Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $672.30 as of 10/16/2025 6:48:41 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 | 282.00 | 290.25 | 286.13 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/16/2025 4:00:01 PM EST | |||
| 390.00 | 272.00 | 280.35 | 276.18 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 400.00 | 262.00 | 270.45 | 266.23 | % | 0.67 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 410.00 | 252.15 | 260.55 | 256.35 | % | 0.63 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 420.00 | 243.00 | 250.70 | 246.85 | % | 0.59 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 430.00 | 233.00 | 240.90 | 236.95 | % | 0.55 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 440.00 | 223.00 | 231.15 | 227.08 | % | 0.52 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.08 | 10/16/2025 4:00:01 PM EST | |||
| 445.00 | 218.00 | 226.25 | 222.13 | % | 0.50 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.09 | 10/16/2025 4:00:01 PM EST | |||
| 450.00 | 213.00 | 221.40 | 217.20 | % | 0.48 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.10 | 10/16/2025 4:00:01 PM EST | |||
| 455.00 | 209.00 | 215.45 | 212.23 | % | 0.47 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.10 | 10/16/2025 4:00:01 PM EST | |||
| 460.00 | 204.00 | 211.75 | 207.88 | % | 0.45 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.13 | 10/16/2025 4:00:01 PM EST | |||
| 465.00 | 199.00 | 206.80 | 202.90 | % | 0.44 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.14 | 10/16/2025 4:00:01 PM EST | |||
| 470.00 | 194.00 | 201.20 | 197.60 | % | 0.42 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.15 | 10/16/2025 4:00:01 PM EST | |||
| 475.00 | 189.00 | 197.40 | 193.20 | % | 0.41 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.16 | 10/16/2025 4:00:01 PM EST | |||
| 480.00 | 185.00 | 192.65 | 188.83 | % | 0.39 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.17 | 10/16/2025 4:00:01 PM EST | |||
| 485.00 | 180.00 | 187.15 | 183.58 | % | 0.38 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.16 | 10/16/2025 4:00:01 PM EST | |||
| 490.00 | 175.00 | 182.35 | 178.68 | 202.60 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.69 | 0.96 | 0.00 | -0.17 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 495.00 | 171.00 | 178.05 | 174.53 | % | 0.35 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.20 | 10/16/2025 4:00:01 PM EST | |||
| 500.00 | 166.00 | 174.00 | 170.00 | % | 0.34 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.21 | 10/16/2025 4:00:01 PM EST | |||
| 505.00 | 161.00 | 168.75 | 164.88 | % | 0.33 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.23 | 10/16/2025 4:00:01 PM EST | |||
| 510.00 | 157.00 | 164.40 | 160.70 | 187.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.64 | 0.94 | 0.00 | -0.24 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 515.00 | 152.00 | 160.30 | 156.15 | % | 0.30 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.25 | 10/16/2025 4:00:01 PM EST | |||
| 520.00 | 147.40 | 155.65 | 151.53 | 175.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.27 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 525.00 | 143.00 | 151.40 | 147.20 | % | 0.28 | 0 | 0 | 0.52 | 0.92 | 0.00 | -0.28 | 10/16/2025 4:00:01 PM EST | |||
| 530.00 | 138.50 | 146.00 | 142.25 | % | 0.27 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.30 | 10/16/2025 4:00:01 PM EST | |||
| 535.00 | 134.00 | 142.90 | 138.45 | % | 0.26 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.31 | 10/16/2025 4:00:01 PM EST | |||
| 540.00 | 130.00 | 137.80 | 133.90 | % | 0.25 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.33 | 10/16/2025 4:00:01 PM EST | |||
| 545.00 | 126.00 | 133.05 | 129.53 | % | 0.24 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.35 | 10/16/2025 4:00:01 PM EST | |||
| 550.00 | 121.40 | 129.45 | 125.43 | % | 0.23 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.36 | 10/16/2025 4:00:01 PM EST | |||
| 555.00 | 117.30 | 125.00 | 121.15 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.00 | -0.38 | 10/16/2025 4:00:01 PM EST | |||
| 560.00 | 113.15 | 120.95 | 117.05 | % | 0.21 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.39 | 10/16/2025 4:00:01 PM EST | |||
| 565.00 | 109.15 | 116.90 | 113.03 | % | 0.20 | 0 | 0 | 0.53 | 0.84 | 0.00 | -0.41 | 10/16/2025 4:00:01 PM EST | |||
| 570.00 | 105.15 | 112.95 | 109.05 | % | 0.19 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.42 | 10/16/2025 4:00:01 PM EST | |||
| 575.00 | 101.15 | 108.00 | 104.58 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.00 | -0.44 | 10/16/2025 4:00:01 PM EST | |||
| 580.00 | 98.00 | 103.65 | 100.83 | % | 0.17 | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.45 | 10/16/2025 4:00:01 PM EST | |||
| 585.00 | 95.75 | 100.40 | 98.08 | % | 0.17 | 0 | 0 | 0.54 | 0.79 | 0.00 | -0.47 | 10/16/2025 4:00:01 PM EST | |||
| 590.00 | 90.00 | 96.95 | 93.48 | % | 0.16 | 0 | 0 | 0.52 | 0.78 | 0.00 | -0.48 | 10/16/2025 4:00:01 PM EST | |||
| 595.00 | 86.30 | 93.10 | 89.70 | % | 0.15 | 0 | 0 | 0.52 | 0.77 | 0.00 | -0.50 | 10/16/2025 4:00:01 PM EST | |||
| 600.00 | 83.75 | 89.80 | 86.78 | 94.00 | % | 0.14 | 2 | 0 | 0.53 | 0.75 | 0.00 | -0.51 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 605.00 | 79.70 | 86.35 | 83.03 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.00 | -0.52 | 10/16/2025 4:00:01 PM EST | |||
| 610.00 | 76.50 | 83.00 | 79.75 | 81.80 | % | 0.13 | 3 | 0 | 0.52 | 0.72 | 0.00 | -0.53 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 615.00 | 74.45 | 79.65 | 77.05 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.00 | -0.54 | 10/16/2025 4:00:01 PM EST | |||
| 620.00 | 70.00 | 76.40 | 73.20 | 74.47 | % | 0.12 | 1 | 0 | 0.52 | 0.69 | 0.00 | -0.55 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 625.00 | 66.60 | 73.30 | 69.95 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.00 | -0.56 | 10/16/2025 4:00:01 PM EST | |||
| 630.00 | 63.00 | 70.20 | 66.60 | 68.20 | % | 0.11 | 6 | 0 | 0.51 | 0.66 | 0.00 | -0.57 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 635.00 | 61.15 | 67.20 | 64.18 | % | 0.10 | 0 | 0 | 0.52 | 0.64 | 0.00 | -0.57 | 10/16/2025 4:00:01 PM EST | |||
| 640.00 | 57.45 | 64.40 | 60.93 | 62.60 | % | 0.10 | 3 | 0 | 0.52 | 0.63 | 0.00 | -0.58 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 645.00 | 54.90 | 61.15 | 58.03 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.00 | -0.58 | 10/16/2025 4:00:01 PM EST | |||
| 650.00 | 52.35 | 58.85 | 55.60 | % | 0.09 | 0 | 0 | 0.52 | 0.59 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 655.00 | 50.60 | 55.45 | 53.03 | 66.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.52 | 0.58 | 0.00 | -0.59 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 660.00 | 46.60 | 53.75 | 50.18 | % | 0.08 | 0 | 0 | 0.51 | 0.56 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 665.00 | 44.00 | 51.55 | 47.78 | % | 0.07 | 0 | 0 | 0.51 | 0.54 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 670.00 | 41.85 | 48.55 | 45.20 | 63.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.53 | 0.00 | -0.59 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 675.00 | 39.60 | 45.95 | 42.78 | 49.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.51 | 0.51 | 0.00 | -0.59 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 680.00 | 37.40 | 43.55 | 40.48 | 49.51 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.49 | 0.00 | -0.59 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 685.00 | 35.30 | 41.70 | 38.50 | 44.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.51 | 0.48 | 0.00 | -0.58 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 690.00 | 34.90 | 39.30 | 37.10 | 47.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | 0.46 | 0.00 | -0.58 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 695.00 | 31.35 | 37.40 | 34.38 | 49.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.44 | 0.00 | -0.57 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 700.00 | 30.80 | 35.50 | 33.15 | 34.12 | -14.78 | -30.23% | 0.05 | 1 | 2 | 0.51 | 0.43 | 0.00 | -0.57 | 10/16/2025 | 10/16/2025 4:00:01 PM EST |
| 705.00 | 27.70 | 33.70 | 30.70 | 43.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.41 | 0.00 | -0.56 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 710.00 | 27.30 | 31.50 | 29.40 | 28.99 | -15.13 | -34.30% | 0.04 | 2 | 7 | 0.51 | 0.40 | 0.00 | -0.55 | 10/16/2025 | 10/16/2025 4:00:01 PM EST |
| 715.00 | 24.55 | 30.35 | 27.45 | 42.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | 0.38 | 0.00 | -0.54 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 720.00 | 22.55 | 28.15 | 25.35 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.00 | -0.53 | 10/16/2025 4:00:01 PM EST | |||
| 725.00 | 20.15 | 26.95 | 23.55 | 32.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.35 | 0.00 | -0.52 | 10/10/2025 | 10/16/2025 4:00:01 PM EST |
| 730.00 | 19.85 | 26.10 | 22.98 | 32.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | 0.33 | 0.00 | -0.51 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 735.00 | 18.50 | 24.45 | 21.48 | 26.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.32 | 0.00 | -0.50 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 740.00 | 18.00 | 23.20 | 20.60 | 24.77 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.30 | 0.00 | -0.49 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 745.00 | 17.10 | 21.50 | 19.30 | 23.60 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.00 | -0.48 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 750.00 | 14.75 | 20.50 | 17.63 | % | 0.02 | 0 | 0 | 0.50 | 0.28 | 0.00 | -0.46 | 10/16/2025 4:00:01 PM EST | |||
| 755.00 | 14.40 | 19.30 | 16.85 | 20.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.26 | 0.00 | -0.45 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 760.00 | 12.65 | 18.30 | 15.48 | % | 0.02 | 0 | 0 | 0.50 | 0.25 | 0.00 | -0.43 | 10/16/2025 4:00:01 PM EST | |||
| 765.00 | 11.65 | 17.70 | 14.68 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.00 | -0.42 | 10/16/2025 4:00:01 PM EST | |||
| 770.00 | 10.80 | 16.50 | 13.65 | % | 0.02 | 0 | 0 | 0.50 | 0.22 | 0.00 | -0.41 | 10/16/2025 4:00:01 PM EST | |||
| 775.00 | 8.60 | 15.70 | 12.15 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.00 | -0.39 | 10/16/2025 4:00:01 PM EST | |||
| 780.00 | 7.65 | 14.25 | 10.95 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.00 | -0.38 | 10/16/2025 4:00:01 PM EST | |||
| 785.00 | 7.05 | 13.40 | 10.23 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.00 | -0.36 | 10/16/2025 4:00:01 PM EST | |||
| 790.00 | 6.30 | 14.15 | 10.23 | 13.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.00 | -0.35 | 10/10/2025 | 10/16/2025 4:00:01 PM EST |
| 795.00 | 5.75 | 14.30 | 10.03 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.00 | -0.33 | 10/16/2025 4:00:01 PM EST | |||
| 800.00 | 5.10 | 13.65 | 9.38 | % | 0.01 | 0 | 0 | 0.49 | 0.16 | 0.00 | -0.32 | 10/16/2025 4:00:01 PM EST | |||
| 805.00 | 4.45 | 13.00 | 8.73 | 13.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.15 | 0.00 | -0.31 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 810.00 | 3.95 | 12.45 | 8.20 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.29 | 10/16/2025 4:00:01 PM EST | |||
| 820.00 | 2.87 | 11.40 | 7.14 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.26 | 10/16/2025 4:00:01 PM EST | |||
| 830.00 | 1.93 | 10.50 | 6.22 | 9.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.11 | 0.00 | -0.24 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 840.00 | 1.16 | 9.70 | 5.43 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.21 | 10/16/2025 4:00:01 PM EST | |||
| 850.00 | 1.84 | 9.15 | 5.50 | % | 0.01 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.19 | 10/16/2025 4:00:01 PM EST | |||
| 860.00 | 1.36 | 7.25 | 4.31 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.17 | 10/16/2025 4:00:01 PM EST | |||
| 870.00 | 0.76 | 6.85 | 3.81 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.15 | 10/16/2025 4:00:01 PM EST | |||
| 880.00 | 2.47 | 4.70 | 3.59 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.14 | 10/16/2025 4:00:01 PM EST | |||
| 890.00 | 0.04 | 6.45 | 3.25 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.12 | 10/16/2025 4:00:01 PM EST | |||
| 900.00 | 1.79 | 4.80 | 3.30 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.11 | 10/16/2025 4:00:01 PM EST | |||
| 910.00 | 0.01 | 6.10 | 3.06 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.09 | 10/16/2025 4:00:01 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.08 | 10/16/2025 4:00:01 PM EST | |||
| 930.00 | 0.01 | 5.90 | 2.96 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 940.00 | 0.85 | 5.50 | 3.18 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 950.00 | 0.01 | 5.20 | 2.61 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 960.00 | 0.05 | 2.35 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 970.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.04 | 10/16/2025 4:00:01 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.03 | 10/16/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.08 | 10/16/2025 4:00:01 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.09 | 10/16/2025 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.10 | 10/16/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.10 | 10/16/2025 4:00:01 PM EST | |||
| 460.00 | 0.45 | 2.64 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.13 | 10/16/2025 4:00:01 PM EST | |||
| 465.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.14 | 10/16/2025 4:00:01 PM EST | |||
| 470.00 | 0.16 | 4.75 | 2.46 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.15 | 10/16/2025 4:00:01 PM EST | |||
| 475.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.16 | 10/16/2025 4:00:01 PM EST | |||
| 480.00 | 0.89 | 4.75 | 2.82 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.17 | 10/16/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.16 | 10/16/2025 4:00:01 PM EST | |||
| 490.00 | 1.82 | 4.50 | 3.16 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.64 | -0.04 | 0.00 | -0.17 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 495.00 | 0.23 | 6.45 | 3.34 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.20 | 10/16/2025 4:00:01 PM EST | |||
| 500.00 | 2.67 | 5.35 | 4.01 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.21 | 10/16/2025 4:00:01 PM EST | |||
| 505.00 | 0.85 | 6.60 | 3.73 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.23 | 10/16/2025 4:00:01 PM EST | |||
| 510.00 | 3.35 | 7.10 | 5.23 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.06 | 0.00 | -0.24 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 515.00 | 1.53 | 7.40 | 4.47 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.25 | 10/16/2025 4:00:01 PM EST | |||
| 520.00 | 4.00 | 9.25 | 6.63 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.27 | 10/16/2025 4:00:01 PM EST | |||
| 525.00 | 2.71 | 8.10 | 5.41 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.08 | 0.00 | -0.28 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 530.00 | 5.35 | 10.60 | 7.98 | 4.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.09 | 0.00 | -0.30 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 535.00 | 2.53 | 11.15 | 6.84 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.00 | -0.31 | 10/16/2025 4:00:01 PM EST | |||
| 540.00 | 6.30 | 11.90 | 9.10 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.00 | -0.33 | 10/16/2025 4:00:01 PM EST | |||
| 545.00 | 4.20 | 12.60 | 8.40 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.00 | -0.35 | 10/16/2025 4:00:01 PM EST | |||
| 550.00 | 7.55 | 13.45 | 10.50 | % | 0.02 | 0 | 0 | 0.57 | -0.13 | 0.00 | -0.36 | 10/16/2025 4:00:01 PM EST | |||
| 555.00 | 5.65 | 14.05 | 9.85 | 7.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.14 | 0.00 | -0.38 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 560.00 | 9.15 | 15.30 | 12.23 | % | 0.02 | 0 | 0 | 0.57 | -0.15 | 0.00 | -0.39 | 10/16/2025 4:00:01 PM EST | |||
| 565.00 | 7.55 | 16.25 | 11.90 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.00 | -0.41 | 10/16/2025 4:00:01 PM EST | |||
| 570.00 | 12.10 | 14.35 | 13.23 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.17 | 0.00 | -0.42 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 575.00 | 11.00 | 16.50 | 13.75 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.00 | -0.44 | 10/16/2025 4:00:01 PM EST | |||
| 580.00 | 14.05 | 19.05 | 16.55 | 13.70 | % | 0.03 | 2 | 0 | 0.57 | -0.19 | 0.00 | -0.45 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 585.00 | 12.90 | 18.70 | 15.80 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.00 | -0.47 | 10/16/2025 4:00:01 PM EST | |||
| 590.00 | 16.30 | 20.20 | 18.25 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.00 | -0.48 | 10/16/2025 4:00:01 PM EST | |||
| 595.00 | 16.65 | 21.00 | 18.83 | % | 0.03 | 0 | 0 | 0.54 | -0.23 | 0.00 | -0.50 | 10/16/2025 4:00:01 PM EST | |||
| 600.00 | 19.20 | 22.70 | 20.95 | 17.43 | +2.45 | +16.36% | 0.03 | 2 | 15 | 0.55 | -0.25 | 0.00 | -0.51 | 10/16/2025 | 10/16/2025 4:00:01 PM EST |
| 605.00 | 18.75 | 23.80 | 21.28 | 18.53 | +1.64 | +9.71% | 0.04 | 2 | 3 | 0.53 | -0.26 | 0.00 | -0.52 | 10/16/2025 | 10/16/2025 4:00:01 PM EST |
| 610.00 | 21.00 | 25.35 | 23.18 | % | 0.04 | 0 | 0 | 0.53 | -0.28 | 0.00 | -0.53 | 10/16/2025 4:00:01 PM EST | |||
| 615.00 | 22.35 | 26.70 | 24.53 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.00 | -0.54 | 10/16/2025 4:00:01 PM EST | |||
| 620.00 | 25.00 | 29.10 | 27.05 | 24.65 | +4.64 | +23.19% | 0.04 | 2 | 4 | 0.53 | -0.31 | 0.00 | -0.55 | 10/16/2025 | 10/16/2025 4:00:01 PM EST |
| 625.00 | 25.85 | 32.15 | 29.00 | 22.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.32 | 0.00 | -0.56 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 630.00 | 29.45 | 32.40 | 30.93 | 31.49 | % | 0.05 | 11 | 0 | 0.53 | -0.34 | 0.00 | -0.57 | 10/16/2025 | 10/16/2025 4:00:01 PM EST | |
| 635.00 | 30.35 | 35.20 | 32.78 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.00 | -0.57 | 10/16/2025 4:00:01 PM EST | |||
| 640.00 | 33.55 | 37.20 | 35.38 | 28.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.37 | 0.00 | -0.58 | 10/10/2025 | 10/16/2025 4:00:01 PM EST |
| 645.00 | 34.10 | 38.45 | 36.28 | 26.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.39 | 0.00 | -0.58 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 650.00 | 35.20 | 43.95 | 39.58 | % | 0.06 | 0 | 0 | 0.53 | -0.41 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 655.00 | 38.75 | 45.20 | 41.98 | 32.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.42 | 0.00 | -0.59 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 660.00 | 41.70 | 47.15 | 44.43 | 33.92 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.44 | 0.00 | -0.59 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 665.00 | 42.75 | 50.70 | 46.73 | % | 0.07 | 0 | 0 | 0.53 | -0.46 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 670.00 | 45.30 | 53.25 | 49.28 | 45.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.47 | 0.00 | -0.59 | 10/9/2025 | 10/16/2025 4:00:01 PM EST |
| 675.00 | 48.05 | 55.95 | 52.00 | % | 0.08 | 0 | 0 | 0.52 | -0.49 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 680.00 | 51.00 | 57.70 | 54.35 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.00 | -0.59 | 10/16/2025 4:00:01 PM EST | |||
| 685.00 | 54.85 | 61.45 | 58.15 | 46.19 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.52 | 0.00 | -0.58 | 10/15/2025 | 10/16/2025 4:00:01 PM EST |
| 690.00 | 56.80 | 63.65 | 60.23 | 50.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.54 | 0.00 | -0.58 | 10/10/2025 | 10/16/2025 4:00:01 PM EST |
| 695.00 | 59.85 | 65.85 | 62.85 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.00 | -0.57 | 10/16/2025 4:00:01 PM EST | |||
| 700.00 | 63.00 | 69.90 | 66.45 | 49.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | -0.57 | 0.00 | -0.57 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 705.00 | 66.20 | 72.10 | 69.15 | 55.05 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.51 | -0.59 | 0.00 | -0.56 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 710.00 | 69.50 | 74.95 | 72.23 | % | 0.10 | 0 | 0 | 0.51 | -0.60 | 0.00 | -0.55 | 10/16/2025 4:00:01 PM EST | |||
| 715.00 | 72.90 | 78.60 | 75.75 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.00 | -0.54 | 10/16/2025 4:00:01 PM EST | |||
| 720.00 | 76.20 | 82.95 | 79.58 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.00 | -0.53 | 10/16/2025 4:00:01 PM EST | |||
| 725.00 | 79.85 | 86.45 | 83.15 | 66.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.65 | 0.00 | -0.52 | 10/13/2025 | 10/16/2025 4:00:01 PM EST |
| 730.00 | 83.45 | 89.90 | 86.68 | % | 0.12 | 0 | 0 | 0.51 | -0.67 | 0.00 | -0.51 | 10/16/2025 4:00:01 PM EST | |||
| 735.00 | 86.75 | 94.55 | 90.65 | % | 0.12 | 0 | 0 | 0.52 | -0.68 | 0.00 | -0.50 | 10/16/2025 4:00:01 PM EST | |||
| 740.00 | 90.65 | 98.00 | 94.33 | 76.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.52 | -0.70 | 0.00 | -0.49 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 745.00 | 94.50 | 102.00 | 98.25 | % | 0.13 | 0 | 0 | 0.52 | -0.71 | 0.00 | -0.48 | 10/16/2025 4:00:01 PM EST | |||
| 750.00 | 98.50 | 105.90 | 102.20 | % | 0.14 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.46 | 10/16/2025 4:00:01 PM EST | |||
| 755.00 | 102.30 | 109.75 | 106.03 | % | 0.14 | 0 | 0 | 0.52 | -0.74 | 0.00 | -0.45 | 10/16/2025 4:00:01 PM EST | |||
| 760.00 | 105.40 | 113.65 | 109.53 | % | 0.14 | 0 | 0 | 0.51 | -0.75 | 0.00 | -0.43 | 10/16/2025 4:00:01 PM EST | |||
| 765.00 | 108.70 | 117.75 | 113.23 | % | 0.15 | 0 | 0 | 0.50 | -0.76 | 0.00 | -0.42 | 10/16/2025 4:00:01 PM EST | |||
| 770.00 | 113.80 | 121.75 | 117.78 | 96.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | -0.78 | 0.00 | -0.41 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 775.00 | 117.35 | 125.90 | 121.63 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.00 | -0.39 | 10/16/2025 4:00:01 PM EST | |||
| 780.00 | 121.60 | 130.00 | 125.80 | % | 0.16 | 0 | 0 | 0.50 | -0.80 | 0.00 | -0.38 | 10/16/2025 4:00:01 PM EST | |||
| 785.00 | 126.00 | 134.00 | 130.00 | % | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.00 | -0.36 | 10/16/2025 4:00:01 PM EST | |||
| 790.00 | 130.25 | 138.55 | 134.40 | % | 0.17 | 0 | 0 | 0.50 | -0.82 | 0.00 | -0.35 | 10/16/2025 4:00:01 PM EST | |||
| 795.00 | 134.35 | 142.90 | 138.63 | 117.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.50 | -0.83 | 0.00 | -0.33 | 10/14/2025 | 10/16/2025 4:00:01 PM EST |
| 800.00 | 139.00 | 147.00 | 143.00 | % | 0.18 | 0 | 0 | 0.50 | -0.84 | 0.00 | -0.32 | 10/16/2025 4:00:01 PM EST | |||
| 805.00 | 142.90 | 151.65 | 147.28 | % | 0.18 | 0 | 0 | 0.50 | -0.85 | 0.00 | -0.31 | 10/16/2025 4:00:01 PM EST | |||
| 810.00 | 147.35 | 156.00 | 151.68 | % | 0.19 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.29 | 10/16/2025 4:00:01 PM EST | |||
| 820.00 | 157.65 | 165.00 | 161.33 | % | 0.20 | 0 | 0 | 0.50 | -0.88 | 0.00 | -0.26 | 10/16/2025 4:00:01 PM EST | |||
| 830.00 | 166.40 | 174.00 | 170.20 | % | 0.21 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.24 | 10/16/2025 4:00:01 PM EST | |||
| 840.00 | 175.35 | 183.90 | 179.63 | % | 0.21 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.21 | 10/16/2025 4:00:01 PM EST | |||
| 850.00 | 183.95 | 192.60 | 188.28 | % | 0.22 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.19 | 10/16/2025 4:00:01 PM EST | |||
| 860.00 | 194.25 | 201.80 | 198.03 | % | 0.23 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.17 | 10/16/2025 4:00:01 PM EST | |||
| 870.00 | 203.90 | 211.40 | 207.65 | % | 0.24 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.15 | 10/16/2025 4:00:01 PM EST | |||
| 880.00 | 212.50 | 221.15 | 216.83 | % | 0.25 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.14 | 10/16/2025 4:00:01 PM EST | |||
| 890.00 | 222.20 | 230.70 | 226.45 | % | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.12 | 10/16/2025 4:00:01 PM EST | |||
| 900.00 | 232.00 | 240.70 | 236.35 | % | 0.26 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.11 | 10/16/2025 4:00:01 PM EST | |||
| 910.00 | 243.00 | 250.25 | 246.63 | % | 0.27 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.09 | 10/16/2025 4:00:01 PM EST | |||
| 920.00 | 251.80 | 260.60 | 256.20 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.08 | 10/16/2025 4:00:01 PM EST | |||
| 930.00 | 261.85 | 270.20 | 266.03 | % | 0.29 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 10/16/2025 4:00:01 PM EST | |||
| 940.00 | 271.75 | 280.00 | 275.88 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 950.00 | 281.75 | 290.00 | 285.88 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.06 | 10/16/2025 4:00:01 PM EST | |||
| 960.00 | 291.75 | 300.00 | 295.88 | % | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.05 | 10/16/2025 4:00:01 PM EST | |||
| 970.00 | 301.85 | 310.00 | 305.93 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 10/16/2025 4:00:01 PM EST |