Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $673.66 as of 10/10/2025 3:36:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 431.35 | 437.05 | 434.20 | 459.00 | 0.00 | 0.00% | 1.74 | 0 | 5 | 4.03 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 12:59:05 PM EST |
| 260.00 | 421.35 | 427.70 | 424.53 | % | 1.63 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 270.00 | 411.35 | 417.35 | 414.35 | 423.10 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 12:59:05 PM EST |
| 280.00 | 401.35 | 407.35 | 404.35 | % | 1.44 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 290.00 | 391.35 | 397.35 | 394.35 | 346.30 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 12:59:05 PM EST |
| 300.00 | 381.35 | 387.15 | 384.25 | % | 1.28 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 310.00 | 371.40 | 377.15 | 374.28 | 406.18 | 0.00 | 0.00% | 1.21 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/10/2025 12:59:05 PM EST |
| 320.00 | 361.15 | 367.50 | 364.33 | 396.50 | 0.00 | 0.00% | 1.14 | 0 | 24 | 3.17 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:59:05 PM EST |
| 330.00 | 351.40 | 357.40 | 354.40 | 386.20 | 0.00 | 0.00% | 1.07 | 0 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:59:05 PM EST |
| 340.00 | 341.40 | 347.40 | 344.40 | 172.20 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 10/10/2025 12:59:05 PM EST |
| 350.00 | 331.40 | 337.40 | 334.40 | % | 0.96 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 360.00 | 321.40 | 327.40 | 324.40 | 374.44 | 0.00 | 0.00% | 0.90 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:59:05 PM EST |
| 370.00 | 311.45 | 317.20 | 314.33 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 380.00 | 301.45 | 307.20 | 304.33 | 338.50 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 12:59:05 PM EST |
| 390.00 | 291.45 | 297.40 | 294.43 | 198.45 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 10/10/2025 12:59:05 PM EST |
| 400.00 | 281.45 | 287.45 | 284.45 | 304.18 | 0.00 | 0.00% | 0.71 | 0 | 12 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 12:59:05 PM EST |
| 410.00 | 271.45 | 277.45 | 274.45 | 223.80 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/10/2025 12:59:05 PM EST |
| 420.00 | 261.45 | 267.45 | 264.45 | 197.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/10/2025 12:59:05 PM EST |
| 430.00 | 251.45 | 257.25 | 254.35 | 150.45 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 10/10/2025 12:59:05 PM EST |
| 440.00 | 241.50 | 247.20 | 244.35 | 296.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 12:59:05 PM EST |
| 450.00 | 231.50 | 237.50 | 234.50 | 240.67 | 0.00 | 0.00% | 0.52 | 0 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 460.00 | 221.50 | 227.50 | 224.50 | 236.79 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 12:59:05 PM EST |
| 470.00 | 211.55 | 217.50 | 214.53 | 175.65 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/10/2025 12:59:05 PM EST |
| 480.00 | 201.50 | 207.50 | 204.50 | 226.40 | 0.00 | 0.00% | 0.43 | 0 | 18 | 1.59 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 12:59:05 PM EST |
| 490.00 | 191.50 | 197.50 | 194.50 | 187.25 | 0.00 | 0.00% | 0.40 | 0 | 31 | 1.54 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 500.00 | 182.00 | 187.50 | 184.75 | 230.68 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:05 PM EST |
| 510.00 | 171.55 | 177.60 | 174.58 | 173.00 | +11.50 | +7.13% | 0.34 | 2 | 24 | 1.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 520.00 | 162.85 | 167.35 | 165.10 | 173.15 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 530.00 | 151.60 | 157.60 | 154.60 | 208.35 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.22 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 12:59:05 PM EST |
| 540.00 | 141.45 | 147.45 | 144.45 | 150.60 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.17 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 550.00 | 132.00 | 137.65 | 134.83 | 124.36 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 560.00 | 122.00 | 127.45 | 124.73 | 118.27 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.01 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 12:59:05 PM EST |
| 570.00 | 112.00 | 117.80 | 114.90 | 105.37 | -18.10 | -14.66% | 0.20 | 1 | 10 | 0.94 | 1.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 572.50 | 109.30 | 115.30 | 112.30 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 10/10/2025 12:59:05 PM EST | |||
| 575.00 | 107.00 | 112.90 | 109.95 | % | 0.19 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 10/10/2025 12:59:05 PM EST | |||
| 577.50 | 104.80 | 110.30 | 107.55 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.06 | 10/10/2025 12:59:05 PM EST | |||
| 580.00 | 102.05 | 107.90 | 104.98 | 135.00 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.88 | 0.99 | 0.00 | -0.08 | 10/2/2025 | 10/10/2025 12:59:05 PM EST |
| 582.50 | 99.40 | 105.45 | 102.43 | % | 0.18 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.10 | 10/10/2025 12:59:05 PM EST | |||
| 585.00 | 97.65 | 102.95 | 100.30 | % | 0.17 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.12 | 10/10/2025 12:59:05 PM EST | |||
| 587.50 | 94.60 | 100.00 | 97.30 | % | 0.17 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.13 | 10/10/2025 12:59:05 PM EST | |||
| 590.00 | 92.00 | 98.05 | 95.03 | 123.26 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.82 | 0.99 | 0.00 | -0.18 | 9/4/2025 | 10/10/2025 12:59:05 PM EST |
| 592.50 | 89.55 | 95.60 | 92.58 | % | 0.16 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.21 | 10/10/2025 12:59:05 PM EST | |||
| 595.00 | 87.10 | 93.15 | 90.13 | % | 0.15 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.24 | 10/10/2025 12:59:05 PM EST | |||
| 597.50 | 84.65 | 90.75 | 87.70 | 81.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.98 | 0.00 | -0.28 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 600.00 | 82.00 | 87.65 | 84.83 | 76.02 | -24.68 | -24.51% | 0.14 | 2 | 61 | 0.78 | 0.98 | 0.00 | -0.37 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 602.50 | 81.20 | 85.85 | 83.53 | 86.00 | +15.35 | +21.73% | 0.14 | 1 | 1 | 0.75 | 0.97 | 0.00 | -0.42 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 605.00 | 77.35 | 83.30 | 80.33 | % | 0.13 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.44 | 10/10/2025 12:59:05 PM EST | |||
| 607.50 | 76.55 | 81.00 | 78.78 | % | 0.13 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.46 | 10/10/2025 12:59:05 PM EST | |||
| 610.00 | 72.95 | 78.40 | 75.68 | 70.01 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.72 | 0.96 | 0.00 | -0.49 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 612.50 | 70.50 | 76.15 | 73.33 | 63.90 | % | 0.12 | 2 | 0 | 0.69 | 0.96 | 0.00 | -0.51 | 10/10/2025 | 10/10/2025 12:59:05 PM EST | |
| 615.00 | 68.00 | 73.80 | 70.90 | % | 0.12 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.54 | 10/10/2025 12:59:05 PM EST | |||
| 617.50 | 65.60 | 71.45 | 68.53 | % | 0.11 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.57 | 10/10/2025 12:59:05 PM EST | |||
| 620.00 | 62.75 | 68.40 | 65.58 | 53.38 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.67 | 0.93 | 0.00 | -0.61 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 622.50 | 60.60 | 66.75 | 63.68 | % | 0.10 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.63 | 10/10/2025 12:59:05 PM EST | |||
| 625.00 | 58.25 | 64.45 | 61.35 | 60.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.92 | 0.00 | -0.68 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 627.50 | 57.35 | 62.05 | 59.70 | % | 0.10 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.71 | 10/10/2025 12:59:05 PM EST | |||
| 630.00 | 54.10 | 59.40 | 56.75 | 58.63 | +13.22 | +29.12% | 0.09 | 5 | 376 | 0.62 | 0.90 | 0.00 | -0.75 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 632.50 | 51.75 | 57.55 | 54.65 | 53.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.61 | 0.89 | 0.00 | -0.79 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 635.00 | 49.05 | 55.35 | 52.20 | 51.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.88 | 0.00 | -0.83 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 637.50 | 47.00 | 53.15 | 50.08 | 40.96 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | 0.86 | 0.00 | -0.87 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 640.00 | 45.20 | 50.10 | 47.65 | 48.55 | +10.83 | +28.72% | 0.07 | 5 | 402 | 0.46 | 0.85 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 642.50 | 43.60 | 48.30 | 45.95 | 44.45 | -0.60 | -1.34% | 0.07 | 2 | 4 | 0.44 | 0.84 | 0.01 | -0.94 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 645.00 | 40.80 | 46.80 | 43.80 | 37.25 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.40 | 0.82 | 0.01 | -0.98 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 647.50 | 38.50 | 44.75 | 41.63 | 30.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | 0.81 | 0.01 | -1.02 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 650.00 | 37.80 | 42.45 | 40.13 | 40.10 | +12.10 | +43.22% | 0.06 | 4 | 281 | 0.48 | 0.79 | 0.01 | -1.05 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 652.50 | 35.10 | 40.55 | 37.83 | 48.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.77 | 0.01 | -1.09 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 655.00 | 33.40 | 38.20 | 35.80 | 34.05 | +4.25 | +14.27% | 0.05 | 1 | 18 | 0.46 | 0.76 | 0.01 | -1.12 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 657.50 | 31.30 | 36.90 | 34.10 | 27.07 | +3.27 | +13.74% | 0.05 | 1 | 1 | 0.43 | 0.74 | 0.01 | -1.15 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 660.00 | 30.15 | 34.85 | 32.50 | 35.00 | +11.20 | +47.06% | 0.05 | 14 | 111 | 0.43 | 0.72 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 662.50 | 27.75 | 32.75 | 30.25 | % | 0.05 | 0 | 0 | 0.47 | 0.70 | 0.01 | -1.20 | 10/10/2025 12:59:05 PM EST | |||
| 665.00 | 26.60 | 30.45 | 28.53 | 24.66 | +5.06 | +25.82% | 0.04 | 2 | 17 | 0.46 | 0.68 | 0.01 | -1.22 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 667.50 | 24.40 | 29.30 | 26.85 | 29.00 | +10.25 | +54.67% | 0.04 | 11 | 12 | 0.47 | 0.65 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 670.00 | 22.85 | 27.35 | 25.10 | 27.45 | +11.05 | +67.38% | 0.04 | 51 | 178 | 0.44 | 0.63 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 672.50 | 21.25 | 24.90 | 23.08 | 22.00 | +5.50 | +33.34% | 0.03 | 13 | 47 | 0.44 | 0.61 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 675.00 | 20.05 | 23.65 | 21.85 | 23.68 | +9.18 | +63.31% | 0.03 | 136 | 258 | 0.44 | 0.59 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 677.50 | 19.75 | 21.30 | 20.53 | 22.00 | +9.09 | +70.42% | 0.03 | 46 | 39 | 0.44 | 0.56 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 680.00 | 17.25 | 20.30 | 18.78 | 20.70 | +8.59 | +70.94% | 0.03 | 70 | 236 | 0.45 | 0.54 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 682.50 | 15.00 | 20.40 | 17.70 | 17.30 | +6.74 | +63.83% | 0.03 | 15 | 37 | 0.45 | 0.51 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 685.00 | 14.95 | 19.75 | 17.35 | 16.59 | +6.27 | +60.76% | 0.03 | 55 | 123 | 0.42 | 0.49 | 0.01 | -1.24 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 687.50 | 14.40 | 15.70 | 15.05 | 14.14 | +6.39 | +82.46% | 0.02 | 8 | 12 | 0.42 | 0.46 | 0.01 | -1.22 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 690.00 | 13.20 | 14.45 | 13.83 | 13.05 | +4.27 | +48.64% | 0.02 | 111 | 1,038 | 0.41 | 0.44 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 692.50 | 11.65 | 14.45 | 13.05 | 12.00 | +4.70 | +64.39% | 0.02 | 7 | 19 | 0.42 | 0.41 | 0.01 | -1.18 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 695.00 | 10.60 | 13.15 | 11.88 | 12.15 | +5.55 | +84.10% | 0.02 | 37 | 59 | 0.41 | 0.38 | 0.01 | -1.14 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 697.50 | 8.15 | 12.40 | 10.28 | 10.20 | +3.40 | +50.00% | 0.01 | 3 | 15 | 0.41 | 0.36 | 0.01 | -1.11 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 700.00 | 8.95 | 9.90 | 9.43 | 10.00 | +4.65 | +86.92% | 0.01 | 242 | 1,461 | 0.40 | 0.33 | 0.01 | -1.07 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 702.50 | 6.90 | 9.65 | 8.28 | 8.25 | +3.05 | +58.66% | 0.01 | 3 | 39 | 0.41 | 0.31 | 0.01 | -1.03 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 705.00 | 7.15 | 8.20 | 7.68 | 7.99 | +3.19 | +66.46% | 0.01 | 32 | 255 | 0.39 | 0.29 | 0.01 | -0.99 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 707.50 | 4.90 | 8.45 | 6.68 | 5.70 | +1.70 | +42.50% | 0.01 | 7 | 17 | 0.39 | 0.26 | 0.01 | -0.93 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 710.00 | 5.60 | 6.55 | 6.08 | 6.10 | +2.38 | +63.98% | 0.01 | 123 | 389 | 0.39 | 0.24 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 712.50 | 4.10 | 6.60 | 5.35 | 2.79 | -0.62 | -18.19% | 0.01 | 4 | 57 | 0.39 | 0.22 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 715.00 | 4.00 | 5.40 | 4.70 | 5.43 | +2.33 | +75.17% | 0.01 | 40 | 50 | 0.39 | 0.20 | 0.01 | -0.79 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 717.50 | 3.40 | 4.65 | 4.03 | 5.05 | +2.55 | +102.00% | 0.01 | 12 | 2 | 0.39 | 0.18 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 720.00 | 3.35 | 4.25 | 3.80 | 4.22 | +2.12 | +100.96% | 0.01 | 200 | 913 | 0.38 | 0.16 | 0.01 | -0.68 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 722.50 | 1.31 | 4.20 | 2.76 | 2.05 | -0.11 | -5.10% | 0.00 | 1 | 1 | 0.36 | 0.14 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 725.00 | 2.53 | 3.30 | 2.92 | 3.05 | +1.12 | +58.04% | 0.00 | 37 | 85 | 0.38 | 0.13 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 727.50 | 1.75 | 3.30 | 2.53 | 2.49 | +0.78 | +45.62% | 0.00 | 209 | 4 | 0.39 | 0.11 | 0.01 | -0.53 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 730.00 | 1.96 | 2.73 | 2.35 | 1.92 | +0.56 | +41.18% | 0.00 | 196 | 1,379 | 0.39 | 0.10 | 0.01 | -0.48 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 732.50 | 0.68 | 2.63 | 1.66 | 1.35 | -0.03 | -2.18% | 0.00 | 12 | 7 | 0.37 | 0.09 | 0.00 | -0.43 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 735.00 | 0.79 | 2.44 | 1.62 | 2.00 | +0.90 | +81.82% | 0.00 | 4 | 83 | 0.38 | 0.08 | 0.00 | -0.39 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 737.50 | 1.01 | 2.19 | 1.60 | 1.32 | % | 0.00 | 1 | 0 | 0.37 | 0.07 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 12:59:05 PM EST | |
| 740.00 | 0.95 | 1.99 | 1.47 | 1.48 | +0.59 | +66.30% | 0.00 | 58 | 757 | 0.40 | 0.06 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 742.50 | 0.81 | 1.70 | 1.26 | 1.28 | +0.46 | +56.10% | 0.00 | 16 | 5 | 0.39 | 0.05 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 745.00 | 0.42 | 1.55 | 0.99 | 0.84 | -0.47 | -35.88% | 0.00 | 12 | 177 | 0.36 | 0.04 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 747.50 | 0.02 | 1.54 | 0.78 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.04 | 0.00 | -0.21 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 750.00 | 0.68 | 1.29 | 0.99 | 1.01 | +0.40 | +65.58% | 0.00 | 25 | 1,100 | 0.40 | 0.03 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 755.00 | 0.03 | 1.24 | 0.64 | 0.77 | -0.18 | -18.95% | 0.00 | 1 | 43 | 0.36 | 0.02 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 760.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.04 | +8.70% | 0.00 | 20 | 479 | 0.39 | 0.02 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 765.00 | 0.00 | 1.70 | 0.85 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 24 | 0.54 | 0.01 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 770.00 | 0.14 | 1.00 | 0.57 | 0.50 | -0.07 | -12.29% | 0.00 | 2 | 1,045 | 0.46 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 775.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 780.00 | 0.20 | 1.69 | 0.95 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.46 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 785.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.62 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 795.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 800.00 | 0.01 | 0.50 | 0.26 | 0.20 | -0.07 | -25.93% | 0.00 | 5 | 589 | 0.46 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 805.00 | 0.04 | 3.65 | 1.85 | 0.78 | +0.62 | +387.50% | 0.00 | 5 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 820.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.08 | -61.54% | 0.00 | 15 | 899 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 840.00 | 0.00 | 1.17 | 0.59 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 860.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 900.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 920.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:05 PM EST |
| 940.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 960.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:05 PM EST |
| 980.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 1,000.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 1,020.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 12:59:05 PM EST |
| 1,040.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:59:05 PM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 12:59:05 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 12:59:05 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.28 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 12:59:05 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/10/2025 12:59:05 PM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/10/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 12:59:05 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:05 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:59:05 PM EST |
| 370.00 | 0.00 | 2.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/10/2025 12:59:05 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/10/2025 12:59:05 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 12:59:05 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:05 PM EST |
| 410.00 | 0.00 | 2.46 | 1.23 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 12:59:05 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:59:05 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/10/2025 12:59:05 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:05 PM EST |
| 450.00 | 0.00 | 4.05 | 2.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.95 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:05 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:59:05 PM EST |
| 470.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:59:05 PM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:05 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.32 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:05 PM EST |
| 500.00 | 0.01 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 510.00 | 0.00 | 1.78 | 0.89 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 520.00 | 0.00 | 1.36 | 0.68 | 0.74 | +0.54 | +270.00% | 0.00 | 1 | 233 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 530.00 | 0.01 | 1.36 | 0.69 | 0.75 | +0.68 | +971.43% | 0.00 | 10 | 142 | 0.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 550.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.06 | +66.67% | 0.00 | 2 | 330 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 560.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 167 | 0.70 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 570.00 | 0.03 | 0.90 | 0.47 | 0.25 | +0.04 | +19.05% | 0.00 | 57 | 530 | 0.60 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 572.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 10/10/2025 12:59:05 PM EST | |||
| 575.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.05 | 10/10/2025 12:59:05 PM EST | |||
| 577.50 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.06 | 10/10/2025 12:59:05 PM EST | |||
| 580.00 | 0.02 | 1.39 | 0.71 | 0.85 | +0.10 | +13.34% | 0.00 | 12 | 125 | 0.57 | -0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 582.50 | 0.06 | 1.44 | 0.75 | 0.48 | % | 0.00 | 12 | 0 | 0.58 | -0.01 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 12:59:05 PM EST | |
| 585.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.12 | 10/10/2025 12:59:05 PM EST | |||
| 587.50 | 0.00 | 2.66 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.13 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 590.00 | 0.02 | 0.93 | 0.48 | 0.47 | -0.24 | -33.81% | 0.00 | 2 | 377 | 0.49 | -0.01 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 592.50 | 0.00 | 0.84 | 0.42 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.21 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 595.00 | 0.00 | 1.80 | 0.90 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | -0.02 | 0.00 | -0.24 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 597.50 | 0.00 | 2.38 | 1.19 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | -0.02 | 0.00 | -0.28 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 600.00 | 0.29 | 0.97 | 0.63 | 0.60 | -0.09 | -13.05% | 0.00 | 142 | 645 | 0.50 | -0.02 | 0.00 | -0.37 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 602.50 | 0.03 | 1.13 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.03 | 0.00 | -0.42 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 605.00 | 0.02 | 4.60 | 2.31 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | -0.03 | 0.00 | -0.44 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 607.50 | 0.38 | 4.65 | 2.52 | 0.88 | -0.11 | -11.12% | 0.00 | 15 | 18 | 0.59 | -0.03 | 0.00 | -0.46 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 610.00 | 0.60 | 1.25 | 0.93 | 0.71 | -0.29 | -29.00% | 0.00 | 19 | 482 | 0.49 | -0.04 | 0.00 | -0.49 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 612.50 | 0.61 | 5.00 | 2.81 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.04 | 0.00 | -0.51 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 615.00 | 0.71 | 1.71 | 1.21 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | -0.05 | 0.00 | -0.54 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 617.50 | 0.83 | 5.15 | 2.99 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.06 | 0.00 | -0.57 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 620.00 | 0.93 | 1.64 | 1.29 | 1.55 | 0.00 | 0.00% | 0.00 | 13 | 486 | 0.48 | -0.07 | 0.00 | -0.61 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 622.50 | 1.09 | 5.50 | 3.30 | 1.44 | -0.53 | -26.91% | 0.01 | 16 | 25 | 0.55 | -0.07 | 0.00 | -0.63 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 625.00 | 1.27 | 3.25 | 2.26 | 2.00 | 0.00 | 0.00% | 0.00 | 103 | 17 | 0.49 | -0.08 | 0.00 | -0.68 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 627.50 | 1.43 | 6.00 | 3.72 | 1.44 | -1.04 | -41.94% | 0.01 | 1 | 2 | 0.54 | -0.09 | 0.00 | -0.71 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 630.00 | 1.54 | 2.56 | 2.05 | 2.05 | -0.50 | -19.61% | 0.00 | 34 | 294 | 0.45 | -0.10 | 0.00 | -0.75 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 632.50 | 1.57 | 2.99 | 2.28 | 2.16 | -1.02 | -32.08% | 0.00 | 5 | 3 | 0.45 | -0.11 | 0.00 | -0.79 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 635.00 | 1.96 | 2.96 | 2.46 | 2.48 | -0.77 | -23.70% | 0.00 | 1,065 | 70 | 0.45 | -0.12 | 0.00 | -0.83 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 637.50 | 2.13 | 3.35 | 2.74 | 2.72 | -0.58 | -17.58% | 0.00 | 16 | 0 | 0.45 | -0.14 | 0.00 | -0.87 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 640.00 | 2.49 | 3.50 | 3.00 | 3.60 | -0.60 | -14.29% | 0.00 | 193 | 1,347 | 0.44 | -0.15 | 0.01 | -0.91 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 642.50 | 2.63 | 4.20 | 3.42 | 4.99 | +0.13 | +2.68% | 0.01 | 2 | 15 | 0.44 | -0.16 | 0.01 | -0.94 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 645.00 | 3.25 | 4.50 | 3.88 | 4.07 | -0.78 | -16.09% | 0.01 | 1,105 | 45 | 0.45 | -0.18 | 0.01 | -0.98 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 647.50 | 3.30 | 5.00 | 4.15 | 4.15 | -1.90 | -31.41% | 0.01 | 2 | 10 | 0.44 | -0.19 | 0.01 | -1.02 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 650.00 | 4.25 | 5.00 | 4.63 | 4.85 | -2.24 | -31.60% | 0.01 | 104 | 819 | 0.44 | -0.21 | 0.01 | -1.05 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 652.50 | 4.40 | 6.00 | 5.20 | 5.00 | -1.72 | -25.60% | 0.01 | 14 | 14 | 0.43 | -0.23 | 0.01 | -1.09 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 655.00 | 4.70 | 6.55 | 5.63 | 5.75 | -2.01 | -25.91% | 0.01 | 25 | 21 | 0.43 | -0.24 | 0.01 | -1.12 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 657.50 | 5.20 | 7.10 | 6.15 | 9.18 | +2.68 | +41.24% | 0.01 | 4 | 4 | 0.43 | -0.26 | 0.01 | -1.15 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 660.00 | 6.10 | 7.70 | 6.90 | 6.99 | -2.52 | -26.50% | 0.01 | 52 | 1,796 | 0.42 | -0.28 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 662.50 | 5.85 | 9.50 | 7.68 | 10.20 | -0.50 | -4.68% | 0.01 | 2 | 40 | 0.42 | -0.30 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 665.00 | 6.90 | 9.80 | 8.35 | 7.90 | -3.52 | -30.83% | 0.01 | 12 | 119 | 0.44 | -0.32 | 0.01 | -1.22 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 667.50 | 6.65 | 11.05 | 8.85 | 10.37 | -1.36 | -11.60% | 0.01 | 2 | 43 | 0.40 | -0.35 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 670.00 | 8.75 | 11.00 | 9.88 | 10.60 | -3.00 | -22.06% | 0.01 | 56 | 694 | 0.44 | -0.37 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 672.50 | 9.80 | 12.50 | 11.15 | 13.07 | -3.58 | -21.51% | 0.02 | 85 | 37 | 0.44 | -0.39 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 675.00 | 11.10 | 12.80 | 11.95 | 10.82 | -5.28 | -32.80% | 0.02 | 122 | 645 | 0.44 | -0.41 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 677.50 | 11.00 | 14.45 | 12.73 | 14.35 | -6.03 | -29.59% | 0.02 | 14 | 56 | 0.44 | -0.44 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 680.00 | 13.00 | 15.00 | 14.00 | 12.65 | -6.90 | -35.30% | 0.02 | 77 | 555 | 0.44 | -0.46 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 682.50 | 12.85 | 16.50 | 14.68 | 16.10 | -0.99 | -5.80% | 0.02 | 7 | 3 | 0.41 | -0.49 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 685.00 | 14.15 | 17.50 | 15.83 | 15.62 | -6.78 | -30.27% | 0.02 | 65 | 214 | 0.43 | -0.51 | 0.01 | -1.24 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 687.50 | 15.10 | 20.45 | 17.78 | 16.72 | -6.28 | -27.31% | 0.03 | 5 | 2 | 0.40 | -0.54 | 0.01 | -1.22 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 690.00 | 16.40 | 20.50 | 18.45 | 19.28 | -6.29 | -24.60% | 0.03 | 13 | 226 | 0.43 | -0.56 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 692.50 | 17.65 | 21.70 | 19.68 | 20.44 | -9.71 | -32.21% | 0.03 | 21 | 13 | 0.39 | -0.59 | 0.01 | -1.18 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 695.00 | 18.45 | 24.05 | 21.25 | 23.55 | -8.90 | -27.43% | 0.03 | 1 | 45 | 0.38 | -0.62 | 0.01 | -1.14 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 697.50 | 20.30 | 24.90 | 22.60 | 25.50 | -0.80 | -3.05% | 0.03 | 1 | 4 | 0.37 | -0.64 | 0.01 | -1.11 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 700.00 | 22.65 | 26.25 | 24.45 | 23.05 | -9.05 | -28.20% | 0.03 | 18 | 807 | 0.39 | -0.67 | 0.01 | -1.07 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 702.50 | 23.05 | 28.35 | 25.70 | 27.20 | -6.45 | -19.17% | 0.04 | 4 | 28 | 0.39 | -0.69 | 0.01 | -1.03 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 705.00 | 25.40 | 30.30 | 27.85 | 30.85 | -5.70 | -15.60% | 0.04 | 3 | 45 | 0.35 | -0.71 | 0.01 | -0.99 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 707.50 | 26.25 | 31.85 | 29.05 | 30.65 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.35 | -0.74 | 0.01 | -0.93 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 710.00 | 28.35 | 33.30 | 30.83 | 34.35 | -5.95 | -14.77% | 0.04 | 2 | 201 | 0.37 | -0.76 | 0.01 | -0.89 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 712.50 | 31.50 | 36.30 | 33.90 | 41.85 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.38 | -0.78 | 0.01 | -0.84 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 715.00 | 32.80 | 37.65 | 35.23 | 32.44 | -14.10 | -30.30% | 0.05 | 1 | 97 | 0.49 | -0.80 | 0.01 | -0.79 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 717.50 | 33.90 | 39.70 | 36.80 | % | 0.05 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.73 | 10/10/2025 12:59:05 PM EST | |||
| 720.00 | 35.90 | 42.30 | 39.10 | 39.00 | -9.27 | -19.21% | 0.05 | 9 | 335 | 0.49 | -0.84 | 0.01 | -0.68 | 10/10/2025 | 10/10/2025 12:59:05 PM EST |
| 722.50 | 38.05 | 43.35 | 40.70 | 44.65 | % | 0.06 | 6 | 0 | 0.49 | -0.86 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 12:59:05 PM EST | |
| 725.00 | 40.20 | 46.70 | 43.45 | 41.25 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.51 | -0.87 | 0.01 | -0.58 | 10/3/2025 | 10/10/2025 12:59:05 PM EST |
| 727.50 | 42.35 | 48.90 | 45.63 | % | 0.06 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.53 | 10/10/2025 12:59:05 PM EST | |||
| 730.00 | 45.55 | 50.15 | 47.85 | 58.02 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.50 | -0.90 | 0.01 | -0.48 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 732.50 | 47.25 | 53.35 | 50.30 | % | 0.07 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.43 | 10/10/2025 12:59:05 PM EST | |||
| 735.00 | 49.95 | 54.15 | 52.05 | 50.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.92 | 0.00 | -0.39 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 737.50 | 51.60 | 56.50 | 54.05 | 56.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.35 | 10/8/2025 | 10/10/2025 12:59:05 PM EST |
| 740.00 | 53.90 | 58.85 | 56.38 | 68.28 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.57 | -0.94 | 0.00 | -0.32 | 10/9/2025 | 10/10/2025 12:59:05 PM EST |
| 742.50 | 56.25 | 61.40 | 58.83 | % | 0.08 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.28 | 10/10/2025 12:59:05 PM EST | |||
| 745.00 | 58.65 | 64.65 | 61.65 | 45.65 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | -0.96 | 0.00 | -0.24 | 10/2/2025 | 10/10/2025 12:59:05 PM EST |
| 747.50 | 61.05 | 67.05 | 64.05 | % | 0.09 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.21 | 10/10/2025 12:59:05 PM EST | |||
| 750.00 | 63.50 | 69.50 | 66.50 | 49.30 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.61 | -0.97 | 0.00 | -0.19 | 10/2/2025 | 10/10/2025 12:59:05 PM EST |
| 755.00 | 68.30 | 74.40 | 71.35 | 59.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.14 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 760.00 | 73.20 | 79.30 | 76.25 | 41.45 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.62 | -0.98 | 0.00 | -0.11 | 9/29/2025 | 10/10/2025 12:59:05 PM EST |
| 765.00 | 78.15 | 82.65 | 80.40 | 43.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.09 | 9/29/2025 | 10/10/2025 12:59:05 PM EST |
| 770.00 | 83.05 | 89.00 | 86.03 | 61.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 10/1/2025 | 10/10/2025 12:59:05 PM EST |
| 775.00 | 88.00 | 94.00 | 91.00 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 10/10/2025 12:59:05 PM EST | |||
| 780.00 | 92.95 | 99.00 | 95.98 | 90.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.03 | 10/6/2025 | 10/10/2025 12:59:05 PM EST |
| 785.00 | 97.90 | 103.95 | 100.93 | 82.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -1.00 | 0.00 | -0.02 | 10/1/2025 | 10/10/2025 12:59:05 PM EST |
| 790.00 | 102.90 | 108.85 | 105.88 | 61.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 9/29/2025 | 10/10/2025 12:59:05 PM EST |
| 795.00 | 107.80 | 113.30 | 110.55 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/10/2025 12:59:05 PM EST | |||
| 800.00 | 112.80 | 119.00 | 115.90 | 101.68 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 805.00 | 117.80 | 123.85 | 120.83 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 820.00 | 132.75 | 138.75 | 135.75 | 96.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 12:59:05 PM EST |
| 840.00 | 152.95 | 158.75 | 155.85 | 122.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 12:59:05 PM EST |
| 860.00 | 172.70 | 178.65 | 175.68 | 164.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |
| 880.00 | 192.70 | 198.70 | 195.70 | 183.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:59:05 PM EST |
| 900.00 | 212.75 | 218.70 | 215.73 | 165.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:05 PM EST |
| 920.00 | 232.70 | 238.70 | 235.70 | 185.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 12:59:05 PM EST |
| 940.00 | 252.70 | 258.70 | 255.70 | 210.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 12:59:05 PM EST |
| 960.00 | 272.70 | 278.70 | 275.70 | 264.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 10/10/2025 12:59:05 PM EST |
| 980.00 | 292.70 | 298.70 | 295.70 | 276.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:05 PM EST |
| 1,000.00 | 312.70 | 318.70 | 315.70 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:05 PM EST | |||
| 1,020.00 | 332.70 | 338.70 | 335.70 | 398.13 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 12:59:05 PM EST |
| 1,040.00 | 352.70 | 358.70 | 355.70 | 418.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 12:59:05 PM EST |
| 1,060.00 | 372.70 | 378.70 | 375.70 | 380.34 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:05 PM EST |