Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $653.43 as of 10/28/2025 8:58:53 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 | 271.15 | 278.20 | 274.68 | % | 0.72 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 390.00 | 260.25 | 268.20 | 264.23 | % | 0.68 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 400.00 | 251.55 | 258.20 | 254.88 | % | 0.64 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 410.00 | 241.15 | 248.20 | 244.68 | % | 0.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 420.00 | 231.15 | 238.20 | 234.68 | % | 0.56 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 430.00 | 221.20 | 228.25 | 224.73 | % | 0.52 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 440.00 | 211.20 | 218.25 | 214.73 | % | 0.49 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 450.00 | 201.20 | 208.25 | 204.73 | % | 0.45 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 460.00 | 191.60 | 198.25 | 194.93 | % | 0.42 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 470.00 | 181.20 | 188.25 | 184.73 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 480.00 | 171.20 | 178.25 | 174.73 | % | 0.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 490.00 | 161.20 | 168.25 | 164.73 | % | 0.34 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 500.00 | 151.00 | 158.30 | 154.65 | 164.75 | -70.29 | -29.91% | 0.31 | 10 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 505.00 | 146.25 | 153.30 | 149.78 | 161.11 | % | 0.30 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST | |
| 510.00 | 141.25 | 148.30 | 144.78 | 156.12 | +7.37 | +4.96% | 0.28 | 3 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 515.00 | 136.40 | 143.30 | 139.85 | 146.82 | +2.99 | +2.08% | 0.27 | 5 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 520.00 | 131.25 | 138.30 | 134.78 | 137.45 | +3.54 | +2.65% | 0.26 | 6 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 525.00 | 127.80 | 133.30 | 130.55 | 135.75 | +2.00 | +1.50% | 0.25 | 4 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 530.00 | 122.10 | 128.30 | 125.20 | 130.85 | +2.02 | +1.57% | 0.24 | 2 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 535.00 | 117.25 | 123.30 | 120.28 | 121.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 540.00 | 112.55 | 118.30 | 115.43 | 144.92 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 545.00 | 107.50 | 113.30 | 110.40 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 550.00 | 102.75 | 108.35 | 105.55 | 108.39 | -2.61 | -2.36% | 0.19 | 6 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 555.00 | 97.45 | 103.35 | 100.40 | 103.40 | % | 0.18 | 6 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST | |
| 560.00 | 91.45 | 98.35 | 94.90 | 103.66 | -80.06 | -43.58% | 0.17 | 4 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 565.00 | 87.45 | 93.35 | 90.40 | 99.16 | +8.06 | +8.85% | 0.16 | 2 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 570.00 | 83.00 | 86.65 | 84.83 | 94.95 | +8.84 | +10.27% | 0.15 | 1 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 575.00 | 78.15 | 81.65 | 79.90 | 138.93 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.17 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 10/28/2025 3:59:53 PM EST |
| 580.00 | 72.55 | 78.45 | 75.50 | 89.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/28/2025 3:59:53 PM EST |
| 585.00 | 67.85 | 73.50 | 70.68 | 127.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.03 | 10/2/2025 | 10/28/2025 3:59:53 PM EST |
| 590.00 | 62.75 | 68.55 | 65.65 | 73.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.06 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 592.50 | 60.20 | 66.00 | 63.10 | 72.60 | % | 0.11 | 1 | 0 | 0.97 | 0.99 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:53 PM EST | |
| 595.00 | 57.40 | 63.60 | 60.50 | 70.25 | -2.12 | -2.93% | 0.10 | 1 | 2 | 0.95 | 0.99 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 597.50 | 55.40 | 61.15 | 58.28 | % | 0.10 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.14 | 10/28/2025 3:59:53 PM EST | |||
| 600.00 | 52.60 | 56.00 | 54.30 | 63.90 | +3.90 | +6.50% | 0.09 | 1 | 3 | 0.90 | 0.98 | 0.00 | -0.18 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 602.50 | 51.10 | 56.25 | 53.68 | % | 0.09 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.24 | 10/28/2025 3:59:53 PM EST | |||
| 605.00 | 47.80 | 53.80 | 50.80 | 60.09 | +6.62 | +12.39% | 0.08 | 15 | 17 | 0.85 | 0.97 | 0.00 | -0.31 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 607.50 | 45.75 | 51.35 | 48.55 | % | 0.08 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.39 | 10/28/2025 3:59:53 PM EST | |||
| 610.00 | 43.40 | 48.95 | 46.18 | 50.61 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.80 | 0.96 | 0.00 | -0.48 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 612.50 | 40.65 | 46.55 | 43.60 | % | 0.07 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.59 | 10/28/2025 3:59:53 PM EST | |||
| 615.00 | 38.85 | 44.20 | 41.53 | 66.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.75 | 0.93 | 0.00 | -0.66 | 10/10/2025 | 10/28/2025 3:59:53 PM EST |
| 617.50 | 36.20 | 41.85 | 39.03 | % | 0.06 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.76 | 10/28/2025 3:59:53 PM EST | |||
| 620.00 | 34.30 | 39.55 | 36.93 | 39.06 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | 0.91 | 0.01 | -0.82 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 622.50 | 31.90 | 36.70 | 34.30 | 38.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | 0.89 | 0.01 | -0.91 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 625.00 | 29.60 | 34.10 | 31.85 | 42.50 | +7.50 | +21.43% | 0.05 | 6 | 6 | 0.58 | 0.87 | 0.01 | -1.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 627.50 | 25.85 | 31.95 | 28.90 | 54.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | 0.85 | 0.01 | -1.10 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 630.00 | 25.45 | 29.80 | 27.63 | 39.05 | +7.19 | +22.57% | 0.04 | 8 | 6 | 0.56 | 0.83 | 0.01 | -1.19 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 632.50 | 23.45 | 28.70 | 26.08 | 37.15 | % | 0.04 | 2 | 0 | 0.52 | 0.81 | 0.01 | -1.28 | 10/28/2025 | 10/28/2025 3:59:53 PM EST | |
| 635.00 | 21.30 | 25.70 | 23.50 | 34.00 | +10.00 | +41.67% | 0.04 | 1 | 9 | 0.48 | 0.78 | 0.01 | -1.37 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 637.50 | 19.40 | 24.65 | 22.03 | 25.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.75 | 0.01 | -1.46 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 640.00 | 17.75 | 21.90 | 19.83 | 27.50 | +2.50 | +10.00% | 0.03 | 3 | 14 | 0.49 | 0.72 | 0.01 | -1.53 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 642.50 | 16.10 | 19.20 | 17.65 | 25.15 | +2.00 | +8.64% | 0.03 | 6 | 8 | 0.46 | 0.69 | 0.01 | -1.60 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 645.00 | 14.90 | 17.45 | 16.18 | 21.18 | +0.48 | +2.32% | 0.03 | 1 | 31 | 0.45 | 0.65 | 0.01 | -1.65 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 647.50 | 12.75 | 16.15 | 14.45 | 14.40 | -4.55 | -24.02% | 0.02 | 8 | 34 | 0.44 | 0.62 | 0.01 | -1.70 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 650.00 | 11.90 | 13.50 | 12.70 | 13.00 | -1.40 | -9.73% | 0.02 | 22 | 69 | 0.44 | 0.58 | 0.02 | -1.74 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 652.50 | 9.50 | 14.10 | 11.80 | 19.00 | +4.65 | +32.41% | 0.02 | 2 | 14 | 0.45 | 0.54 | 0.02 | -1.75 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 655.00 | 9.00 | 12.65 | 10.83 | 12.15 | -2.35 | -16.21% | 0.02 | 18 | 64 | 0.49 | 0.50 | 0.02 | -1.76 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 657.50 | 8.45 | 11.40 | 9.93 | 10.00 | -1.85 | -15.62% | 0.02 | 4 | 31 | 0.47 | 0.46 | 0.02 | -1.74 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 660.00 | 6.35 | 9.85 | 8.10 | 8.10 | -4.15 | -33.88% | 0.01 | 41 | 121 | 0.44 | 0.43 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 662.50 | 5.40 | 9.05 | 7.23 | 8.00 | -2.30 | -22.33% | 0.01 | 10 | 31 | 0.45 | 0.39 | 0.02 | -1.67 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 665.00 | 4.55 | 8.10 | 6.33 | 8.85 | -2.01 | -18.51% | 0.01 | 42 | 85 | 0.45 | 0.35 | 0.02 | -1.62 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 667.50 | 2.99 | 7.05 | 5.02 | 9.65 | +1.85 | +23.72% | 0.01 | 11 | 51 | 0.42 | 0.31 | 0.01 | -1.55 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 670.00 | 3.75 | 4.80 | 4.28 | 4.50 | -3.00 | -40.00% | 0.01 | 66 | 206 | 0.42 | 0.28 | 0.01 | -1.47 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 672.50 | 3.35 | 5.35 | 4.35 | 7.00 | +1.25 | +21.74% | 0.01 | 8 | 151 | 0.46 | 0.25 | 0.01 | -1.38 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 675.00 | 2.42 | 4.45 | 3.44 | 4.00 | -0.85 | -17.53% | 0.01 | 41 | 154 | 0.44 | 0.22 | 0.01 | -1.29 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 677.50 | 2.52 | 4.40 | 3.46 | 4.26 | +0.11 | +2.66% | 0.01 | 10 | 40 | 0.47 | 0.19 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 680.00 | 2.20 | 3.40 | 2.80 | 2.43 | -1.27 | -34.33% | 0.00 | 78 | 261 | 0.46 | 0.17 | 0.01 | -1.10 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 682.50 | 1.71 | 3.05 | 2.38 | 5.00 | +2.30 | +85.19% | 0.00 | 4 | 71 | 0.46 | 0.14 | 0.01 | -1.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 685.00 | 1.34 | 1.75 | 1.55 | 2.37 | -0.63 | -21.00% | 0.00 | 94 | 88 | 0.42 | 0.12 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 687.50 | 0.92 | 2.61 | 1.77 | 2.29 | -0.02 | -0.87% | 0.00 | 9 | 57 | 0.46 | 0.11 | 0.01 | -0.82 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 690.00 | 0.54 | 1.75 | 1.15 | 1.13 | -0.92 | -44.88% | 0.00 | 87 | 183 | 0.43 | 0.09 | 0.01 | -0.75 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 692.50 | 0.33 | 2.09 | 1.21 | 2.37 | +1.31 | +123.59% | 0.00 | 15 | 34 | 0.45 | 0.08 | 0.01 | -0.67 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 695.00 | 0.55 | 1.25 | 0.90 | 1.05 | -0.32 | -23.36% | 0.00 | 47 | 366 | 0.45 | 0.07 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 697.50 | 0.48 | 1.75 | 1.12 | 1.21 | +0.21 | +21.00% | 0.00 | 1 | 47 | 0.49 | 0.05 | 0.00 | -0.51 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 700.00 | 0.51 | 1.20 | 0.86 | 0.71 | -0.21 | -22.83% | 0.00 | 90 | 851 | 0.48 | 0.05 | 0.00 | -0.45 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 702.50 | 0.00 | 1.15 | 0.58 | 0.85 | -0.05 | -5.56% | 0.00 | 418 | 125 | 0.53 | 0.04 | 0.00 | -0.37 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 705.00 | 0.00 | 1.54 | 0.77 | 0.72 | 0.00 | 0.00% | 0.00 | 14 | 70 | 0.64 | 0.03 | 0.00 | -0.30 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 707.50 | 0.00 | 2.03 | 1.02 | 0.48 | -0.52 | -52.00% | 0.00 | 420 | 15 | 0.66 | 0.02 | 0.00 | -0.24 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 710.00 | 0.00 | 1.00 | 0.50 | 0.52 | +0.02 | +4.00% | 0.00 | 7 | 506 | 0.58 | 0.02 | 0.00 | -0.21 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 712.50 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.01 | 0.00 | -0.15 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 715.00 | 0.00 | 1.55 | 0.78 | 0.56 | +0.20 | +55.56% | 0.00 | 12 | 176 | 0.68 | 0.01 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 717.50 | 0.00 | 1.90 | 0.95 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.09 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 720.00 | 0.22 | 0.80 | 0.51 | 0.22 | -0.19 | -46.35% | 0.00 | 23 | 350 | 0.54 | 0.01 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 722.50 | 0.00 | 1.33 | 0.67 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.01 | 0.00 | -0.06 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 725.00 | 0.05 | 0.75 | 0.40 | 0.18 | -0.13 | -41.94% | 0.00 | 12 | 157 | 0.55 | 0.01 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 727.50 | 0.10 | 1.18 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 730.00 | 0.00 | 0.38 | 0.19 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 69 | 0.61 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 732.50 | 0.00 | 2.90 | 1.45 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 735.00 | 0.14 | 0.22 | 0.18 | 0.14 | -0.02 | -12.50% | 0.00 | 56 | 646 | 0.57 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 737.50 | 0.00 | 0.72 | 0.36 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.73 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 740.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.04 | -25.00% | 0.00 | 9 | 597 | 0.61 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 742.50 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 745.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 747.50 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 51 | 628 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 755.00 | 0.00 | 0.72 | 0.36 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 765.00 | 0.00 | 0.19 | 0.10 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 770.00 | 0.00 | 0.70 | 0.35 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 775.00 | 0.00 | 0.70 | 0.35 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 780.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 785.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 790.00 | 0.00 | 1.37 | 0.69 | 0.87 | +0.57 | +190.00% | 0.00 | 2 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 795.00 | 0.00 | 0.56 | 0.28 | 0.27 | +0.21 | +350.00% | 0.00 | 2 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 800.00 | 0.00 | 0.11 | 0.06 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 2.90 | 1.45 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 870.00 | 0.00 | 2.30 | 1.15 | 8.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:53 PM EST |
| 880.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:53 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/28/2025 3:59:53 PM EST |
| 900.00 | 0.00 | 3.00 | 1.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:53 PM EST |
| 910.00 | 0.00 | 2.90 | 1.45 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:53 PM EST |
| 920.00 | 0.00 | 1.50 | 0.75 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:53 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 940.00 | 0.00 | 4.25 | 2.13 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:53 PM EST |
| 950.00 | 0.00 | 1.50 | 0.75 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:53 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 1.54 | 0.77 | 0.88 | +0.80 | +1,000.00% | 0.00 | 1 | 15 | 2.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 1.98 | 0.99 | 1.51 | +1.32 | +694.74% | 0.00 | 2 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 1.97 | 0.99 | 1.65 | % | 0.00 | 1 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST | |
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 0.63 | 0.32 | 0.37 | +0.25 | +208.34% | 0.00 | 1 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.72 | 0.36 | 0.49 | +0.33 | +206.25% | 0.00 | 1 | 22 | 1.33 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 0.81 | 0.41 | 1.00 | +0.87 | +669.24% | 0.00 | 1 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.91 | 0.46 | 1.25 | +1.08 | +635.30% | 0.00 | 1 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 0.97 | 0.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 545.00 | 0.00 | 0.38 | 0.19 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.39 | 0.20 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 0.43 | 0.22 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.62 | 0.31 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 565.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 570.00 | 0.02 | 0.27 | 0.15 | 1.04 | +0.93 | +845.46% | 0.00 | 4 | 58 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 575.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.82 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 70 | 0.66 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 585.00 | 0.01 | 0.73 | 0.37 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 41 | 0.58 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 590.00 | 0.01 | 0.70 | 0.36 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 64 | 0.54 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 592.50 | 0.00 | 0.97 | 0.49 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.07 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 595.00 | 0.00 | 0.54 | 0.27 | 0.43 | +0.17 | +65.39% | 0.00 | 1 | 49 | 0.61 | -0.01 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 597.50 | 0.01 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.02 | 0.00 | -0.14 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 600.00 | 0.10 | 0.73 | 0.42 | 0.20 | -0.31 | -60.79% | 0.00 | 39 | 154 | 0.51 | -0.02 | 0.00 | -0.18 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 602.50 | 0.01 | 0.69 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | -0.02 | 0.00 | -0.24 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 605.00 | 0.04 | 0.88 | 0.46 | 0.45 | -0.16 | -26.23% | 0.00 | 1 | 101 | 0.46 | -0.03 | 0.00 | -0.31 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 607.50 | 0.01 | 1.90 | 0.96 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | -0.04 | 0.00 | -0.39 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 610.00 | 0.10 | 1.68 | 0.89 | 0.49 | -0.16 | -24.62% | 0.00 | 8 | 221 | 0.48 | -0.04 | 0.00 | -0.48 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 612.50 | 0.09 | 0.85 | 0.47 | 0.35 | -1.03 | -74.64% | 0.00 | 10 | 36 | 0.41 | -0.06 | 0.00 | -0.59 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 615.00 | 0.35 | 1.17 | 0.76 | 0.60 | -0.26 | -30.24% | 0.00 | 408 | 206 | 0.45 | -0.07 | 0.00 | -0.66 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 617.50 | 0.40 | 1.39 | 0.90 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | -0.08 | 0.01 | -0.76 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 620.00 | 0.69 | 1.72 | 1.21 | 0.99 | -0.27 | -21.43% | 0.00 | 429 | 184 | 0.46 | -0.09 | 0.01 | -0.82 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 622.50 | 0.53 | 1.91 | 1.22 | 0.84 | -1.16 | -58.00% | 0.00 | 13 | 18 | 0.43 | -0.11 | 0.01 | -0.91 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 625.00 | 1.08 | 2.09 | 1.59 | 1.12 | -0.74 | -39.79% | 0.00 | 12 | 149 | 0.44 | -0.13 | 0.01 | -1.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 627.50 | 1.00 | 2.32 | 1.66 | 2.04 | -2.19 | -51.78% | 0.00 | 2 | 15 | 0.42 | -0.15 | 0.01 | -1.10 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 630.00 | 1.30 | 2.66 | 1.98 | 1.65 | -0.99 | -37.50% | 0.00 | 57 | 176 | 0.42 | -0.17 | 0.01 | -1.19 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 632.50 | 1.92 | 3.75 | 2.84 | 1.79 | -1.21 | -40.34% | 0.00 | 3 | 44 | 0.44 | -0.19 | 0.01 | -1.28 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 635.00 | 2.12 | 4.05 | 3.09 | 3.05 | -0.10 | -3.18% | 0.00 | 110 | 209 | 0.43 | -0.22 | 0.01 | -1.37 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 637.50 | 2.35 | 4.60 | 3.48 | 2.60 | -1.45 | -35.81% | 0.01 | 26 | 101 | 0.40 | -0.25 | 0.01 | -1.46 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 640.00 | 3.40 | 5.00 | 4.20 | 5.00 | +0.30 | +6.39% | 0.01 | 120 | 288 | 0.42 | -0.28 | 0.01 | -1.53 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 642.50 | 3.05 | 6.15 | 4.60 | 5.12 | +0.02 | +0.40% | 0.01 | 17 | 59 | 0.40 | -0.31 | 0.01 | -1.60 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 645.00 | 5.80 | 6.65 | 6.23 | 6.20 | +1.00 | +19.24% | 0.01 | 124 | 194 | 0.44 | -0.35 | 0.01 | -1.65 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 647.50 | 4.75 | 7.95 | 6.35 | 6.34 | -0.26 | -3.94% | 0.01 | 9 | 30 | 0.40 | -0.38 | 0.01 | -1.70 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 650.00 | 6.70 | 9.20 | 7.95 | 8.00 | +0.64 | +8.70% | 0.01 | 97 | 1,387 | 0.43 | -0.42 | 0.02 | -1.74 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 652.50 | 6.80 | 10.85 | 8.83 | 5.85 | -4.15 | -41.50% | 0.01 | 3 | 18 | 0.42 | -0.46 | 0.02 | -1.75 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 655.00 | 9.90 | 11.35 | 10.63 | 10.30 | +1.35 | +15.09% | 0.02 | 27 | 220 | 0.43 | -0.50 | 0.02 | -1.76 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 657.50 | 9.35 | 12.85 | 11.10 | 10.45 | -0.80 | -7.12% | 0.02 | 12 | 25 | 0.40 | -0.54 | 0.02 | -1.74 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 660.00 | 11.15 | 15.20 | 13.18 | 12.54 | +1.74 | +16.12% | 0.02 | 64 | 251 | 0.43 | -0.57 | 0.02 | -1.72 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 662.50 | 12.05 | 15.90 | 13.98 | 9.30 | -14.48 | -60.90% | 0.02 | 1 | 7 | 0.40 | -0.61 | 0.02 | -1.67 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 665.00 | 14.45 | 17.60 | 16.03 | 16.20 | +2.13 | +15.14% | 0.02 | 46 | 184 | 0.41 | -0.65 | 0.02 | -1.62 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 667.50 | 15.40 | 19.05 | 17.23 | 14.50 | -1.45 | -9.10% | 0.03 | 15 | 34 | 0.39 | -0.69 | 0.01 | -1.55 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 670.00 | 17.45 | 21.10 | 19.28 | 17.35 | +0.35 | +2.06% | 0.03 | 54 | 348 | 0.39 | -0.72 | 0.01 | -1.47 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 672.50 | 19.05 | 23.05 | 21.05 | 19.00 | -3.95 | -17.22% | 0.03 | 8 | 33 | 0.40 | -0.75 | 0.01 | -1.38 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 675.00 | 21.00 | 25.30 | 23.15 | 20.00 | -1.47 | -6.85% | 0.03 | 38 | 211 | 0.40 | -0.78 | 0.01 | -1.29 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 677.50 | 23.00 | 27.50 | 25.25 | 21.50 | -2.20 | -9.29% | 0.04 | 39 | 45 | 0.38 | -0.81 | 0.01 | -1.20 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 680.00 | 25.05 | 29.95 | 27.50 | 21.02 | -3.98 | -15.92% | 0.04 | 14 | 136 | 0.40 | -0.83 | 0.01 | -1.10 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 682.50 | 27.20 | 31.85 | 29.53 | 21.00 | -4.90 | -18.92% | 0.04 | 2 | 11 | 0.36 | -0.86 | 0.01 | -1.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 685.00 | 29.85 | 34.05 | 31.95 | 25.80 | -6.67 | -20.55% | 0.05 | 2 | 79 | 0.57 | -0.88 | 0.01 | -0.92 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 687.50 | 31.65 | 36.40 | 34.03 | 34.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | -0.89 | 0.01 | -0.82 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 690.00 | 33.95 | 38.70 | 36.33 | 36.00 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.56 | -0.91 | 0.01 | -0.75 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 692.50 | 35.45 | 40.90 | 38.18 | 39.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.67 | -0.92 | 0.01 | -0.67 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 695.00 | 37.80 | 44.15 | 40.98 | 34.35 | +2.81 | +8.91% | 0.06 | 14 | 120 | 0.74 | -0.93 | 0.01 | -0.59 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 697.50 | 41.05 | 46.05 | 43.55 | 37.14 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.67 | -0.95 | 0.00 | -0.51 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 700.00 | 43.00 | 48.25 | 45.63 | 45.25 | -10.72 | -19.16% | 0.07 | 2 | 58 | 0.67 | -0.95 | 0.00 | -0.45 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 702.50 | 45.00 | 50.50 | 47.75 | 43.22 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.37 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 705.00 | 47.45 | 53.10 | 50.28 | 31.46 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.78 | -0.97 | 0.00 | -0.30 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 707.50 | 49.90 | 55.20 | 52.55 | 40.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.78 | -0.98 | 0.00 | -0.24 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 710.00 | 53.20 | 57.85 | 55.53 | 39.13 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.81 | -0.98 | 0.00 | -0.21 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 712.50 | 54.80 | 60.70 | 57.75 | 52.71 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.74 | -0.99 | 0.00 | -0.15 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 715.00 | 58.15 | 62.90 | 60.53 | 35.05 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.76 | -0.99 | 0.00 | -0.12 | 10/21/2025 | 10/28/2025 3:59:53 PM EST |
| 717.50 | 59.75 | 66.75 | 63.25 | % | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.09 | 10/28/2025 3:59:53 PM EST | |||
| 720.00 | 63.10 | 67.95 | 65.53 | 54.53 | -9.81 | -15.25% | 0.09 | 3 | 38 | 0.86 | -0.99 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 722.50 | 64.75 | 70.50 | 67.63 | % | 0.09 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.06 | 10/28/2025 3:59:53 PM EST | |||
| 725.00 | 68.95 | 72.35 | 70.65 | 53.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.05 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 727.50 | 69.75 | 75.35 | 72.55 | 68.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 730.00 | 72.80 | 78.00 | 75.40 | 56.32 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -1.00 | 0.00 | -0.03 | 10/23/2025 | 10/28/2025 3:59:53 PM EST |
| 732.50 | 74.75 | 81.55 | 78.15 | % | 0.11 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 10/28/2025 3:59:53 PM EST | |||
| 735.00 | 77.25 | 83.70 | 80.48 | 66.15 | +3.15 | +5.00% | 0.11 | 2 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 737.50 | 79.75 | 85.65 | 82.70 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 740.00 | 82.20 | 87.80 | 85.00 | 83.69 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 742.50 | 84.75 | 90.50 | 87.63 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 745.00 | 87.25 | 92.50 | 89.88 | 76.10 | +21.55 | +39.51% | 0.12 | 5 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 747.50 | 89.75 | 95.65 | 92.70 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 750.00 | 92.25 | 97.45 | 94.85 | 81.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 755.00 | 97.25 | 102.75 | 100.00 | 68.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:53 PM EST |
| 760.00 | 102.25 | 107.80 | 105.03 | 89.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:53 PM EST |
| 765.00 | 107.25 | 114.20 | 110.73 | % | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 770.00 | 112.25 | 118.00 | 115.13 | 102.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 775.00 | 117.25 | 123.55 | 120.40 | 110.90 | +9.00 | +8.84% | 0.16 | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 780.00 | 122.25 | 128.65 | 125.45 | 106.92 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:53 PM EST |
| 785.00 | 127.25 | 132.70 | 129.98 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 790.00 | 132.25 | 137.50 | 134.88 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 795.00 | 137.25 | 143.00 | 140.13 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 800.00 | 142.25 | 147.45 | 144.85 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 805.00 | 147.25 | 152.65 | 149.95 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 810.00 | 152.25 | 159.10 | 155.68 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 820.00 | 162.25 | 169.30 | 165.78 | 99.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:53 PM EST |
| 830.00 | 172.25 | 179.30 | 175.78 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 840.00 | 182.25 | 189.25 | 185.75 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 850.00 | 192.25 | 199.30 | 195.78 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 860.00 | 202.25 | 209.30 | 205.78 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 870.00 | 212.25 | 217.55 | 214.90 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 880.00 | 222.25 | 229.30 | 225.78 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 890.00 | 232.25 | 239.25 | 235.75 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 900.00 | 242.25 | 249.30 | 245.78 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 910.00 | 252.25 | 259.25 | 255.75 | % | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 920.00 | 262.25 | 269.10 | 265.68 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 930.00 | 272.25 | 278.20 | 275.23 | % | 0.30 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 940.00 | 282.25 | 289.30 | 285.78 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 950.00 | 292.25 | 299.30 | 295.78 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 960.00 | 302.25 | 308.40 | 305.33 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 970.00 | 312.25 | 319.30 | 315.78 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST |