Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $580.71 as of 1/1/2026 9:20:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 496.95 | 505.25 | 501.10 | 498.55 | 0.00 | 0.00% | 6.26 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 85.00 | 491.95 | 500.25 | 496.10 | 540.64 | 0.00 | 0.00% | 5.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 12/31/2025 3:59:57 PM EST |
| 90.00 | 487.20 | 495.25 | 491.23 | 499.75 | 0.00 | 0.00% | 5.46 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 3:59:57 PM EST |
| 95.00 | 482.00 | 490.25 | 486.13 | 487.16 | 0.00 | 0.00% | 5.12 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:57 PM EST |
| 100.00 | 477.00 | 485.25 | 481.13 | 387.70 | 0.00 | 0.00% | 4.81 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/31/2025 3:59:57 PM EST |
| 105.00 | 472.30 | 480.25 | 476.28 | 124.09 | 0.00 | 0.00% | 4.54 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 1/26/2024 | 12/31/2025 3:59:57 PM EST |
| 110.00 | 467.40 | 475.25 | 471.33 | 406.80 | 0.00 | 0.00% | 4.28 | 0 | 1 | 4.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:57 PM EST |
| 115.00 | 462.00 | 470.25 | 466.13 | 365.00 | 0.00 | 0.00% | 4.05 | 0 | 5 | 4.68 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 12/31/2025 3:59:57 PM EST |
| 120.00 | 457.00 | 465.25 | 461.13 | 461.63 | 0.00 | 0.00% | 3.84 | 0 | 7 | 4.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 125.00 | 452.20 | 460.25 | 456.23 | 98.98 | 0.00 | 0.00% | 3.65 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 1/16/2024 | 12/31/2025 3:59:57 PM EST |
| 130.00 | 447.40 | 455.25 | 451.33 | 164.00 | 0.00 | 0.00% | 3.47 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 12/31/2025 3:59:57 PM EST |
| 135.00 | 442.35 | 450.25 | 446.30 | 580.80 | 0.00 | 0.00% | 3.31 | 0 | 6 | 4.21 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/31/2025 3:59:57 PM EST |
| 140.00 | 437.00 | 445.25 | 441.13 | 212.50 | 0.00 | 0.00% | 3.15 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 12/31/2025 3:59:57 PM EST |
| 145.00 | 432.00 | 440.25 | 436.13 | 186.12 | 0.00 | 0.00% | 3.01 | 0 | 9 | 4.01 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 12/31/2025 3:59:57 PM EST |
| 150.00 | 427.25 | 435.25 | 431.25 | % | 2.88 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 155.00 | 422.00 | 430.00 | 426.00 | 336.55 | 0.00 | 0.00% | 2.75 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/31/2025 3:59:57 PM EST |
| 160.00 | 417.30 | 425.00 | 421.15 | 545.30 | 0.00 | 0.00% | 2.63 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/31/2025 3:59:57 PM EST |
| 165.00 | 412.25 | 420.25 | 416.25 | 412.00 | 0.00 | 0.00% | 2.52 | 0 | 5 | 3.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:57 PM EST |
| 170.00 | 407.50 | 415.30 | 411.40 | 411.09 | 0.00 | 0.00% | 2.42 | 0 | 9 | 3.57 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 175.00 | 402.50 | 410.05 | 406.28 | 220.90 | 0.00 | 0.00% | 2.32 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 12/31/2025 3:59:57 PM EST |
| 180.00 | 397.00 | 405.05 | 401.03 | 515.00 | 0.00 | 0.00% | 2.23 | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/31/2025 3:59:57 PM EST |
| 185.00 | 392.35 | 400.10 | 396.23 | 334.35 | 0.00 | 0.00% | 2.14 | 0 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:57 PM EST |
| 190.00 | 387.55 | 395.35 | 391.45 | 395.25 | 0.00 | 0.00% | 2.06 | 0 | 22 | 3.27 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 12/31/2025 3:59:57 PM EST |
| 195.00 | 382.35 | 390.35 | 386.35 | 495.00 | 0.00 | 0.00% | 1.98 | 0 | 22 | 3.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/31/2025 3:59:57 PM EST |
| 200.00 | 377.35 | 385.10 | 381.23 | 434.00 | 0.00 | 0.00% | 1.91 | 0 | 54 | 3.13 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/31/2025 3:59:57 PM EST |
| 210.00 | 367.45 | 375.15 | 371.30 | 371.55 | 0.00 | 0.00% | 1.77 | 0 | 18 | 3.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:57 PM EST |
| 220.00 | 357.05 | 365.40 | 361.23 | 359.10 | 0.00 | 0.00% | 1.64 | 0 | 29 | 2.88 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 230.00 | 347.45 | 355.15 | 351.30 | 387.20 | 0.00 | 0.00% | 1.53 | 0 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/31/2025 3:59:57 PM EST |
| 240.00 | 337.00 | 345.45 | 341.23 | 497.30 | 0.00 | 0.00% | 1.42 | 0 | 46 | 2.67 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/31/2025 3:59:57 PM EST |
| 250.00 | 327.00 | 335.20 | 331.10 | 458.20 | 0.00 | 0.00% | 1.32 | 0 | 49 | 2.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/31/2025 3:59:57 PM EST |
| 260.00 | 317.50 | 325.50 | 321.50 | 465.65 | 0.00 | 0.00% | 1.24 | 0 | 31 | 2.43 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 12/31/2025 3:59:57 PM EST |
| 270.00 | 307.80 | 315.25 | 311.53 | 311.92 | 0.00 | 0.00% | 1.15 | 0 | 121 | 2.33 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 280.00 | 298.00 | 305.30 | 301.65 | 264.45 | 0.00 | 0.00% | 1.08 | 0 | 34 | 2.23 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 3:59:57 PM EST |
| 290.00 | 287.80 | 295.55 | 291.68 | 216.60 | 0.00 | 0.00% | 1.01 | 0 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 12/31/2025 3:59:57 PM EST |
| 300.00 | 278.05 | 285.55 | 281.80 | 281.87 | -4.93 | -1.72% | 0.94 | 1 | 521 | 2.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 310.00 | 267.80 | 275.60 | 271.70 | 272.50 | 0.00 | 0.00% | 0.88 | 0 | 51 | 1.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 320.00 | 257.55 | 265.60 | 261.58 | 260.70 | 0.00 | 0.00% | 0.82 | 0 | 54 | 1.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 330.00 | 247.85 | 255.85 | 251.85 | 226.03 | 0.00 | 0.00% | 0.76 | 0 | 139 | 1.82 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:57 PM EST |
| 340.00 | 238.00 | 245.65 | 241.83 | 236.75 | 0.00 | 0.00% | 0.71 | 0 | 45 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:57 PM EST |
| 350.00 | 228.35 | 235.65 | 232.00 | 217.93 | 0.00 | 0.00% | 0.66 | 0 | 36 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:57 PM EST |
| 360.00 | 218.35 | 225.70 | 222.03 | 221.67 | +1.54 | +0.70% | 0.62 | 2 | 68 | 1.51 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 370.00 | 208.20 | 215.05 | 211.63 | 211.70 | 0.00 | 0.00% | 0.57 | 0 | 233 | 1.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 380.00 | 198.40 | 205.75 | 202.08 | 204.30 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 390.00 | 188.25 | 195.75 | 192.00 | 193.03 | 0.00 | 0.00% | 0.49 | 0 | 118 | 1.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 400.00 | 178.45 | 185.65 | 182.05 | 181.83 | 0.00 | 0.00% | 0.46 | 0 | 199 | 1.22 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 410.00 | 168.50 | 175.55 | 172.03 | 141.70 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 420.00 | 158.50 | 165.85 | 162.18 | 167.80 | 0.00 | 0.00% | 0.39 | 0 | 73 | 1.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 430.00 | 148.55 | 155.65 | 152.10 | 153.20 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:57 PM EST |
| 440.00 | 138.60 | 145.65 | 142.13 | 156.86 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:57 PM EST |
| 450.00 | 129.00 | 135.80 | 132.40 | 132.75 | 0.00 | 0.00% | 0.29 | 0 | 363 | 0.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 460.00 | 119.00 | 124.55 | 121.78 | 122.60 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.77 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 470.00 | 109.00 | 116.10 | 112.55 | 113.00 | 0.00 | 0.00% | 0.24 | 0 | 233 | 0.81 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 480.00 | 99.00 | 106.45 | 102.73 | 99.95 | -4.75 | -4.54% | 0.21 | 1 | 99 | 0.76 | 1.00 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 485.00 | 94.10 | 100.85 | 97.48 | % | 0.20 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 12/31/2025 3:59:57 PM EST | |||
| 490.00 | 90.15 | 96.25 | 93.20 | 94.60 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.69 | 0.99 | 0.00 | -0.09 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 495.00 | 84.15 | 91.45 | 87.80 | % | 0.18 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.10 | 12/31/2025 3:59:57 PM EST | |||
| 500.00 | 79.00 | 85.75 | 82.38 | 84.80 | 0.00 | 0.00% | 0.16 | 0 | 186 | 0.60 | 0.98 | 0.00 | -0.12 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 505.00 | 74.40 | 81.80 | 78.10 | % | 0.15 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.13 | 12/31/2025 3:59:57 PM EST | |||
| 510.00 | 69.55 | 77.10 | 73.33 | 70.55 | -2.05 | -2.83% | 0.14 | 8 | 21 | 0.60 | 0.97 | 0.00 | -0.16 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 515.00 | 64.80 | 71.95 | 68.38 | 65.85 | -3.35 | -4.85% | 0.13 | 5 | 6 | 0.58 | 0.96 | 0.00 | -0.18 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 520.00 | 60.00 | 66.60 | 63.30 | 59.40 | -6.60 | -10.00% | 0.12 | 2 | 202 | 0.52 | 0.95 | 0.00 | -0.21 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 525.00 | 55.40 | 62.00 | 58.70 | % | 0.11 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.24 | 12/31/2025 3:59:57 PM EST | |||
| 530.00 | 52.05 | 56.20 | 54.13 | 61.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.26 | 0.91 | 0.00 | -0.28 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 535.00 | 46.25 | 52.10 | 49.18 | 52.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.44 | 0.89 | 0.00 | -0.31 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 540.00 | 42.55 | 47.20 | 44.88 | 46.35 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.29 | 0.87 | 0.01 | -0.35 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 545.00 | 39.35 | 45.35 | 42.35 | 42.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.84 | 0.01 | -0.39 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 550.00 | 34.35 | 40.55 | 37.45 | 36.60 | +0.60 | +1.67% | 0.07 | 1 | 46 | 0.33 | 0.80 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 555.00 | 31.35 | 36.30 | 33.83 | 32.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.77 | 0.01 | -0.46 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 560.00 | 27.40 | 32.65 | 30.03 | 28.72 | -2.39 | -7.69% | 0.05 | 3 | 206 | 0.33 | 0.73 | 0.01 | -0.49 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 565.00 | 23.70 | 28.75 | 26.23 | 27.93 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | 0.68 | 0.01 | -0.51 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 570.00 | 20.90 | 26.00 | 23.45 | 22.65 | -1.88 | -7.67% | 0.04 | 18 | 204 | 0.34 | 0.64 | 0.01 | -0.53 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 575.00 | 17.85 | 21.75 | 19.80 | % | 0.03 | 0 | 0 | 0.32 | 0.59 | 0.01 | -0.54 | 12/31/2025 3:59:57 PM EST | |||
| 577.50 | 16.00 | 21.70 | 18.85 | 17.99 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.33 | 0.57 | 0.01 | -0.54 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 580.00 | 16.35 | 18.75 | 17.55 | 16.96 | 0.00 | 0.00% | 0.03 | 0 | 477 | 0.33 | 0.54 | 0.01 | -0.54 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 582.50 | 13.50 | 18.80 | 16.15 | 14.70 | -0.85 | -5.47% | 0.03 | 3 | 7 | 0.33 | 0.52 | 0.01 | -0.54 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 585.00 | 12.75 | 16.50 | 14.63 | 15.55 | +0.63 | +4.23% | 0.03 | 26 | 25 | 0.32 | 0.49 | 0.01 | -0.54 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 587.50 | 10.75 | 16.60 | 13.68 | 13.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.32 | 0.47 | 0.01 | -0.53 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 590.00 | 10.60 | 13.90 | 12.25 | 11.95 | -1.15 | -8.78% | 0.02 | 16 | 1,325 | 0.32 | 0.44 | 0.01 | -0.53 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 592.50 | 8.85 | 13.55 | 11.20 | 10.00 | -3.00 | -23.08% | 0.02 | 2 | 9 | 0.32 | 0.42 | 0.01 | -0.52 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 595.00 | 8.65 | 13.10 | 10.88 | 10.80 | -1.40 | -11.48% | 0.02 | 1 | 5 | 0.33 | 0.40 | 0.01 | -0.51 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 597.50 | 7.90 | 10.60 | 9.25 | % | 0.02 | 0 | 0 | 0.31 | 0.37 | 0.01 | -0.49 | 12/31/2025 3:59:57 PM EST | |||
| 600.00 | 6.90 | 9.70 | 8.30 | 9.05 | +0.95 | +11.73% | 0.01 | 22 | 1,961 | 0.31 | 0.35 | 0.01 | -0.48 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 602.50 | 6.15 | 8.95 | 7.55 | 7.05 | -1.35 | -16.08% | 0.01 | 2 | 11 | 0.31 | 0.33 | 0.01 | -0.47 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 605.00 | 5.50 | 8.15 | 6.83 | 6.90 | -0.99 | -12.55% | 0.01 | 13 | 11 | 0.31 | 0.30 | 0.01 | -0.45 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 607.50 | 4.95 | 7.55 | 6.25 | 6.05 | % | 0.01 | 2 | 0 | 0.31 | 0.28 | 0.01 | -0.43 | 12/31/2025 | 12/31/2025 3:59:57 PM EST | |
| 610.00 | 4.20 | 6.90 | 5.55 | 6.00 | -0.13 | -2.13% | 0.01 | 2 | 209 | 0.31 | 0.26 | 0.01 | -0.41 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 615.00 | 3.10 | 6.15 | 4.63 | 4.70 | -0.43 | -8.39% | 0.01 | 78 | 92 | 0.31 | 0.22 | 0.01 | -0.38 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 620.00 | 3.65 | 4.50 | 4.08 | 3.70 | -0.33 | -8.19% | 0.01 | 31 | 740 | 0.33 | 0.19 | 0.01 | -0.34 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 625.00 | 2.41 | 4.75 | 3.58 | 3.40 | -1.03 | -23.26% | 0.01 | 29 | 32 | 0.33 | 0.16 | 0.01 | -0.30 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 630.00 | 2.08 | 3.00 | 2.54 | 2.48 | -0.24 | -8.83% | 0.00 | 5 | 476 | 0.32 | 0.13 | 0.01 | -0.26 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 635.00 | 1.95 | 2.53 | 2.24 | 2.14 | -0.27 | -11.21% | 0.00 | 26 | 5 | 0.33 | 0.11 | 0.00 | -0.22 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 640.00 | 1.62 | 2.66 | 2.14 | 1.86 | -0.16 | -7.93% | 0.00 | 42 | 477 | 0.35 | 0.08 | 0.00 | -0.19 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 645.00 | 0.47 | 1.95 | 1.21 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.07 | 0.00 | -0.16 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 650.00 | 1.13 | 1.31 | 1.22 | 1.20 | 0.00 | 0.00% | 0.00 | 91 | 953 | 0.34 | 0.05 | 0.00 | -0.13 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 655.00 | 0.10 | 1.55 | 0.83 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.04 | 0.00 | -0.11 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 660.00 | 0.05 | 1.63 | 0.84 | 0.75 | -0.15 | -16.67% | 0.00 | 2 | 2,147 | 0.32 | 0.03 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 665.00 | 0.00 | 1.34 | 0.67 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.07 | 12/31/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 1.45 | 0.73 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.43 | 0.02 | 0.00 | -0.05 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 675.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.04 | 12/31/2025 3:59:57 PM EST | |||
| 680.00 | 0.20 | 0.63 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.37 | 0.01 | 0.00 | -0.03 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 690.00 | 0.00 | 1.04 | 0.52 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.47 | 0.01 | 0.00 | -0.02 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 700.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.02 | -7.41% | 0.00 | 2 | 1,173 | 0.41 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 710.00 | 0.00 | 1.14 | 0.57 | 0.19 | -0.11 | -36.67% | 0.00 | 3 | 283 | 0.54 | 0.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 0.42 | 0.21 | 0.21 | -0.25 | -54.35% | 0.00 | 2 | 555 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 730.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 295 | 0.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 740.00 | 0.00 | 0.43 | 0.22 | 0.06 | -0.37 | -86.05% | 0.00 | 2 | 224 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.51 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 760.00 | 0.00 | 0.91 | 0.46 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 770.00 | 0.00 | 1.02 | 0.51 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 780.00 | 0.00 | 0.81 | 0.41 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.70 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 790.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 800.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 810.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 820.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 830.00 | 0.00 | 0.79 | 0.40 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:57 PM EST |
| 840.00 | 0.00 | 0.59 | 0.30 | 0.02 | -0.74 | -97.37% | 0.00 | 13 | 159 | 0.80 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 850.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 860.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.66 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1,243 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 900.00 | 0.00 | 4.25 | 2.13 | 0.01 | -0.71 | -98.62% | 0.00 | 2 | 198 | 1.28 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 940.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:57 PM EST |
| 960.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 980.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:57 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 1,020.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 1,040.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 1,060.00 | 0.00 | 4.25 | 2.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 1,080.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/31/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/31/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.21 | 1.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 141 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/31/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 2.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 261 | 4.05 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/31/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/31/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 138 | 3.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 71 | 3.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 240 | 3.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.29 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/31/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 4.25 | 2.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 652 | 3.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/31/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 4.25 | 2.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/31/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 2.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 4.25 | 2.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/31/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/31/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 4.25 | 2.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/31/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 4.25 | 2.13 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/31/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 4.25 | 2.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.19 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.67 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/31/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.87 | 0.44 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 1.20 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 1.39 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 430.00 | 0.05 | 0.52 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.63 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.46 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.90 | 0.45 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.62 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/31/2025 3:59:57 PM EST |
| 470.00 | 0.05 | 0.70 | 0.38 | 0.15 | -0.09 | -37.50% | 0.00 | 24 | 142 | 0.47 | 0.00 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.38 | 0.19 | 0.26 | -0.10 | -27.78% | 0.00 | 20 | 268 | 0.45 | 0.00 | 0.00 | -0.05 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.07 | 12/31/2025 3:59:57 PM EST | |||
| 490.00 | 0.10 | 1.85 | 0.98 | 0.45 | -0.06 | -11.77% | 0.00 | 1 | 1,110 | 0.45 | -0.01 | 0.00 | -0.09 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.10 | 12/31/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 1.29 | 0.65 | 0.62 | -0.08 | -11.43% | 0.00 | 34 | 2,743 | 0.46 | -0.02 | 0.00 | -0.12 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 505.00 | 0.22 | 0.94 | 0.58 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.02 | 0.00 | -0.13 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 510.00 | 0.16 | 2.28 | 1.22 | 1.10 | +0.04 | +3.78% | 0.00 | 3 | 216 | 0.38 | -0.03 | 0.00 | -0.16 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 515.00 | 0.89 | 1.45 | 1.17 | 1.13 | -0.36 | -24.17% | 0.00 | 5 | 2 | 0.38 | -0.04 | 0.00 | -0.18 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 520.00 | 0.88 | 1.63 | 1.26 | 1.49 | -0.06 | -3.88% | 0.00 | 27 | 785 | 0.36 | -0.05 | 0.00 | -0.21 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 525.00 | 1.20 | 2.25 | 1.73 | 1.76 | -0.44 | -20.00% | 0.00 | 27 | 5 | 0.37 | -0.07 | 0.00 | -0.24 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 530.00 | 2.00 | 2.59 | 2.30 | 2.21 | -0.29 | -11.60% | 0.00 | 4 | 1,273 | 0.37 | -0.09 | 0.00 | -0.28 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 535.00 | 2.16 | 3.25 | 2.71 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.11 | 0.00 | -0.31 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 540.00 | 2.75 | 4.30 | 3.53 | 3.43 | -0.87 | -20.24% | 0.01 | 49 | 1,069 | 0.36 | -0.13 | 0.01 | -0.35 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 545.00 | 2.91 | 4.50 | 3.71 | 4.86 | -0.04 | -0.82% | 0.01 | 2 | 15 | 0.34 | -0.16 | 0.01 | -0.39 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 550.00 | 4.60 | 6.15 | 5.38 | 5.19 | -0.87 | -14.36% | 0.01 | 36 | 844 | 0.36 | -0.20 | 0.01 | -0.42 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 555.00 | 4.55 | 6.75 | 5.65 | 6.05 | -1.55 | -20.40% | 0.01 | 2 | 8 | 0.33 | -0.23 | 0.01 | -0.46 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 560.00 | 6.85 | 8.15 | 7.50 | 8.00 | -0.46 | -5.44% | 0.01 | 18 | 370 | 0.35 | -0.27 | 0.01 | -0.49 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 565.00 | 8.30 | 9.70 | 9.00 | 10.68 | +0.18 | +1.72% | 0.02 | 4 | 5 | 0.34 | -0.32 | 0.01 | -0.51 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 570.00 | 10.30 | 11.60 | 10.95 | 11.84 | -0.83 | -6.56% | 0.02 | 33 | 424 | 0.34 | -0.36 | 0.01 | -0.53 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 575.00 | 11.20 | 13.80 | 12.50 | 15.80 | +1.40 | +9.73% | 0.02 | 1 | 2 | 0.33 | -0.41 | 0.01 | -0.54 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 577.50 | 12.20 | 15.35 | 13.78 | 15.90 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.34 | -0.43 | 0.01 | -0.54 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 580.00 | 14.40 | 16.35 | 15.38 | 15.00 | -1.35 | -8.26% | 0.03 | 33 | 1,902 | 0.34 | -0.46 | 0.01 | -0.54 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 582.50 | 15.35 | 17.55 | 16.45 | 18.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | -0.48 | 0.01 | -0.54 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 585.00 | 15.65 | 21.70 | 18.68 | 18.74 | -1.51 | -7.46% | 0.03 | 2 | 15 | 0.36 | -0.51 | 0.01 | -0.54 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 587.50 | 17.10 | 20.50 | 18.80 | 18.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.53 | 0.01 | -0.53 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 590.00 | 19.00 | 22.00 | 20.50 | 21.20 | -1.10 | -4.94% | 0.03 | 1 | 224 | 0.34 | -0.56 | 0.01 | -0.53 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 592.50 | 21.00 | 24.05 | 22.53 | % | 0.04 | 0 | 0 | 0.35 | -0.58 | 0.01 | -0.52 | 12/31/2025 3:59:57 PM EST | |||
| 595.00 | 22.50 | 24.55 | 23.53 | 27.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.60 | 0.01 | -0.51 | 12/23/2025 | 12/31/2025 3:59:57 PM EST |
| 597.50 | 23.50 | 27.70 | 25.60 | 26.52 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | -0.63 | 0.01 | -0.49 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 600.00 | 24.90 | 27.65 | 26.28 | 29.00 | -0.50 | -1.70% | 0.04 | 3 | 2,170 | 0.33 | -0.65 | 0.01 | -0.48 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 602.50 | 25.95 | 31.05 | 28.50 | 30.30 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.34 | -0.67 | 0.01 | -0.47 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 605.00 | 28.75 | 32.60 | 30.68 | 29.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.70 | 0.01 | -0.45 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 607.50 | 30.70 | 32.90 | 31.80 | 33.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.72 | 0.01 | -0.43 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 610.00 | 30.80 | 36.45 | 33.63 | 34.85 | +0.15 | +0.44% | 0.06 | 4 | 286 | 0.33 | -0.74 | 0.01 | -0.41 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 615.00 | 35.45 | 40.80 | 38.13 | 39.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.78 | 0.01 | -0.38 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 620.00 | 39.40 | 44.90 | 42.15 | 44.34 | 0.00 | 0.00% | 0.07 | 0 | 284 | 0.33 | -0.81 | 0.01 | -0.34 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 625.00 | 42.20 | 49.90 | 46.05 | 43.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.84 | 0.01 | -0.30 | 12/26/2025 | 12/31/2025 3:59:57 PM EST |
| 630.00 | 47.70 | 53.35 | 50.53 | 49.15 | 0.00 | 0.00% | 0.08 | 0 | 262 | 0.42 | -0.87 | 0.01 | -0.26 | 12/29/2025 | 12/31/2025 3:59:57 PM EST |
| 635.00 | 51.45 | 59.00 | 55.23 | % | 0.09 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.22 | 12/31/2025 3:59:57 PM EST | |||
| 640.00 | 55.75 | 62.70 | 59.23 | 62.00 | -0.99 | -1.58% | 0.09 | 3 | 310 | 0.45 | -0.92 | 0.00 | -0.19 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 645.00 | 61.55 | 68.05 | 64.80 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.16 | 12/31/2025 3:59:57 PM EST | |||
| 650.00 | 67.10 | 73.00 | 70.05 | 70.41 | -1.42 | -1.98% | 0.11 | 2 | 803 | 0.50 | -0.95 | 0.00 | -0.13 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 655.00 | 70.05 | 77.60 | 73.83 | % | 0.11 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.11 | 12/31/2025 3:59:57 PM EST | |||
| 660.00 | 75.10 | 82.70 | 78.90 | 78.73 | -2.67 | -3.28% | 0.12 | 5 | 295 | 0.54 | -0.97 | 0.00 | -0.08 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 665.00 | 79.95 | 86.95 | 83.45 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 12/31/2025 3:59:57 PM EST | |||
| 670.00 | 85.00 | 92.25 | 88.63 | 91.70 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.56 | -0.98 | 0.00 | -0.05 | 12/30/2025 | 12/31/2025 3:59:57 PM EST |
| 675.00 | 90.50 | 98.00 | 94.25 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 12/31/2025 3:59:57 PM EST | |||
| 680.00 | 94.55 | 102.45 | 98.50 | 98.39 | -0.27 | -0.28% | 0.14 | 390 | 43 | 0.60 | -0.99 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 690.00 | 104.80 | 112.10 | 108.45 | 108.18 | -0.27 | -0.25% | 0.16 | 40 | 4 | 0.64 | -0.99 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 700.00 | 114.80 | 122.10 | 118.45 | 118.57 | +0.37 | +0.32% | 0.17 | 180 | 19 | 0.67 | -1.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 710.00 | 124.80 | 131.50 | 128.15 | 149.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/31/2025 3:59:57 PM EST |
| 720.00 | 134.75 | 142.05 | 138.40 | 166.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:57 PM EST |
| 730.00 | 144.80 | 152.10 | 148.45 | 148.92 | +0.72 | +0.49% | 0.20 | 140 | 13 | 0.78 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 740.00 | 154.90 | 162.10 | 158.50 | 158.52 | +0.32 | +0.21% | 0.21 | 130 | 12 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 750.00 | 164.75 | 172.05 | 168.40 | 168.19 | -0.26 | -0.16% | 0.22 | 90 | 8 | 0.85 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 760.00 | 174.75 | 182.25 | 178.50 | 177.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:57 PM EST |
| 770.00 | 184.75 | 191.50 | 188.13 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 780.00 | 195.05 | 202.10 | 198.58 | 198.20 | -0.82 | -0.42% | 0.25 | 170 | 14 | 0.95 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 790.00 | 204.75 | 212.05 | 208.40 | 207.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:57 PM EST |
| 800.00 | 214.90 | 222.05 | 218.48 | 214.95 | -3.55 | -1.63% | 0.27 | 1 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 810.00 | 224.90 | 230.70 | 227.80 | 224.97 | -3.55 | -1.56% | 0.28 | 1 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:57 PM EST |
| 820.00 | 234.75 | 242.05 | 238.40 | 181.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:57 PM EST |
| 830.00 | 244.75 | 251.90 | 248.33 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 840.00 | 254.75 | 263.15 | 258.95 | 179.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/31/2025 3:59:57 PM EST |
| 850.00 | 264.75 | 272.05 | 268.40 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 860.00 | 274.75 | 283.15 | 278.95 | 189.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:57 PM EST |
| 880.00 | 294.75 | 303.15 | 298.95 | 159.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/31/2025 3:59:57 PM EST |
| 900.00 | 314.75 | 323.20 | 318.98 | 229.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/31/2025 3:59:57 PM EST |
| 920.00 | 334.75 | 342.05 | 338.40 | 298.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 3:59:57 PM EST |
| 940.00 | 356.15 | 362.90 | 359.53 | 318.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/31/2025 3:59:57 PM EST |
| 960.00 | 376.15 | 382.55 | 379.35 | % | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 980.00 | 394.75 | 402.85 | 398.80 | 355.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/31/2025 3:59:57 PM EST |
| 1,000.00 | 416.15 | 422.35 | 419.25 | 248.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/31/2025 3:59:57 PM EST |
| 1,020.00 | 434.75 | 442.80 | 438.78 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 1,040.00 | 454.75 | 462.75 | 458.75 | 291.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 12/31/2025 3:59:57 PM EST |
| 1,060.00 | 476.15 | 482.75 | 479.45 | % | 0.45 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 1,080.00 | 496.15 | 502.85 | 499.50 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST | |||
| 1,100.00 | 516.20 | 522.75 | 519.48 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:57 PM EST |