Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $629.60 as of 11/5/2025 1:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 555.95 | 564.00 | 559.98 | 503.00 | 0.00 | 0.00% | 8.00 | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 550.60 | 559.10 | 554.85 | 530.80 | 0.00 | 0.00% | 7.40 | 0 | 10 | 3.76 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/5/2025 12:58:53 PM EST |
| 80.00 | 546.00 | 554.10 | 550.05 | % | 6.88 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 85.00 | 541.05 | 549.10 | 545.08 | 543.80 | 0.00 | 0.00% | 6.41 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 12:58:53 PM EST |
| 90.00 | 536.05 | 544.00 | 540.03 | 553.35 | 0.00 | 0.00% | 6.00 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 11/5/2025 12:58:53 PM EST |
| 95.00 | 531.10 | 539.00 | 535.05 | 387.65 | 0.00 | 0.00% | 5.63 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 11/5/2025 12:58:53 PM EST |
| 100.00 | 526.15 | 534.20 | 530.18 | 590.20 | 0.00 | 0.00% | 5.30 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/5/2025 12:58:53 PM EST |
| 105.00 | 521.15 | 528.95 | 525.05 | 446.60 | 0.00 | 0.00% | 5.00 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/5/2025 12:58:53 PM EST |
| 110.00 | 516.20 | 524.25 | 520.23 | 200.46 | 0.00 | 0.00% | 4.73 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/5/2025 12:58:53 PM EST |
| 115.00 | 511.20 | 519.25 | 515.23 | 403.25 | 0.00 | 0.00% | 4.48 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/5/2025 12:58:53 PM EST |
| 120.00 | 505.90 | 514.45 | 510.18 | 371.03 | 0.00 | 0.00% | 4.25 | 0 | 43 | 2.91 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 11/5/2025 12:58:53 PM EST |
| 125.00 | 501.25 | 509.10 | 505.18 | 188.56 | 0.00 | 0.00% | 4.04 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 11/5/2025 12:58:53 PM EST |
| 130.00 | 496.30 | 504.05 | 500.18 | 600.00 | 0.00 | 0.00% | 3.85 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/5/2025 12:58:53 PM EST |
| 135.00 | 491.35 | 499.35 | 495.35 | 363.10 | 0.00 | 0.00% | 3.67 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 11/5/2025 12:58:53 PM EST |
| 140.00 | 486.35 | 494.60 | 490.48 | 514.00 | 0.00 | 0.00% | 3.50 | 0 | 83 | 2.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 12:58:53 PM EST |
| 145.00 | 481.40 | 489.30 | 485.35 | % | 3.35 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 150.00 | 476.40 | 484.45 | 480.43 | 602.85 | 0.00 | 0.00% | 3.20 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/5/2025 12:58:53 PM EST |
| 155.00 | 471.45 | 479.55 | 475.50 | 182.81 | 0.00 | 0.00% | 3.07 | 0 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/5/2025 12:58:53 PM EST |
| 160.00 | 466.50 | 474.35 | 470.43 | 213.90 | 0.00 | 0.00% | 2.94 | 0 | 8 | 2.40 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/5/2025 12:58:53 PM EST |
| 165.00 | 461.50 | 469.75 | 465.63 | 568.60 | 0.00 | 0.00% | 2.82 | 0 | 21 | 2.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/5/2025 12:58:53 PM EST |
| 170.00 | 456.55 | 464.35 | 460.45 | 395.67 | 0.00 | 0.00% | 2.71 | 0 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/5/2025 12:58:53 PM EST |
| 175.00 | 451.55 | 460.00 | 455.78 | 392.34 | 0.00 | 0.00% | 2.60 | 0 | 12 | 2.25 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/5/2025 12:58:53 PM EST |
| 180.00 | 446.60 | 454.40 | 450.50 | 387.74 | 0.00 | 0.00% | 2.50 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 11/5/2025 12:58:53 PM EST |
| 185.00 | 441.65 | 449.45 | 445.55 | 480.42 | 0.00 | 0.00% | 2.41 | 0 | 11 | 2.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/5/2025 12:58:53 PM EST |
| 190.00 | 436.65 | 445.00 | 440.83 | 304.71 | 0.00 | 0.00% | 2.32 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 12:58:53 PM EST |
| 195.00 | 431.70 | 439.40 | 435.55 | 372.68 | 0.00 | 0.00% | 2.23 | 0 | 17 | 2.07 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/5/2025 12:58:53 PM EST |
| 200.00 | 426.35 | 434.95 | 430.65 | 485.60 | 0.00 | 0.00% | 2.15 | 0 | 18 | 2.04 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:58:53 PM EST |
| 210.00 | 416.80 | 425.00 | 420.90 | 500.00 | 0.00 | 0.00% | 2.00 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 12:58:53 PM EST |
| 220.00 | 406.50 | 415.00 | 410.75 | 482.72 | 0.00 | 0.00% | 1.87 | 0 | 57 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 12:58:53 PM EST |
| 230.00 | 396.55 | 405.00 | 400.78 | 429.00 | 0.00 | 0.00% | 1.74 | 0 | 55 | 1.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 11/5/2025 12:58:53 PM EST |
| 240.00 | 386.95 | 395.05 | 391.00 | 372.85 | 0.00 | 0.00% | 1.63 | 0 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 250.00 | 377.05 | 385.20 | 381.13 | 394.50 | 0.00 | 0.00% | 1.52 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 260.00 | 367.10 | 375.15 | 371.13 | 310.40 | 0.00 | 0.00% | 1.43 | 0 | 70 | 1.62 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/5/2025 12:58:53 PM EST |
| 270.00 | 356.80 | 365.40 | 361.10 | 442.10 | 0.00 | 0.00% | 1.34 | 0 | 86 | 1.57 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/5/2025 12:58:53 PM EST |
| 280.00 | 346.85 | 355.50 | 351.18 | 322.55 | 0.00 | 0.00% | 1.25 | 0 | 44 | 1.51 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 11/5/2025 12:58:53 PM EST |
| 290.00 | 337.30 | 345.10 | 341.20 | 325.00 | 0.00 | 0.00% | 1.18 | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 300.00 | 327.00 | 335.70 | 331.35 | 342.10 | 0.00 | 0.00% | 1.10 | 0 | 148 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 12:58:53 PM EST |
| 310.00 | 317.45 | 325.55 | 321.50 | 264.05 | 0.00 | 0.00% | 1.04 | 0 | 39 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/5/2025 12:58:53 PM EST |
| 320.00 | 307.15 | 316.00 | 311.58 | 369.67 | 0.00 | 0.00% | 0.97 | 0 | 41 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 12:58:53 PM EST |
| 330.00 | 297.20 | 306.00 | 301.60 | 360.04 | 0.00 | 0.00% | 0.91 | 0 | 66 | 1.25 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 12:58:53 PM EST |
| 340.00 | 287.25 | 294.60 | 290.93 | 378.45 | 0.00 | 0.00% | 0.86 | 0 | 30 | 1.20 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/5/2025 12:58:53 PM EST |
| 350.00 | 277.70 | 285.30 | 281.50 | 206.40 | 0.00 | 0.00% | 0.80 | 0 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 11/5/2025 12:58:53 PM EST |
| 360.00 | 267.40 | 274.55 | 270.98 | 344.00 | 0.00 | 0.00% | 0.75 | 0 | 41 | 1.11 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/5/2025 12:58:53 PM EST |
| 370.00 | 257.50 | 265.45 | 261.48 | 222.30 | 0.00 | 0.00% | 0.71 | 0 | 75 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/5/2025 12:58:53 PM EST |
| 380.00 | 247.95 | 254.75 | 251.35 | 318.46 | 0.00 | 0.00% | 0.66 | 0 | 35 | 1.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 11/5/2025 12:58:53 PM EST |
| 390.00 | 238.00 | 245.50 | 241.75 | 230.15 | 0.00 | 0.00% | 0.62 | 0 | 22 | 0.97 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 11/5/2025 12:58:53 PM EST |
| 400.00 | 228.10 | 235.40 | 231.75 | 245.24 | 0.00 | 0.00% | 0.58 | 0 | 47 | 0.93 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 410.00 | 217.80 | 224.80 | 221.30 | 320.50 | 0.00 | 0.00% | 0.54 | 0 | 312 | 0.87 | 1.00 | 0.00 | -0.03 | 6/6/2025 | 11/5/2025 12:58:53 PM EST |
| 420.00 | 207.95 | 215.15 | 211.55 | 256.70 | 0.00 | 0.00% | 0.50 | 0 | 164 | 0.83 | 1.00 | 0.00 | -0.04 | 5/19/2025 | 11/5/2025 12:58:53 PM EST |
| 430.00 | 198.40 | 205.45 | 201.93 | 266.55 | 0.00 | 0.00% | 0.47 | 0 | 67 | 0.79 | 1.00 | 0.00 | -0.08 | 10/13/2025 | 11/5/2025 12:58:53 PM EST |
| 440.00 | 188.15 | 195.65 | 191.90 | 250.75 | 0.00 | 0.00% | 0.44 | 0 | 58 | 0.79 | 1.00 | 0.00 | -0.06 | 9/11/2025 | 11/5/2025 12:58:53 PM EST |
| 450.00 | 178.30 | 184.50 | 181.40 | 186.55 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.74 | 0.99 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 460.00 | 168.90 | 175.55 | 172.23 | 158.95 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.70 | 0.99 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 470.00 | 160.20 | 164.35 | 162.28 | 227.60 | 0.00 | 0.00% | 0.35 | 0 | 334 | 0.63 | 0.98 | 0.00 | -0.11 | 10/13/2025 | 11/5/2025 12:58:53 PM EST |
| 480.00 | 149.40 | 154.55 | 151.98 | 157.40 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.63 | 0.98 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 490.00 | 139.80 | 144.95 | 142.38 | 180.45 | 0.00 | 0.00% | 0.29 | 0 | 26 | 0.57 | 0.97 | 0.00 | -0.12 | 10/28/2025 | 11/5/2025 12:58:53 PM EST |
| 500.00 | 131.30 | 136.80 | 134.05 | 138.45 | 0.00 | 0.00% | 0.27 | 0 | 328 | 0.55 | 0.96 | 0.00 | -0.16 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 520.00 | 111.30 | 116.40 | 113.85 | 126.74 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.49 | 0.93 | 0.00 | -0.20 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 540.00 | 94.20 | 100.95 | 97.58 | 119.00 | 0.00 | 0.00% | 0.18 | 0 | 133 | 0.43 | 0.89 | 0.00 | -0.25 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 550.00 | 85.00 | 89.90 | 87.45 | 98.00 | +12.50 | +14.62% | 0.16 | 11 | 11 | 0.41 | 0.87 | 0.00 | -0.28 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 560.00 | 78.10 | 81.90 | 80.00 | 126.95 | 0.00 | 0.00% | 0.14 | 0 | 349 | 0.42 | 0.84 | 0.00 | -0.31 | 10/24/2025 | 11/5/2025 12:58:53 PM EST |
| 570.00 | 69.05 | 74.20 | 71.63 | 119.40 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.41 | 0.81 | 0.00 | -0.33 | 10/24/2025 | 11/5/2025 12:58:53 PM EST |
| 580.00 | 61.35 | 66.75 | 64.05 | 78.22 | +10.22 | +15.03% | 0.11 | 2 | 47 | 0.42 | 0.77 | 0.00 | -0.36 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 590.00 | 54.30 | 60.10 | 57.20 | 62.50 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.41 | 0.74 | 0.00 | -0.38 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 600.00 | 47.75 | 52.90 | 50.33 | 66.00 | +11.95 | +22.11% | 0.08 | 11 | 98 | 0.41 | 0.69 | 0.00 | -0.40 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 610.00 | 42.30 | 46.40 | 44.35 | 52.95 | +8.02 | +17.85% | 0.07 | 5 | 77 | 0.41 | 0.65 | 0.00 | -0.42 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 620.00 | 37.15 | 41.40 | 39.28 | 47.40 | +5.40 | +12.86% | 0.06 | 8 | 136 | 0.41 | 0.61 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 630.00 | 31.20 | 35.75 | 33.48 | 33.87 | -3.93 | -10.40% | 0.05 | 44 | 71 | 0.41 | 0.56 | 0.00 | -0.44 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 640.00 | 27.65 | 30.65 | 29.15 | 37.84 | +8.27 | +27.97% | 0.05 | 17 | 66 | 0.39 | 0.51 | 0.00 | -0.44 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 650.00 | 24.50 | 26.25 | 25.38 | 24.58 | -3.72 | -13.15% | 0.04 | 580 | 95 | 0.39 | 0.47 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 660.00 | 20.10 | 22.50 | 21.30 | 20.30 | -1.30 | -6.02% | 0.03 | 69 | 385 | 0.40 | 0.42 | 0.00 | -0.42 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 670.00 | 17.40 | 18.95 | 18.18 | 18.10 | -2.40 | -11.71% | 0.03 | 16 | 305 | 0.38 | 0.38 | 0.00 | -0.41 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 680.00 | 14.15 | 16.00 | 15.08 | 18.55 | +2.55 | +15.94% | 0.02 | 8 | 322 | 0.39 | 0.34 | 0.00 | -0.39 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 690.00 | 11.95 | 13.50 | 12.73 | 12.60 | -2.50 | -16.56% | 0.02 | 25 | 556 | 0.38 | 0.30 | 0.00 | -0.37 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 700.00 | 9.95 | 11.25 | 10.60 | 10.07 | -2.78 | -21.64% | 0.02 | 89 | 467 | 0.38 | 0.26 | 0.00 | -0.34 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 710.00 | 8.00 | 10.35 | 9.18 | 10.16 | +0.86 | +9.25% | 0.01 | 3 | 25 | 0.39 | 0.23 | 0.00 | -0.31 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 720.00 | 6.60 | 7.75 | 7.18 | 6.92 | -1.83 | -20.92% | 0.01 | 1,040 | 2,424 | 0.38 | 0.19 | 0.00 | -0.28 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 730.00 | 5.05 | 8.85 | 6.95 | 6.37 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.39 | 0.16 | 0.00 | -0.25 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 740.00 | 4.55 | 5.15 | 4.85 | 4.55 | -0.70 | -13.34% | 0.01 | 28 | 1,259 | 0.38 | 0.14 | 0.00 | -0.22 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 750.00 | 3.25 | 4.30 | 3.78 | 5.17 | +0.17 | +3.40% | 0.01 | 1 | 132 | 0.38 | 0.11 | 0.00 | -0.19 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 760.00 | 2.87 | 4.75 | 3.81 | 4.42 | +0.03 | +0.69% | 0.01 | 3 | 1,907 | 0.39 | 0.09 | 0.00 | -0.17 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 770.00 | 2.02 | 3.85 | 2.94 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.08 | 0.00 | -0.14 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 780.00 | 1.73 | 2.58 | 2.16 | 2.23 | -0.47 | -17.41% | 0.00 | 36 | 297 | 0.38 | 0.06 | 0.00 | -0.12 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 790.00 | 0.01 | 2.84 | 1.43 | 1.94 | +0.04 | +2.11% | 0.00 | 1 | 26 | 0.30 | 0.05 | 0.00 | -0.11 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 800.00 | 1.08 | 2.24 | 1.66 | 1.66 | +0.12 | +7.80% | 0.00 | 6 | 341 | 0.39 | 0.04 | 0.00 | -0.09 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 810.00 | 0.30 | 2.17 | 1.24 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.03 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 820.00 | 0.31 | 3.05 | 1.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.39 | 0.03 | 0.00 | -0.06 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 830.00 | 0.16 | 3.50 | 1.83 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.02 | 0.00 | -0.05 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 840.00 | 0.33 | 2.32 | 1.33 | 1.42 | +0.52 | +57.78% | 0.00 | 3 | 186 | 0.42 | 0.02 | 0.00 | -0.04 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 860.00 | 0.40 | 1.37 | 0.89 | 0.45 | -0.12 | -21.06% | 0.00 | 3 | 237 | 0.43 | 0.01 | 0.00 | -0.03 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 880.00 | 0.00 | 2.94 | 1.47 | 4.57 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.56 | 0.01 | 0.00 | -0.02 | 10/22/2025 | 11/5/2025 12:58:53 PM EST |
| 900.00 | 0.05 | 1.18 | 0.62 | 0.30 | +0.09 | +42.86% | 0.00 | 12 | 238 | 0.46 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 920.00 | 0.00 | 1.03 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.52 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 940.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.25 | -55.56% | 0.00 | 10 | 201 | 0.49 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 960.00 | 0.00 | 4.40 | 2.20 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 12:58:53 PM EST |
| 980.00 | 0.00 | 4.40 | 2.20 | 3.83 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 1,000.00 | 0.00 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.62 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 1,020.00 | 0.00 | 4.40 | 2.20 | 8.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/5/2025 12:58:53 PM EST |
| 1,040.00 | 0.00 | 0.98 | 0.49 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/5/2025 12:58:53 PM EST |
| 1,060.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 1,080.00 | 0.00 | 0.81 | 0.41 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:58:53 PM EST |
| 1,100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 332 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 44 | 3.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 12:58:53 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 63 | 3.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/5/2025 12:58:53 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 188 | 3.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/5/2025 12:58:53 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 110 | 3.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/5/2025 12:58:53 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 372 | 3.30 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 12:58:53 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 122 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/5/2025 12:58:53 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/5/2025 12:58:53 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/5/2025 12:58:53 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/5/2025 12:58:53 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/5/2025 12:58:53 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 12:58:53 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 12:58:53 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 256 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/5/2025 12:58:53 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 84 | 2.61 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 12:58:53 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.55 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/5/2025 12:58:53 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/5/2025 12:58:53 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/5/2025 12:58:53 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.38 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/5/2025 12:58:53 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/5/2025 12:58:53 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.28 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/5/2025 12:58:53 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/5/2025 12:58:53 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.18 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/5/2025 12:58:53 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 377 | 2.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/5/2025 12:58:53 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/5/2025 12:58:53 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/5/2025 12:58:53 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/5/2025 12:58:53 PM EST |
| 200.00 | 0.00 | 1.29 | 0.65 | 0.16 | -0.33 | -67.35% | 0.00 | 1 | 307 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/5/2025 12:58:53 PM EST |
| 220.00 | 0.00 | 4.35 | 2.18 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.82 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 11/5/2025 12:58:53 PM EST |
| 230.00 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 502 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/5/2025 12:58:53 PM EST |
| 240.00 | 0.00 | 4.35 | 2.18 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/5/2025 12:58:53 PM EST |
| 250.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:58:53 PM EST |
| 260.00 | 0.00 | 4.35 | 2.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/5/2025 12:58:53 PM EST |
| 270.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/5/2025 12:58:53 PM EST |
| 280.00 | 0.00 | 3.45 | 1.73 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/5/2025 12:58:53 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 310.00 | 0.01 | 1.30 | 0.66 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.83 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/5/2025 12:58:53 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/5/2025 12:58:53 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 12:58:53 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/5/2025 12:58:53 PM EST |
| 370.00 | 0.00 | 3.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/5/2025 12:58:53 PM EST |
| 380.00 | 0.00 | 2.77 | 1.39 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/5/2025 12:58:53 PM EST |
| 390.00 | 0.00 | 2.83 | 1.42 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.85 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/5/2025 12:58:53 PM EST |
| 400.00 | 0.00 | 0.89 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 410.00 | 0.00 | 1.38 | 0.69 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.68 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 11/5/2025 12:58:53 PM EST |
| 420.00 | 0.00 | 3.10 | 1.55 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.75 | 0.00 | 0.00 | -0.04 | 10/20/2025 | 11/5/2025 12:58:53 PM EST |
| 430.00 | 0.05 | 1.06 | 0.56 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.50 | 0.00 | 0.00 | -0.08 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 440.00 | 0.00 | 2.06 | 1.03 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | -0.06 | 10/20/2025 | 11/5/2025 12:58:53 PM EST |
| 450.00 | 0.00 | 2.38 | 1.19 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.61 | -0.01 | 0.00 | -0.07 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.68 | -0.01 | 0.00 | -0.07 | 10/29/2025 | 11/5/2025 12:58:53 PM EST |
| 470.00 | 0.25 | 1.75 | 1.00 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.45 | -0.02 | 0.00 | -0.11 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 480.00 | 0.00 | 2.26 | 1.13 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.51 | -0.02 | 0.00 | -0.10 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 490.00 | 0.00 | 2.27 | 1.14 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | -0.03 | 0.00 | -0.12 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 500.00 | 1.32 | 2.26 | 1.79 | 1.85 | -0.70 | -27.46% | 0.00 | 7 | 294 | 0.42 | -0.04 | 0.00 | -0.16 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 520.00 | 2.70 | 3.90 | 3.30 | 3.60 | -0.50 | -12.20% | 0.01 | 13 | 126 | 0.42 | -0.07 | 0.00 | -0.20 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 540.00 | 4.10 | 7.40 | 5.75 | 5.90 | -0.74 | -11.15% | 0.01 | 12 | 211 | 0.41 | -0.11 | 0.00 | -0.25 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 550.00 | 6.40 | 7.75 | 7.08 | 6.50 | -1.73 | -21.03% | 0.01 | 6 | 126 | 0.41 | -0.13 | 0.00 | -0.28 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 560.00 | 6.60 | 9.15 | 7.88 | 7.43 | -2.37 | -24.19% | 0.01 | 13 | 1,052 | 0.39 | -0.16 | 0.00 | -0.31 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 570.00 | 10.25 | 12.70 | 11.48 | 10.36 | -1.89 | -15.43% | 0.02 | 12 | 151 | 0.40 | -0.19 | 0.00 | -0.33 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 580.00 | 12.85 | 13.85 | 13.35 | 14.50 | +0.15 | +1.05% | 0.02 | 6 | 621 | 0.40 | -0.23 | 0.00 | -0.36 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 590.00 | 15.50 | 16.80 | 16.15 | 17.53 | -2.64 | -13.09% | 0.03 | 4 | 116 | 0.40 | -0.26 | 0.00 | -0.38 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 600.00 | 18.85 | 20.25 | 19.55 | 16.55 | -5.50 | -24.95% | 0.03 | 12 | 911 | 0.40 | -0.31 | 0.00 | -0.40 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 610.00 | 22.85 | 24.15 | 23.50 | 20.60 | -7.57 | -26.88% | 0.04 | 92 | 346 | 0.39 | -0.35 | 0.00 | -0.42 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 620.00 | 27.10 | 28.15 | 27.63 | 28.86 | -3.39 | -10.52% | 0.04 | 35 | 552 | 0.39 | -0.39 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 630.00 | 31.45 | 33.10 | 32.28 | 28.74 | -5.86 | -16.94% | 0.05 | 38 | 267 | 0.39 | -0.44 | 0.00 | -0.44 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 640.00 | 36.90 | 38.30 | 37.60 | 33.15 | -11.85 | -26.34% | 0.06 | 3 | 172 | 0.39 | -0.49 | 0.00 | -0.44 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 650.00 | 41.85 | 43.85 | 42.85 | 38.65 | -6.25 | -13.92% | 0.07 | 555 | 181 | 0.39 | -0.53 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 660.00 | 48.90 | 54.00 | 51.45 | 43.90 | -7.59 | -14.75% | 0.08 | 5 | 131 | 0.38 | -0.58 | 0.00 | -0.42 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 670.00 | 55.50 | 60.65 | 58.08 | 49.50 | -11.87 | -19.35% | 0.09 | 1 | 178 | 0.38 | -0.62 | 0.00 | -0.41 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 680.00 | 62.45 | 65.90 | 64.18 | 59.47 | -9.28 | -13.50% | 0.09 | 2 | 223 | 0.37 | -0.66 | 0.00 | -0.39 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 690.00 | 69.85 | 73.70 | 71.78 | 85.62 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.37 | -0.70 | 0.00 | -0.37 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 700.00 | 77.80 | 81.70 | 79.75 | 71.35 | -12.17 | -14.58% | 0.11 | 8 | 269 | 0.35 | -0.74 | 0.00 | -0.34 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 710.00 | 85.80 | 90.90 | 88.35 | 76.92 | -21.08 | -21.51% | 0.12 | 1 | 2 | 0.36 | -0.77 | 0.00 | -0.31 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 720.00 | 94.40 | 99.40 | 96.90 | 78.29 | 0.00 | 0.00% | 0.13 | 0 | 255 | 0.36 | -0.81 | 0.00 | -0.28 | 10/31/2025 | 11/5/2025 12:58:53 PM EST |
| 730.00 | 101.40 | 108.25 | 104.83 | 95.19 | -5.48 | -5.45% | 0.14 | 2 | 30 | 0.36 | -0.84 | 0.00 | -0.25 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 740.00 | 110.75 | 115.80 | 113.28 | 121.55 | 0.00 | 0.00% | 0.15 | 0 | 183 | 0.33 | -0.86 | 0.00 | -0.22 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 750.00 | 120.05 | 126.30 | 123.18 | 112.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.44 | -0.89 | 0.00 | -0.19 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 760.00 | 130.15 | 134.50 | 132.33 | 123.20 | -10.71 | -8.00% | 0.17 | 16 | 259 | 0.45 | -0.91 | 0.00 | -0.17 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 770.00 | 139.10 | 145.40 | 142.25 | 130.60 | -19.15 | -12.79% | 0.18 | 2 | 2 | 0.44 | -0.92 | 0.00 | -0.14 | 11/5/2025 | 11/5/2025 12:58:53 PM EST |
| 780.00 | 149.95 | 153.95 | 151.95 | 154.10 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.46 | -0.94 | 0.00 | -0.12 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 790.00 | 158.00 | 165.05 | 161.53 | 147.85 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.48 | -0.95 | 0.00 | -0.11 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 800.00 | 168.25 | 175.05 | 171.65 | 156.25 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.50 | -0.96 | 0.00 | -0.09 | 11/3/2025 | 11/5/2025 12:58:53 PM EST |
| 810.00 | 177.00 | 185.05 | 181.03 | 167.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.07 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 820.00 | 186.95 | 195.05 | 191.00 | 158.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.56 | -0.97 | 0.00 | -0.06 | 10/9/2025 | 11/5/2025 12:58:53 PM EST |
| 830.00 | 198.15 | 205.05 | 201.60 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 11/5/2025 12:58:53 PM EST | |||
| 840.00 | 208.05 | 215.05 | 211.55 | 211.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.04 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 860.00 | 227.95 | 235.05 | 231.50 | 230.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 880.00 | 248.00 | 255.05 | 251.53 | 251.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 900.00 | 268.25 | 275.05 | 271.65 | 271.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 920.00 | 288.35 | 295.05 | 291.70 | 291.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 11/5/2025 12:58:53 PM EST |
| 940.00 | 308.00 | 315.05 | 311.53 | 249.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/5/2025 12:58:53 PM EST |
| 960.00 | 328.10 | 335.05 | 331.58 | 389.56 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 11/5/2025 12:58:53 PM EST |
| 980.00 | 347.50 | 355.05 | 351.28 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 1,000.00 | 367.35 | 375.05 | 371.20 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 1,020.00 | 387.45 | 395.05 | 391.25 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 1,040.00 | 407.50 | 415.05 | 411.28 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 1,060.00 | 427.25 | 435.05 | 431.15 | 307.84 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 11/5/2025 12:58:53 PM EST |
| 1,080.00 | 447.90 | 455.05 | 451.48 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST | |||
| 1,100.00 | 468.10 | 475.05 | 471.58 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/5/2025 12:58:53 PM EST |