Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $645.33 as of 11/14/2025 3:08:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 390.00 | 243.90 | 252.45 | 248.18 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | ||||||
| 430.00 | 204.30 | 213.10 | 208.70 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 435.00 | 199.40 | 207.35 | 203.38 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 440.00 | 194.45 | 203.00 | 198.73 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 445.00 | 189.55 | 197.75 | 193.65 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 450.00 | 184.65 | 192.85 | 188.75 | % | 0.42 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 455.00 | % | 0.00 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 475.00 | % | 0.00 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.09 | 11/14/2025 4:00:00 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.10 | 11/14/2025 4:00:00 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.13 | 11/14/2025 4:00:00 PM EST | ||||||
| 490.00 | 145.90 | 152.50 | 149.20 | % | 0.30 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 11/14/2025 4:00:00 PM EST | |||
| 495.00 | 141.15 | 147.75 | 144.45 | % | 0.29 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.15 | 11/14/2025 4:00:00 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.16 | 11/14/2025 4:00:00 PM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.17 | 11/14/2025 4:00:00 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.18 | 11/14/2025 4:00:00 PM EST | ||||||
| 515.00 | % | 0.00 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.19 | 11/14/2025 4:00:00 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.20 | 11/14/2025 4:00:00 PM EST | ||||||
| 525.00 | % | 0.00 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.21 | 11/14/2025 4:00:00 PM EST | ||||||
| 530.00 | 108.85 | 115.50 | 112.18 | % | 0.21 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.22 | 11/14/2025 4:00:00 PM EST | |||
| 535.00 | 105.75 | 111.10 | 108.43 | % | 0.20 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.23 | 11/14/2025 4:00:00 PM EST | |||
| 540.00 | 100.55 | 106.70 | 103.63 | % | 0.19 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.25 | 11/14/2025 4:00:00 PM EST | |||
| 545.00 | 95.85 | 102.40 | 99.13 | 110.20 | % | 0.18 | 20 | 0 | 0.35 | 0.89 | 0.00 | -0.26 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 550.00 | 91.50 | 98.15 | 94.83 | % | 0.17 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.27 | 11/14/2025 4:00:00 PM EST | |||
| 555.00 | 87.30 | 93.95 | 90.63 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.28 | 11/14/2025 4:00:00 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.30 | 11/14/2025 4:00:00 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.31 | 11/14/2025 4:00:00 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.37 | 0.81 | 0.00 | -0.32 | 11/14/2025 4:00:00 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.37 | 0.80 | 0.00 | -0.33 | 11/14/2025 4:00:00 PM EST | ||||||
| 580.00 | 67.50 | 75.20 | 71.35 | % | 0.12 | 0 | 0 | 0.37 | 0.78 | 0.00 | -0.34 | 11/14/2025 4:00:00 PM EST | |||
| 585.00 | 63.85 | 70.70 | 67.28 | 83.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.76 | 0.00 | -0.35 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 590.00 | 62.05 | 66.50 | 64.28 | % | 0.11 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.36 | 11/14/2025 4:00:00 PM EST | |||
| 595.00 | 57.00 | 63.80 | 60.40 | 70.50 | % | 0.10 | 2 | 0 | 0.37 | 0.72 | 0.00 | -0.37 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 600.00 | 55.30 | 60.45 | 57.88 | % | 0.10 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 605.00 | 50.20 | 58.05 | 54.13 | % | 0.09 | 0 | 0 | 0.37 | 0.68 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 610.00 | 48.75 | 53.95 | 51.35 | % | 0.08 | 0 | 0 | 0.38 | 0.66 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 615.00 | 45.20 | 51.70 | 48.45 | 56.50 | % | 0.08 | 2 | 0 | 0.38 | 0.64 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 4:00:00 PM EST | |
| 620.00 | 42.40 | 47.90 | 45.15 | % | 0.07 | 0 | 0 | 0.38 | 0.62 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 625.00 | 38.60 | 46.20 | 42.40 | % | 0.07 | 0 | 0 | 0.37 | 0.59 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 630.00 | 35.90 | 44.00 | 39.95 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 635.00 | 33.00 | 41.55 | 37.28 | % | 0.06 | 0 | 0 | 0.37 | 0.55 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 640.00 | 32.20 | 38.10 | 35.15 | % | 0.05 | 0 | 0 | 0.38 | 0.53 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 645.00 | 28.35 | 35.75 | 32.05 | 37.90 | +1.75 | +4.85% | 0.05 | 5 | 1 | 0.37 | 0.50 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 650.00 | 25.75 | 33.00 | 29.38 | % | 0.05 | 0 | 0 | 0.37 | 0.48 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 655.00 | 23.65 | 31.70 | 27.68 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 660.00 | 21.70 | 29.70 | 25.70 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 665.00 | 19.70 | 27.50 | 23.60 | % | 0.04 | 0 | 0 | 0.37 | 0.41 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 670.00 | 17.85 | 26.20 | 22.03 | % | 0.03 | 0 | 0 | 0.37 | 0.39 | 0.00 | -0.37 | 11/14/2025 4:00:00 PM EST | |||
| 675.00 | 16.05 | 23.90 | 19.98 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.00 | -0.36 | 11/14/2025 4:00:00 PM EST | |||
| 680.00 | 14.40 | 22.35 | 18.38 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.00 | -0.35 | 11/14/2025 4:00:00 PM EST | |||
| 685.00 | 13.00 | 20.95 | 16.98 | % | 0.02 | 0 | 0 | 0.36 | 0.33 | 0.00 | -0.34 | 11/14/2025 4:00:00 PM EST | |||
| 690.00 | 13.55 | 19.40 | 16.48 | % | 0.02 | 0 | 0 | 0.37 | 0.31 | 0.00 | -0.33 | 11/14/2025 4:00:00 PM EST | |||
| 695.00 | 10.40 | 18.25 | 14.33 | 15.50 | -4.70 | -23.27% | 0.02 | 6 | 1 | 0.36 | 0.29 | 0.00 | -0.32 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 700.00 | 9.95 | 17.05 | 13.50 | 17.90 | +2.25 | +14.38% | 0.02 | 1 | 1 | 0.37 | 0.27 | 0.00 | -0.31 | 11/14/2025 | 11/14/2025 4:00:00 PM EST |
| 705.00 | 9.80 | 16.00 | 12.90 | % | 0.02 | 0 | 0 | 0.37 | 0.26 | 0.00 | -0.30 | 11/14/2025 4:00:00 PM EST | |||
| 710.00 | 7.00 | 15.10 | 11.05 | % | 0.02 | 0 | 0 | 0.36 | 0.24 | 0.00 | -0.29 | 11/14/2025 4:00:00 PM EST | |||
| 715.00 | 6.00 | 14.15 | 10.08 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.00 | -0.28 | 11/14/2025 4:00:00 PM EST | |||
| 720.00 | 5.20 | 13.30 | 9.25 | % | 0.01 | 0 | 0 | 0.36 | 0.21 | 0.00 | -0.27 | 11/14/2025 4:00:00 PM EST | |||
| 725.00 | % | 0.00 | 0 | 0 | 0.37 | 0.19 | 0.00 | -0.26 | 11/14/2025 4:00:00 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.39 | 0.18 | 0.00 | -0.24 | 11/14/2025 4:00:00 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.38 | 0.17 | 0.00 | -0.23 | 11/14/2025 4:00:00 PM EST | ||||||
| 740.00 | 5.65 | 9.60 | 7.63 | % | 0.01 | 0 | 0 | 0.39 | 0.16 | 0.00 | -0.22 | 11/14/2025 4:00:00 PM EST | |||
| 745.00 | 4.35 | 9.35 | 6.85 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.00 | -0.21 | 11/14/2025 4:00:00 PM EST | |||
| 750.00 | 3.45 | 9.45 | 6.45 | % | 0.01 | 0 | 0 | 0.38 | 0.13 | 0.00 | -0.20 | 11/14/2025 4:00:00 PM EST | |||
| 755.00 | 3.15 | 9.00 | 6.08 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.00 | -0.19 | 11/14/2025 4:00:00 PM EST | |||
| 760.00 | 3.40 | 8.55 | 5.98 | % | 0.01 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.18 | 11/14/2025 4:00:00 PM EST | |||
| 765.00 | 3.20 | 8.45 | 5.83 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.17 | 11/14/2025 4:00:00 PM EST | |||
| 770.00 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.00 | -0.16 | 11/14/2025 4:00:00 PM EST | ||||||
| 775.00 | % | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.00 | -0.15 | 11/14/2025 4:00:00 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.14 | 11/14/2025 4:00:00 PM EST | ||||||
| 785.00 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.00 | -0.13 | 11/14/2025 4:00:00 PM EST | ||||||
| 790.00 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.12 | 11/14/2025 4:00:00 PM EST | ||||||
| 795.00 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.11 | 11/14/2025 4:00:00 PM EST | ||||||
| 800.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.11 | 11/14/2025 4:00:00 PM EST | |||
| 805.00 | 0.01 | 6.25 | 3.13 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.00 | -0.10 | 11/14/2025 4:00:00 PM EST | |||
| 810.00 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.09 | 11/14/2025 4:00:00 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 830.00 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | ||||||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | |||
| 880.00 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 900.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 910.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 920.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:00 PM EST | ||||||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | ||||||
| 430.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.07 | 11/14/2025 4:00:00 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 475.00 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.09 | 11/14/2025 4:00:00 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.10 | 11/14/2025 4:00:00 PM EST | ||||||
| 485.00 | 0.14 | 4.80 | 2.47 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.13 | 11/14/2025 4:00:00 PM EST | |||
| 490.00 | 0.60 | 5.00 | 2.80 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.14 | 11/14/2025 4:00:00 PM EST | |||
| 495.00 | 0.61 | 5.00 | 2.81 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.15 | 11/14/2025 4:00:00 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.16 | 11/14/2025 4:00:00 PM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.17 | 11/14/2025 4:00:00 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.18 | 11/14/2025 4:00:00 PM EST | ||||||
| 515.00 | % | 0.00 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.19 | 11/14/2025 4:00:00 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.20 | 11/14/2025 4:00:00 PM EST | ||||||
| 525.00 | % | 0.00 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.21 | 11/14/2025 4:00:00 PM EST | ||||||
| 530.00 | 2.11 | 7.70 | 4.91 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.22 | 11/14/2025 4:00:00 PM EST | |||
| 535.00 | 1.99 | 8.35 | 5.17 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.23 | 11/14/2025 4:00:00 PM EST | |||
| 540.00 | 1.98 | 8.65 | 5.32 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.00 | -0.25 | 11/14/2025 4:00:00 PM EST | |||
| 545.00 | 4.15 | 8.10 | 6.13 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.00 | -0.26 | 11/14/2025 4:00:00 PM EST | |||
| 550.00 | 4.45 | 10.40 | 7.43 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.00 | -0.27 | 11/14/2025 4:00:00 PM EST | |||
| 555.00 | % | 0.00 | 0 | 0 | 0.39 | -0.14 | 0.00 | -0.28 | 11/14/2025 4:00:00 PM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.38 | -0.16 | 0.00 | -0.30 | 11/14/2025 4:00:00 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.38 | -0.17 | 0.00 | -0.31 | 11/14/2025 4:00:00 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.38 | -0.19 | 0.00 | -0.32 | 11/14/2025 4:00:00 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.38 | -0.20 | 0.00 | -0.33 | 11/14/2025 4:00:00 PM EST | ||||||
| 580.00 | 8.50 | 16.90 | 12.70 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.00 | -0.34 | 11/14/2025 4:00:00 PM EST | |||
| 585.00 | 9.95 | 18.20 | 14.08 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.00 | -0.35 | 11/14/2025 4:00:00 PM EST | |||
| 590.00 | 12.30 | 18.20 | 15.25 | % | 0.03 | 0 | 0 | 0.39 | -0.26 | 0.00 | -0.36 | 11/14/2025 4:00:00 PM EST | |||
| 595.00 | 12.95 | 20.55 | 16.75 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.00 | -0.37 | 11/14/2025 4:00:00 PM EST | |||
| 600.00 | 14.65 | 21.55 | 18.10 | % | 0.03 | 0 | 0 | 0.38 | -0.30 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 605.00 | 16.40 | 24.60 | 20.50 | % | 0.03 | 0 | 0 | 0.39 | -0.32 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 610.00 | 18.35 | 23.70 | 21.03 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 615.00 | 20.50 | 26.95 | 23.73 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 620.00 | 22.60 | 29.45 | 26.03 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 625.00 | 24.70 | 32.65 | 28.68 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 630.00 | 26.55 | 34.95 | 30.75 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 635.00 | 29.05 | 37.50 | 33.28 | % | 0.05 | 0 | 0 | 0.38 | -0.45 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 640.00 | 32.00 | 38.20 | 35.10 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 645.00 | 34.65 | 41.35 | 38.00 | % | 0.06 | 0 | 0 | 0.37 | -0.50 | 0.00 | -0.40 | 11/14/2025 4:00:00 PM EST | |||
| 650.00 | 37.45 | 42.85 | 40.15 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.00 | -0.39 | 11/14/2025 4:00:00 PM EST | |||
| 655.00 | 40.60 | 47.50 | 44.05 | 41.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.54 | 0.00 | -0.39 | 11/13/2025 | 11/14/2025 4:00:00 PM EST |
| 660.00 | 43.00 | 51.15 | 47.08 | % | 0.07 | 0 | 0 | 0.37 | -0.56 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 665.00 | 45.55 | 53.80 | 49.68 | % | 0.07 | 0 | 0 | 0.37 | -0.59 | 0.00 | -0.38 | 11/14/2025 4:00:00 PM EST | |||
| 670.00 | 49.30 | 57.00 | 53.15 | % | 0.08 | 0 | 0 | 0.37 | -0.61 | 0.00 | -0.37 | 11/14/2025 4:00:00 PM EST | |||
| 675.00 | 52.50 | 60.50 | 56.50 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.00 | -0.36 | 11/14/2025 4:00:00 PM EST | |||
| 680.00 | 56.05 | 63.95 | 60.00 | % | 0.09 | 0 | 0 | 0.37 | -0.65 | 0.00 | -0.35 | 11/14/2025 4:00:00 PM EST | |||
| 685.00 | 59.55 | 67.20 | 63.38 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.00 | -0.34 | 11/14/2025 4:00:00 PM EST | |||
| 690.00 | 64.10 | 70.85 | 67.48 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.00 | -0.33 | 11/14/2025 4:00:00 PM EST | |||
| 695.00 | 68.25 | 74.55 | 71.40 | % | 0.10 | 0 | 0 | 0.38 | -0.71 | 0.00 | -0.32 | 11/14/2025 4:00:00 PM EST | |||
| 700.00 | 71.80 | 77.30 | 74.55 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.00 | -0.31 | 11/14/2025 4:00:00 PM EST | |||
| 705.00 | 75.75 | 82.25 | 79.00 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.00 | -0.30 | 11/14/2025 4:00:00 PM EST | |||
| 710.00 | 79.00 | 86.40 | 82.70 | % | 0.12 | 0 | 0 | 0.36 | -0.76 | 0.00 | -0.29 | 11/14/2025 4:00:00 PM EST | |||
| 715.00 | 83.00 | 90.55 | 86.78 | % | 0.12 | 0 | 0 | 0.36 | -0.78 | 0.00 | -0.28 | 11/14/2025 4:00:00 PM EST | |||
| 720.00 | 87.10 | 94.70 | 90.90 | % | 0.13 | 0 | 0 | 0.36 | -0.79 | 0.00 | -0.27 | 11/14/2025 4:00:00 PM EST | |||
| 725.00 | % | 0.00 | 0 | 0 | 0.37 | -0.81 | 0.00 | -0.26 | 11/14/2025 4:00:00 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.37 | -0.82 | 0.00 | -0.24 | 11/14/2025 4:00:00 PM EST | ||||||
| 735.00 | 101.20 | 107.70 | 104.45 | % | 0.14 | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.23 | 11/14/2025 4:00:00 PM EST | |||
| 740.00 | 105.65 | 112.15 | 108.90 | % | 0.15 | 0 | 0 | 0.36 | -0.84 | 0.00 | -0.22 | 11/14/2025 4:00:00 PM EST | |||
| 745.00 | 110.20 | 116.75 | 113.48 | % | 0.15 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.21 | 11/14/2025 4:00:00 PM EST | |||
| 750.00 | 114.75 | 121.20 | 117.98 | % | 0.16 | 0 | 0 | 0.44 | -0.87 | 0.00 | -0.20 | 11/14/2025 4:00:00 PM EST | |||
| 755.00 | 119.40 | 125.80 | 122.60 | % | 0.16 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.19 | 11/14/2025 4:00:00 PM EST | |||
| 760.00 | 124.05 | 130.55 | 127.30 | % | 0.17 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.18 | 11/14/2025 4:00:00 PM EST | |||
| 765.00 | % | 0.00 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.17 | 11/14/2025 4:00:00 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.16 | 11/14/2025 4:00:00 PM EST | ||||||
| 775.00 | % | 0.00 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.15 | 11/14/2025 4:00:00 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.14 | 11/14/2025 4:00:00 PM EST | ||||||
| 785.00 | % | 0.00 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.13 | 11/14/2025 4:00:00 PM EST | ||||||
| 790.00 | % | 0.00 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.12 | 11/14/2025 4:00:00 PM EST | ||||||
| 795.00 | % | 0.00 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.11 | 11/14/2025 4:00:00 PM EST | ||||||
| 800.00 | 162.60 | 169.00 | 165.80 | % | 0.21 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.11 | 11/14/2025 4:00:00 PM EST | |||
| 805.00 | % | 0.00 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.10 | 11/14/2025 4:00:00 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.09 | 11/14/2025 4:00:00 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.08 | 11/14/2025 4:00:00 PM EST | ||||||
| 830.00 | % | 0.00 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.06 | 11/14/2025 4:00:00 PM EST | ||||||
| 840.00 | 200.05 | 208.95 | 204.50 | % | 0.24 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 850.00 | 211.40 | 218.85 | 215.13 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 11/14/2025 4:00:00 PM EST | |||
| 860.00 | 221.45 | 228.85 | 225.15 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 11/14/2025 4:00:00 PM EST | |||
| 870.00 | % | 0.00 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 880.00 | % | 0.00 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 11/14/2025 4:00:00 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | ||||||
| 900.00 | 261.45 | 268.85 | 265.15 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:00 PM EST | |||
| 910.00 | % | 0.00 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:00 PM EST |