Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $695.50 as of 9/15/2025 4:21:05 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 | 321.00 | 329.05 | 325.03 | % | 0.86 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:55 PM EST | |||
| 390.00 | 311.00 | 319.50 | 315.25 | % | 0.81 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:55 PM EST | |||
| 400.00 | 301.00 | 309.20 | 305.10 | % | 0.76 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:55 PM EST | |||
| 410.00 | 291.00 | 299.25 | 295.13 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:55 PM EST | |||
| 420.00 | 281.00 | 289.70 | 285.35 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 9/15/2025 3:59:55 PM EST | |||
| 430.00 | 271.00 | 279.40 | 275.20 | % | 0.64 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 9/15/2025 3:59:55 PM EST | |||
| 440.00 | 261.10 | 269.50 | 265.30 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 9/15/2025 3:59:55 PM EST | |||
| 450.00 | 251.20 | 259.60 | 255.40 | % | 0.57 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.06 | 9/15/2025 3:59:55 PM EST | |||
| 460.00 | 242.00 | 249.70 | 245.85 | % | 0.53 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.07 | 9/15/2025 3:59:55 PM EST | |||
| 470.00 | 232.00 | 239.85 | 235.93 | % | 0.50 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 9/15/2025 3:59:55 PM EST | |||
| 480.00 | 223.00 | 230.05 | 226.53 | % | 0.47 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.09 | 9/15/2025 3:59:55 PM EST | |||
| 490.00 | 212.15 | 220.65 | 216.40 | % | 0.44 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.10 | 9/15/2025 3:59:55 PM EST | |||
| 500.00 | 203.00 | 210.55 | 206.78 | % | 0.41 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.12 | 9/15/2025 3:59:55 PM EST | |||
| 505.00 | 198.00 | 206.10 | 202.05 | % | 0.40 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.12 | 9/15/2025 3:59:55 PM EST | |||
| 510.00 | 193.00 | 201.30 | 197.15 | % | 0.39 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.13 | 9/15/2025 3:59:55 PM EST | |||
| 515.00 | 188.00 | 196.50 | 192.25 | % | 0.37 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.14 | 9/15/2025 3:59:55 PM EST | |||
| 520.00 | 183.20 | 191.75 | 187.48 | % | 0.36 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.15 | 9/15/2025 3:59:55 PM EST | |||
| 525.00 | 179.00 | 187.00 | 183.00 | % | 0.35 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.16 | 9/15/2025 3:59:55 PM EST | |||
| 530.00 | 174.00 | 182.30 | 178.15 | % | 0.34 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.17 | 9/15/2025 3:59:55 PM EST | |||
| 535.00 | 169.00 | 177.60 | 173.30 | % | 0.32 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.19 | 9/15/2025 3:59:55 PM EST | |||
| 540.00 | 165.00 | 172.95 | 168.98 | % | 0.31 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.20 | 9/15/2025 3:59:55 PM EST | |||
| 545.00 | 160.00 | 168.35 | 164.18 | % | 0.30 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.22 | 9/15/2025 3:59:55 PM EST | |||
| 550.00 | 155.00 | 163.80 | 159.40 | % | 0.29 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.23 | 9/15/2025 3:59:55 PM EST | |||
| 555.00 | 151.00 | 159.25 | 155.13 | % | 0.28 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.24 | 9/15/2025 3:59:55 PM EST | |||
| 560.00 | 147.00 | 154.75 | 150.88 | 147.55 | % | 0.27 | 2 | 0 | 0.45 | 0.92 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 565.00 | 142.00 | 150.35 | 146.18 | % | 0.26 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.27 | 9/15/2025 3:59:55 PM EST | |||
| 570.00 | 137.20 | 146.00 | 141.60 | % | 0.25 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.28 | 9/15/2025 3:59:55 PM EST | |||
| 575.00 | 133.00 | 141.65 | 137.33 | % | 0.24 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.30 | 9/15/2025 3:59:55 PM EST | |||
| 580.00 | 129.00 | 137.35 | 133.18 | % | 0.23 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.31 | 9/15/2025 3:59:55 PM EST | |||
| 585.00 | 124.40 | 133.15 | 128.78 | % | 0.22 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.32 | 9/15/2025 3:59:55 PM EST | |||
| 590.00 | 120.00 | 128.95 | 124.48 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.34 | 9/15/2025 3:59:55 PM EST | |||
| 595.00 | 116.00 | 123.60 | 119.80 | % | 0.20 | 0 | 0 | 0.49 | 0.86 | 0.00 | -0.35 | 9/15/2025 3:59:55 PM EST | |||
| 600.00 | 112.00 | 120.80 | 116.40 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.37 | 9/15/2025 3:59:55 PM EST | |||
| 605.00 | 108.00 | 116.80 | 112.40 | 113.99 | % | 0.19 | 1 | 0 | 0.48 | 0.84 | 0.00 | -0.38 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 610.00 | 104.00 | 112.90 | 108.45 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.00 | -0.40 | 9/15/2025 3:59:55 PM EST | |||
| 615.00 | 100.00 | 109.05 | 104.53 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.41 | 9/15/2025 3:59:55 PM EST | |||
| 620.00 | 96.00 | 105.25 | 100.63 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.00 | -0.42 | 9/15/2025 3:59:55 PM EST | |||
| 625.00 | 92.30 | 101.55 | 96.93 | % | 0.16 | 0 | 0 | 0.48 | 0.79 | 0.00 | -0.44 | 9/15/2025 3:59:55 PM EST | |||
| 630.00 | 88.45 | 98.00 | 93.23 | % | 0.15 | 0 | 0 | 0.48 | 0.78 | 0.00 | -0.45 | 9/15/2025 3:59:55 PM EST | |||
| 635.00 | 85.00 | 94.45 | 89.73 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.00 | -0.46 | 9/15/2025 3:59:55 PM EST | |||
| 640.00 | 81.25 | 89.95 | 85.60 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.00 | -0.47 | 9/15/2025 3:59:55 PM EST | |||
| 645.00 | 78.00 | 87.00 | 82.50 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.00 | -0.48 | 9/15/2025 3:59:55 PM EST | |||
| 650.00 | 74.45 | 83.45 | 78.95 | 77.35 | +16.20 | +26.50% | 0.12 | 2 | 1 | 0.47 | 0.72 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 655.00 | 71.35 | 80.00 | 75.68 | 59.23 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.47 | 0.70 | 0.00 | -0.50 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 660.00 | 68.10 | 77.00 | 72.55 | 56.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.47 | 0.69 | 0.00 | -0.51 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 665.00 | 65.15 | 74.00 | 69.58 | 52.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.47 | 0.67 | 0.00 | -0.52 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 670.00 | 61.95 | 70.50 | 66.23 | % | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.00 | -0.52 | 9/15/2025 3:59:55 PM EST | |||
| 675.00 | 58.95 | 67.95 | 63.45 | 50.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.47 | 0.64 | 0.00 | -0.53 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 680.00 | 56.10 | 65.00 | 60.55 | 55.97 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.47 | 0.62 | 0.00 | -0.53 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 685.00 | 53.30 | 62.00 | 57.65 | 49.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.47 | 0.61 | 0.00 | -0.54 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 690.00 | 50.95 | 58.95 | 54.95 | 52.00 | +4.00 | +8.34% | 0.08 | 3 | 21 | 0.47 | 0.59 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 695.00 | 48.10 | 56.95 | 52.53 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 700.00 | 45.65 | 54.00 | 49.83 | 51.55 | +6.00 | +13.18% | 0.07 | 2 | 3 | 0.47 | 0.56 | 0.00 | -0.54 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 705.00 | 43.00 | 52.00 | 47.50 | 44.55 | +12.45 | +38.79% | 0.07 | 2 | 2 | 0.47 | 0.54 | 0.00 | -0.55 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 710.00 | 40.65 | 48.95 | 44.80 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 715.00 | 38.10 | 47.00 | 42.55 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 720.00 | 35.75 | 45.00 | 40.38 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 725.00 | 33.65 | 43.00 | 38.33 | % | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 730.00 | 31.75 | 40.80 | 36.28 | 33.35 | +3.80 | +12.86% | 0.05 | 1 | 1 | 0.46 | 0.46 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 735.00 | 29.65 | 38.05 | 33.85 | 31.60 | +3.75 | +13.47% | 0.05 | 2 | 3 | 0.46 | 0.44 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 740.00 | 27.70 | 36.10 | 31.90 | 31.00 | +6.65 | +27.31% | 0.04 | 6 | 1 | 0.45 | 0.42 | 0.00 | -0.52 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 745.00 | 25.70 | 34.20 | 29.95 | % | 0.04 | 0 | 0 | 0.45 | 0.41 | 0.00 | -0.51 | 9/15/2025 3:59:55 PM EST | |||
| 750.00 | 24.25 | 32.60 | 28.43 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.00 | -0.51 | 9/15/2025 3:59:55 PM EST | |||
| 755.00 | 22.55 | 30.65 | 26.60 | 27.85 | % | 0.04 | 10 | 0 | 0.45 | 0.37 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 760.00 | 20.95 | 29.45 | 25.20 | 26.15 | % | 0.03 | 10 | 0 | 0.45 | 0.36 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 765.00 | 19.35 | 28.50 | 23.93 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.00 | -0.48 | 9/15/2025 3:59:55 PM EST | |||
| 770.00 | 17.85 | 25.95 | 21.90 | 21.30 | % | 0.03 | 3 | 0 | 0.45 | 0.33 | 0.00 | -0.47 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 775.00 | 16.45 | 25.70 | 21.08 | % | 0.03 | 0 | 0 | 0.45 | 0.31 | 0.00 | -0.46 | 9/15/2025 3:59:55 PM EST | |||
| 780.00 | 15.10 | 23.60 | 19.35 | % | 0.02 | 0 | 0 | 0.45 | 0.30 | 0.00 | -0.45 | 9/15/2025 3:59:55 PM EST | |||
| 785.00 | 13.75 | 22.30 | 18.03 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.00 | -0.44 | 9/15/2025 3:59:55 PM EST | |||
| 790.00 | 12.55 | 21.10 | 16.83 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.27 | 0.00 | -0.42 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 795.00 | 11.40 | 19.95 | 15.68 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.00 | -0.41 | 9/15/2025 3:59:55 PM EST | |||
| 800.00 | 10.50 | 18.85 | 14.68 | 15.00 | +2.50 | +20.00% | 0.02 | 1 | 7 | 0.44 | 0.24 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 805.00 | 9.30 | 17.80 | 13.55 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.00 | -0.38 | 9/15/2025 3:59:55 PM EST | |||
| 810.00 | 8.25 | 16.80 | 12.53 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.37 | 9/15/2025 3:59:55 PM EST | |||
| 820.00 | 7.00 | 15.60 | 11.30 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.00 | -0.35 | 9/15/2025 3:59:55 PM EST | |||
| 830.00 | 5.00 | 14.00 | 9.50 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.00 | -0.32 | 9/15/2025 3:59:55 PM EST | |||
| 840.00 | 4.00 | 12.75 | 8.38 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.00 | -0.29 | 9/15/2025 3:59:55 PM EST | |||
| 850.00 | 3.00 | 10.90 | 6.95 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.13 | 0.00 | -0.27 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 860.00 | 2.00 | 10.50 | 6.25 | % | 0.01 | 0 | 0 | 0.42 | 0.12 | 0.00 | -0.24 | 9/15/2025 3:59:55 PM EST | |||
| 870.00 | 1.00 | 9.45 | 5.23 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.22 | 9/15/2025 3:59:55 PM EST | |||
| 880.00 | 0.96 | 8.10 | 4.53 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.09 | 0.00 | -0.20 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 890.00 | 0.33 | 7.50 | 3.92 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.08 | 0.00 | -0.18 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 900.00 | 0.02 | 6.95 | 3.49 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.07 | 0.00 | -0.16 | 9/12/2025 | 9/15/2025 3:59:55 PM EST |
| 910.00 | 0.01 | 6.55 | 3.28 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.14 | 9/15/2025 3:59:55 PM EST | |||
| 920.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.13 | 9/15/2025 3:59:55 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.11 | 9/15/2025 3:59:55 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.10 | 9/15/2025 3:59:55 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.09 | 9/15/2025 3:59:55 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.08 | 9/15/2025 3:59:55 PM EST | |||
| 970.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.07 | 9/15/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 9/15/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.05 | 9/15/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.06 | 9/15/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.06 | 9/15/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.07 | 9/15/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.08 | 9/15/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.09 | 9/15/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.10 | 9/15/2025 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.12 | 9/15/2025 3:59:55 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.12 | 9/15/2025 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.13 | 9/15/2025 3:59:55 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.14 | 9/15/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.15 | 9/15/2025 3:59:55 PM EST | |||
| 525.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.16 | 9/15/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.17 | 9/15/2025 3:59:55 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | -0.05 | 0.00 | -0.19 | 9/15/2025 3:59:55 PM EST | |||
| 540.00 | 1.00 | 6.85 | 3.93 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.20 | 9/15/2025 3:59:55 PM EST | |||
| 545.00 | 0.01 | 7.25 | 3.63 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.22 | 9/15/2025 3:59:55 PM EST | |||
| 550.00 | 0.01 | 7.65 | 3.83 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.23 | 9/15/2025 3:59:55 PM EST | |||
| 555.00 | 0.83 | 6.75 | 3.79 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.24 | 9/15/2025 3:59:55 PM EST | |||
| 560.00 | 1.01 | 8.40 | 4.71 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.00 | -0.25 | 9/15/2025 3:59:55 PM EST | |||
| 565.00 | 1.00 | 8.90 | 4.95 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.27 | 9/15/2025 3:59:55 PM EST | |||
| 570.00 | 1.24 | 9.70 | 5.47 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.28 | 9/15/2025 3:59:55 PM EST | |||
| 575.00 | 2.00 | 10.35 | 6.18 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.00 | -0.30 | 9/15/2025 3:59:55 PM EST | |||
| 580.00 | 3.00 | 11.05 | 7.03 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.00 | -0.31 | 9/15/2025 3:59:55 PM EST | |||
| 585.00 | 3.30 | 10.45 | 6.88 | % | 0.01 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.32 | 9/15/2025 3:59:55 PM EST | |||
| 590.00 | 4.35 | 10.70 | 7.53 | 9.00 | % | 0.01 | 2 | 0 | 0.46 | -0.13 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 595.00 | 5.00 | 12.35 | 8.68 | % | 0.01 | 0 | 0 | 0.47 | -0.14 | 0.00 | -0.35 | 9/15/2025 3:59:55 PM EST | |||
| 600.00 | 6.00 | 13.95 | 9.98 | 8.67 | % | 0.02 | 1 | 0 | 0.48 | -0.15 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 605.00 | 7.00 | 14.30 | 10.65 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.00 | -0.38 | 9/15/2025 3:59:55 PM EST | |||
| 610.00 | 8.05 | 16.20 | 12.13 | 11.15 | % | 0.02 | 1 | 0 | 0.48 | -0.17 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 615.00 | 9.15 | 17.60 | 13.38 | % | 0.02 | 0 | 0 | 0.48 | -0.18 | 0.00 | -0.41 | 9/15/2025 3:59:55 PM EST | |||
| 620.00 | 10.35 | 18.90 | 14.63 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.00 | -0.42 | 9/15/2025 3:59:55 PM EST | |||
| 625.00 | 11.60 | 20.15 | 15.88 | % | 0.03 | 0 | 0 | 0.48 | -0.21 | 0.00 | -0.44 | 9/15/2025 3:59:55 PM EST | |||
| 630.00 | 12.95 | 21.50 | 17.23 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.00 | -0.45 | 9/15/2025 3:59:55 PM EST | |||
| 635.00 | 14.35 | 22.90 | 18.63 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.00 | -0.46 | 9/15/2025 3:59:55 PM EST | |||
| 640.00 | 15.85 | 24.25 | 20.05 | 14.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.25 | 0.00 | -0.47 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 645.00 | 17.45 | 25.35 | 21.40 | 19.95 | % | 0.03 | 1 | 0 | 0.48 | -0.27 | 0.00 | -0.48 | 9/15/2025 | 9/15/2025 3:59:55 PM EST | |
| 650.00 | 19.10 | 27.40 | 23.25 | 16.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.28 | 0.00 | -0.49 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 655.00 | 20.80 | 28.95 | 24.88 | 22.95 | -3.65 | -13.73% | 0.04 | 2 | 1 | 0.48 | -0.30 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 660.00 | 22.60 | 30.00 | 26.30 | % | 0.04 | 0 | 0 | 0.48 | -0.31 | 0.00 | -0.51 | 9/15/2025 3:59:55 PM EST | |||
| 665.00 | 24.45 | 33.00 | 28.73 | 29.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.33 | 0.00 | -0.52 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 670.00 | 25.50 | 34.75 | 30.13 | % | 0.04 | 0 | 0 | 0.48 | -0.34 | 0.00 | -0.52 | 9/15/2025 3:59:55 PM EST | |||
| 675.00 | 27.55 | 37.00 | 32.28 | 29.10 | -10.10 | -25.77% | 0.05 | 10 | 13 | 0.48 | -0.36 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 680.00 | 29.65 | 39.00 | 34.33 | 30.97 | -10.63 | -25.56% | 0.05 | 10 | 14 | 0.47 | -0.38 | 0.00 | -0.53 | 9/15/2025 | 9/15/2025 3:59:55 PM EST |
| 685.00 | 31.90 | 39.55 | 35.73 | 44.10 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.47 | -0.39 | 0.00 | -0.54 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 690.00 | 34.10 | 43.00 | 38.55 | 46.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.47 | -0.41 | 0.00 | -0.54 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 695.00 | 36.50 | 45.00 | 40.75 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 700.00 | 38.80 | 48.00 | 43.40 | 49.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.44 | 0.00 | -0.54 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 705.00 | 41.40 | 50.00 | 45.70 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.00 | -0.55 | 9/15/2025 3:59:55 PM EST | |||
| 710.00 | 43.85 | 53.00 | 48.43 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 715.00 | 46.55 | 55.00 | 50.78 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 720.00 | 49.35 | 58.00 | 53.68 | % | 0.07 | 0 | 0 | 0.46 | -0.51 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 725.00 | 52.10 | 61.00 | 56.55 | % | 0.08 | 0 | 0 | 0.46 | -0.53 | 0.00 | -0.54 | 9/15/2025 3:59:55 PM EST | |||
| 730.00 | 55.00 | 64.00 | 59.50 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.00 | -0.53 | 9/15/2025 3:59:55 PM EST | |||
| 735.00 | 57.95 | 67.00 | 62.48 | % | 0.09 | 0 | 0 | 0.46 | -0.56 | 0.00 | -0.53 | 9/15/2025 3:59:55 PM EST | |||
| 740.00 | 61.00 | 70.00 | 65.50 | % | 0.09 | 0 | 0 | 0.46 | -0.58 | 0.00 | -0.52 | 9/15/2025 3:59:55 PM EST | |||
| 745.00 | 64.15 | 73.00 | 68.58 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.00 | -0.51 | 9/15/2025 3:59:55 PM EST | |||
| 750.00 | 67.25 | 76.00 | 71.63 | % | 0.10 | 0 | 0 | 0.45 | -0.61 | 0.00 | -0.51 | 9/15/2025 3:59:55 PM EST | |||
| 755.00 | 70.60 | 79.40 | 75.00 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.00 | -0.50 | 9/15/2025 3:59:55 PM EST | |||
| 760.00 | 73.90 | 82.75 | 78.33 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.00 | -0.49 | 9/15/2025 3:59:55 PM EST | |||
| 765.00 | 77.35 | 85.85 | 81.60 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.00 | -0.48 | 9/15/2025 3:59:55 PM EST | |||
| 770.00 | 81.00 | 90.00 | 85.50 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.00 | -0.47 | 9/15/2025 3:59:55 PM EST | |||
| 775.00 | 84.45 | 93.80 | 89.13 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.00 | -0.46 | 9/15/2025 3:59:55 PM EST | |||
| 780.00 | 88.05 | 97.60 | 92.83 | 105.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.00 | -0.45 | 9/11/2025 | 9/15/2025 3:59:55 PM EST |
| 785.00 | 92.00 | 100.95 | 96.48 | % | 0.12 | 0 | 0 | 0.45 | -0.72 | 0.00 | -0.44 | 9/15/2025 3:59:55 PM EST | |||
| 790.00 | 96.00 | 105.00 | 100.50 | % | 0.13 | 0 | 0 | 0.45 | -0.73 | 0.00 | -0.42 | 9/15/2025 3:59:55 PM EST | |||
| 795.00 | 99.40 | 108.90 | 104.15 | % | 0.13 | 0 | 0 | 0.44 | -0.74 | 0.00 | -0.41 | 9/15/2025 3:59:55 PM EST | |||
| 800.00 | 104.60 | 112.45 | 108.53 | % | 0.14 | 0 | 0 | 0.44 | -0.76 | 0.00 | -0.40 | 9/15/2025 3:59:55 PM EST | |||
| 805.00 | 108.00 | 116.50 | 112.25 | % | 0.14 | 0 | 0 | 0.44 | -0.77 | 0.00 | -0.38 | 9/15/2025 3:59:55 PM EST | |||
| 810.00 | 112.00 | 120.80 | 116.40 | % | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.00 | -0.37 | 9/15/2025 3:59:55 PM EST | |||
| 820.00 | 120.00 | 129.10 | 124.55 | % | 0.15 | 0 | 0 | 0.43 | -0.81 | 0.00 | -0.35 | 9/15/2025 3:59:55 PM EST | |||
| 830.00 | 129.00 | 137.60 | 133.30 | % | 0.16 | 0 | 0 | 0.43 | -0.83 | 0.00 | -0.32 | 9/15/2025 3:59:55 PM EST | |||
| 840.00 | 137.00 | 146.20 | 141.60 | % | 0.17 | 0 | 0 | 0.51 | -0.85 | 0.00 | -0.29 | 9/15/2025 3:59:55 PM EST | |||
| 850.00 | 146.00 | 155.00 | 150.50 | % | 0.18 | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.27 | 9/15/2025 3:59:55 PM EST | |||
| 860.00 | 156.00 | 163.90 | 159.95 | % | 0.19 | 0 | 0 | 0.51 | -0.88 | 0.00 | -0.24 | 9/15/2025 3:59:55 PM EST | |||
| 870.00 | 165.00 | 173.65 | 169.33 | % | 0.19 | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.22 | 9/15/2025 3:59:55 PM EST | |||
| 880.00 | 174.00 | 183.00 | 178.50 | % | 0.20 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.20 | 9/15/2025 3:59:55 PM EST | |||
| 890.00 | 184.00 | 192.65 | 188.33 | % | 0.21 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.18 | 9/15/2025 3:59:55 PM EST | |||
| 900.00 | 193.00 | 202.00 | 197.50 | % | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.16 | 9/15/2025 3:59:55 PM EST | |||
| 910.00 | 203.15 | 211.85 | 207.50 | % | 0.23 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.14 | 9/15/2025 3:59:55 PM EST | |||
| 920.00 | 213.05 | 221.30 | 217.18 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.13 | 9/15/2025 3:59:55 PM EST | |||
| 930.00 | 223.00 | 231.40 | 227.20 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.11 | 9/15/2025 3:59:55 PM EST | |||
| 940.00 | 232.65 | 241.35 | 237.00 | % | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.10 | 9/15/2025 3:59:55 PM EST | |||
| 950.00 | 242.65 | 251.40 | 247.03 | % | 0.26 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.09 | 9/15/2025 3:59:55 PM EST | |||
| 960.00 | 252.65 | 261.40 | 257.03 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 9/15/2025 3:59:55 PM EST | |||
| 970.00 | 262.65 | 271.40 | 267.03 | % | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.07 | 9/15/2025 3:59:55 PM EST |