | 91.90 | 87.80 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 737.50 | 86.80 | 94.40 | 90.60 | % | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 740.00 | 90.60 | 96.50 | 93.55 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 742.50 | 92.20 | 99.40 | 95.80 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 745.00 | 95.90 | 101.90 | 98.90 | 100.48 | % | 0.13 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 747.50 | 98.50 | 104.40 | 101.45 | 102.74 | % | 0.14 | 2 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 750.00 | 98.60 | 106.90 | 102.75 | 97.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 755.00 | 106.40 | 111.90 | 109.15 | % | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 760.00 | 108.70 | 116.90 | 112.80 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 770.00 | 120.40 | 125.20 | 122.80 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 780.00 | 131.00 | 136.90 | 133.95 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 790.00 | 141.00 | 146.90 | 143.95 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 800.00 | 151.30 | 156.90 | 154.10 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 810.00 | 158.30 | 166.90 | 162.60 | % | 0.20 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 820.00 | 168.30 | 176.90 | 172.60 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 830.00 | 180.60 | 186.50 | 183.55 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 840.00 | 188.80 | 196.90 | 192.85 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 850.00 | 199.60 | 206.90 | 203.25 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 860.00 | 209.90 | 216.90 | 213.40 | % | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 870.00 | 220.60 | 226.90 | 223.75 | % | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 880.00 | 228.70 | 236.90 | 232.80 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 890.00 | 238.70 | 246.90 | 242.80 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 900.00 | 248.70 | 256.90 | 252.80 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 910.00 | 260.60 | 266.90 | 263.75 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 920.00 | 270.60 | 276.50 | 273.55 | % | 0.30 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 930.00 | 280.60 | 286.50 | 283.55 | 277.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:55 PM EST |
| 940.00 | 288.70 | 296.90 | 292.80 | % | 0.31 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 950.00 | 299.60 | 306.90 | 303.25 | % | 0.32 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |