Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $584.35 as of 12/29/2025 12:13:49 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 | 198.00 | 205.90 | 201.95 | % | 0.53 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 390.00 | 188.00 | 195.95 | 191.98 | 209.90 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 400.00 | 178.20 | 185.95 | 182.08 | 168.73 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 410.00 | 169.85 | 175.90 | 172.88 | % | 0.42 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 420.00 | 159.85 | 166.00 | 162.93 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 430.00 | 149.90 | 155.95 | 152.93 | 170.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 435.00 | 143.25 | 151.00 | 147.13 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 440.00 | 139.90 | 145.95 | 142.93 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 445.00 | 133.40 | 141.00 | 137.20 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 450.00 | 128.40 | 136.05 | 132.23 | 150.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:53 PM EST |
| 455.00 | 124.10 | 130.80 | 127.45 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 460.00 | 118.45 | 126.00 | 122.23 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 465.00 | 113.30 | 121.05 | 117.18 | % | 0.25 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 470.00 | 108.35 | 116.05 | 112.20 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 475.00 | 103.35 | 111.10 | 107.23 | % | 0.23 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 480.00 | 98.35 | 106.10 | 102.23 | 101.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 485.00 | 93.40 | 101.10 | 97.25 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 490.00 | 88.40 | 96.15 | 92.28 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 495.00 | 84.45 | 90.10 | 87.28 | 87.25 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 500.00 | 78.45 | 86.20 | 82.33 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 12/29/2025 3:59:53 PM EST | |||
| 505.00 | 73.90 | 81.25 | 77.58 | % | 0.15 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.08 | 12/29/2025 3:59:53 PM EST | |||
| 510.00 | 69.00 | 76.35 | 72.68 | 60.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | 0.99 | 0.00 | -0.10 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 515.00 | 64.00 | 71.20 | 67.60 | 48.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.66 | 0.98 | 0.00 | -0.12 | 12/8/2025 | 12/29/2025 3:59:53 PM EST |
| 520.00 | 59.00 | 66.55 | 62.78 | 87.07 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.65 | 0.97 | 0.00 | -0.14 | 11/28/2025 | 12/29/2025 3:59:53 PM EST |
| 525.00 | 55.60 | 61.75 | 58.68 | 47.55 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.62 | 0.96 | 0.00 | -0.18 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 530.00 | 50.85 | 57.00 | 53.93 | 40.75 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.55 | 0.95 | 0.00 | -0.30 | 12/4/2025 | 12/29/2025 3:59:53 PM EST |
| 535.00 | 46.15 | 52.30 | 49.23 | 48.30 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.53 | 0.93 | 0.00 | -0.34 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 540.00 | 41.00 | 46.55 | 43.78 | 41.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.45 | 0.91 | 0.00 | -0.39 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 545.00 | 37.55 | 42.10 | 39.83 | 42.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | 0.88 | 0.01 | -0.44 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 550.00 | 32.25 | 37.80 | 35.03 | 37.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | 0.85 | 0.01 | -0.49 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 555.00 | 28.20 | 33.65 | 30.93 | 33.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.81 | 0.01 | -0.54 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 560.00 | 24.80 | 29.75 | 27.28 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.76 | 0.01 | -0.59 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 565.00 | 21.90 | 25.45 | 23.68 | 27.70 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.33 | 0.71 | 0.01 | -0.63 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 570.00 | 18.35 | 22.15 | 20.25 | 23.10 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.33 | 0.66 | 0.01 | -0.66 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 575.00 | 15.15 | 19.05 | 17.10 | 20.35 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.32 | 0.60 | 0.01 | -0.67 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 577.50 | 13.25 | 18.45 | 15.85 | % | 0.03 | 0 | 0 | 0.33 | 0.57 | 0.01 | -0.68 | 12/29/2025 3:59:53 PM EST | |||
| 580.00 | 11.80 | 16.30 | 14.05 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | 0.54 | 0.01 | -0.68 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 582.50 | 10.95 | 15.65 | 13.30 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | 0.51 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 585.00 | 11.35 | 12.40 | 11.88 | 12.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.32 | 0.48 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 587.50 | 9.95 | 12.55 | 11.25 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | 0.45 | 0.01 | -0.66 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 590.00 | 7.10 | 11.50 | 9.30 | 12.65 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.31 | 0.42 | 0.01 | -0.64 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 592.50 | 8.05 | 10.50 | 9.28 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | 0.39 | 0.01 | -0.62 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 595.00 | 7.05 | 8.70 | 7.88 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.33 | 0.36 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 597.50 | 6.50 | 7.10 | 6.80 | 7.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | 0.33 | 0.01 | -0.58 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 600.00 | 5.60 | 6.55 | 6.08 | 6.73 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.32 | 0.30 | 0.01 | -0.55 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 602.50 | 4.85 | 5.90 | 5.38 | % | 0.01 | 0 | 0 | 0.32 | 0.28 | 0.01 | -0.52 | 12/29/2025 3:59:53 PM EST | |||
| 605.00 | 3.70 | 5.30 | 4.50 | 5.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | 0.25 | 0.01 | -0.49 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 607.50 | 2.78 | 5.70 | 4.24 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.01 | -0.46 | 12/29/2025 3:59:53 PM EST | |||
| 610.00 | 2.27 | 4.15 | 3.21 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.30 | 0.20 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 615.00 | 1.72 | 3.25 | 2.49 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.30 | 0.16 | 0.01 | -0.36 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 620.00 | 1.33 | 2.75 | 2.04 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | 0.12 | 0.01 | -0.30 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 625.00 | 1.04 | 2.09 | 1.57 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.09 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 630.00 | 0.76 | 2.42 | 1.59 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | 0.07 | 0.00 | -0.20 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 635.00 | 0.63 | 1.48 | 1.06 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | 0.05 | 0.00 | -0.16 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 640.00 | 0.49 | 0.93 | 0.71 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | 0.04 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 645.00 | 0.00 | 1.53 | 0.77 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.42 | 0.03 | 0.00 | -0.09 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 1.90 | 0.95 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.46 | 0.02 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 655.00 | 0.00 | 1.03 | 0.52 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 1.49 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.48 | 0.01 | 0.00 | -0.03 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 665.00 | 0.00 | 4.45 | 2.23 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.69 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 675.00 | 0.00 | 0.95 | 0.48 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/29/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 4.35 | 2.18 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 685.00 | 0.00 | 1.35 | 0.68 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 4.35 | 2.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 695.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 710.00 | 0.00 | 0.92 | 0.46 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 720.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:53 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 745.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 750.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 755.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 765.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 775.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 785.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 890.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 900.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 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 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 455.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 0.73 | 0.37 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.98 | 0.49 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 1.17 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.89 | 0.45 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/29/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 0.86 | 0.43 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.08 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | -0.01 | 0.00 | -0.10 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 515.00 | 0.01 | 1.21 | 0.61 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | -0.02 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | -0.03 | 0.00 | -0.14 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.04 | 0.00 | -0.18 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 530.00 | 0.38 | 1.43 | 0.91 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.35 | -0.05 | 0.00 | -0.30 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 535.00 | 0.47 | 1.64 | 1.06 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.33 | -0.07 | 0.00 | -0.34 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 540.00 | 0.76 | 1.69 | 1.23 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.32 | -0.09 | 0.00 | -0.39 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 545.00 | 1.62 | 2.31 | 1.97 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.33 | -0.12 | 0.01 | -0.44 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 550.00 | 2.33 | 3.25 | 2.79 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.33 | -0.15 | 0.01 | -0.49 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 555.00 | 3.20 | 3.95 | 3.58 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.33 | -0.19 | 0.01 | -0.54 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 560.00 | 3.30 | 5.25 | 4.28 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | -0.24 | 0.01 | -0.59 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 565.00 | 3.65 | 6.80 | 5.23 | 7.06 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | -0.29 | 0.01 | -0.63 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 570.00 | 7.30 | 8.40 | 7.85 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.33 | -0.34 | 0.01 | -0.66 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 575.00 | 9.25 | 10.40 | 9.83 | 9.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.33 | -0.40 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 577.50 | 8.30 | 12.65 | 10.48 | 14.82 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.32 | -0.43 | 0.01 | -0.68 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 580.00 | 9.75 | 13.60 | 11.68 | 11.94 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.32 | -0.46 | 0.01 | -0.68 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 582.50 | 10.70 | 15.00 | 12.85 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.49 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 585.00 | 12.25 | 17.50 | 14.88 | 14.14 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.33 | -0.52 | 0.01 | -0.67 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 587.50 | 13.55 | 17.65 | 15.60 | 14.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.32 | -0.55 | 0.01 | -0.66 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 590.00 | 15.10 | 20.30 | 17.70 | 15.90 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.33 | -0.58 | 0.01 | -0.64 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 592.50 | 16.35 | 20.55 | 18.45 | 19.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.31 | -0.61 | 0.01 | -0.62 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 595.00 | 17.85 | 23.40 | 20.63 | 20.65 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.32 | -0.64 | 0.01 | -0.60 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 597.50 | 20.00 | 23.75 | 21.88 | 21.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.67 | 0.01 | -0.58 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 600.00 | 21.30 | 26.20 | 23.75 | 21.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.31 | -0.70 | 0.01 | -0.55 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 602.50 | 23.75 | 27.20 | 25.48 | 26.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.72 | 0.01 | -0.52 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 605.00 | 24.85 | 29.85 | 27.35 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.30 | -0.75 | 0.01 | -0.49 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 607.50 | 26.80 | 32.30 | 29.55 | % | 0.05 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.46 | 12/29/2025 3:59:53 PM EST | |||
| 610.00 | 28.75 | 34.30 | 31.53 | 30.59 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.41 | -0.80 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 615.00 | 32.90 | 38.45 | 35.68 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.84 | 0.01 | -0.36 | 12/24/2025 | 12/29/2025 3:59:53 PM EST |
| 620.00 | 37.25 | 42.80 | 40.03 | 42.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.88 | 0.01 | -0.30 | 12/23/2025 | 12/29/2025 3:59:53 PM EST |
| 625.00 | 41.75 | 47.30 | 44.53 | 42.90 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.44 | -0.91 | 0.01 | -0.25 | 12/19/2025 | 12/29/2025 3:59:53 PM EST |
| 630.00 | 45.20 | 53.00 | 49.10 | 47.69 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | -0.93 | 0.00 | -0.20 | 12/9/2025 | 12/29/2025 3:59:53 PM EST |
| 635.00 | 50.00 | 57.75 | 53.88 | 59.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.52 | -0.95 | 0.00 | -0.16 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 640.00 | 54.85 | 62.60 | 58.73 | 57.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.54 | -0.96 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 645.00 | 59.75 | 67.50 | 63.63 | % | 0.10 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.09 | 12/29/2025 3:59:53 PM EST | |||
| 650.00 | 64.70 | 72.40 | 68.55 | 64.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 655.00 | 69.25 | 78.00 | 73.63 | 74.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 12/22/2025 | 12/29/2025 3:59:53 PM EST |
| 660.00 | 74.50 | 83.00 | 78.75 | 63.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 12/11/2025 | 12/29/2025 3:59:53 PM EST |
| 665.00 | 79.10 | 88.00 | 83.55 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 670.00 | 84.50 | 93.00 | 88.75 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 675.00 | 89.65 | 98.00 | 93.83 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 680.00 | 94.00 | 103.00 | 98.50 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 685.00 | 99.65 | 108.05 | 103.85 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 690.00 | 104.00 | 113.00 | 108.50 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 695.00 | 109.00 | 118.00 | 113.50 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 700.00 | 114.65 | 123.20 | 118.93 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 705.00 | 119.50 | 128.00 | 123.75 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 710.00 | 124.65 | 132.35 | 128.50 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 715.00 | 129.65 | 136.75 | 133.20 | 126.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 720.00 | 134.65 | 141.80 | 138.23 | 131.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 725.00 | 139.65 | 147.35 | 143.50 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 730.00 | 144.00 | 153.00 | 148.50 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 735.00 | 149.45 | 158.40 | 153.93 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 740.00 | 154.50 | 163.00 | 158.75 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 745.00 | 159.50 | 168.00 | 163.75 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 750.00 | 164.35 | 173.00 | 168.68 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 755.00 | 169.00 | 178.00 | 173.50 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 760.00 | 174.00 | 183.00 | 178.50 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 765.00 | 179.45 | 188.00 | 183.73 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 770.00 | 184.45 | 193.00 | 188.73 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 775.00 | 189.00 | 198.00 | 193.50 | 202.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 780.00 | 194.35 | 203.00 | 198.68 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 785.00 | 199.00 | 208.00 | 203.50 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 790.00 | 204.00 | 213.00 | 208.50 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 795.00 | 209.65 | 218.00 | 213.83 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 800.00 | 214.00 | 223.00 | 218.50 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 805.00 | 219.00 | 228.45 | 223.73 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 810.00 | 224.00 | 233.00 | 228.50 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 820.00 | 234.00 | 243.00 | 238.50 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 830.00 | 244.45 | 253.00 | 248.73 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 840.00 | 254.00 | 263.00 | 258.50 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 850.00 | 264.00 | 273.00 | 268.50 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 860.00 | 274.65 | 282.95 | 278.80 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 870.00 | 284.00 | 293.00 | 288.50 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 880.00 | 294.00 | 303.00 | 298.50 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 890.00 | 304.00 | 313.00 | 308.50 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 900.00 | 314.65 | 323.00 | 318.83 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |