Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $589.90 as of 12/9/2025 7:51:25 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 | 516.75 | 524.00 | 520.38 | 503.00 | 0.00 | 0.00% | 7.43 | 0 | 4 | 7.88 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 514.00 | 518.05 | 516.03 | 530.80 | 0.00 | 0.00% | 6.88 | 0 | 10 | 7.61 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 508.10 | 514.05 | 511.08 | % | 6.39 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 85.00 | 503.30 | 509.05 | 506.18 | 543.80 | 0.00 | 0.00% | 5.96 | 0 | 3 | 7.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 498.30 | 504.05 | 501.18 | 553.35 | 0.00 | 0.00% | 5.57 | 0 | 1 | 6.91 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 12/9/2025 3:59:53 PM EST |
| 95.00 | 493.30 | 499.05 | 496.18 | 499.66 | 0.00 | 0.00% | 5.22 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 488.30 | 494.05 | 491.18 | 590.20 | 0.00 | 0.00% | 4.91 | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 483.60 | 489.05 | 486.33 | 484.20 | 0.00 | 0.00% | 4.63 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 478.30 | 484.10 | 481.20 | 200.46 | 0.00 | 0.00% | 4.37 | 0 | 3 | 6.16 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 473.35 | 479.10 | 476.23 | 403.25 | 0.00 | 0.00% | 4.14 | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:53 PM EST |
| 120.00 | 468.90 | 473.30 | 471.10 | 471.76 | -39.59 | -7.75% | 3.93 | 3 | 24 | 5.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 463.15 | 469.10 | 466.13 | 188.56 | 0.00 | 0.00% | 3.73 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 5/22/2024 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 458.35 | 464.15 | 461.25 | 600.00 | 0.00 | 0.00% | 3.55 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 453.40 | 459.15 | 456.28 | 516.00 | 0.00 | 0.00% | 3.38 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 448.40 | 454.15 | 451.28 | 514.00 | 0.00 | 0.00% | 3.22 | 0 | 83 | 5.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 443.40 | 449.20 | 446.30 | % | 3.08 | 0 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 150.00 | 438.45 | 444.20 | 441.33 | 602.85 | 0.00 | 0.00% | 2.94 | 0 | 5 | 5.07 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 433.45 | 439.20 | 436.33 | 182.81 | 0.00 | 0.00% | 2.82 | 0 | 11 | 4.79 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 428.45 | 434.25 | 431.35 | 213.90 | 0.00 | 0.00% | 2.70 | 0 | 8 | 4.84 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 423.50 | 429.25 | 426.38 | 568.60 | 0.00 | 0.00% | 2.58 | 0 | 21 | 4.73 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 418.50 | 424.25 | 421.38 | 395.67 | 0.00 | 0.00% | 2.48 | 0 | 16 | 4.48 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 413.30 | 419.25 | 416.28 | 446.00 | 0.00 | 0.00% | 2.38 | 0 | 10 | 4.52 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 408.50 | 414.30 | 411.40 | 387.74 | 0.00 | 0.00% | 2.29 | 0 | 6 | 4.42 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 403.55 | 409.30 | 406.43 | 480.42 | 0.00 | 0.00% | 2.20 | 0 | 11 | 4.20 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 398.55 | 404.30 | 401.43 | 304.71 | 0.00 | 0.00% | 2.11 | 0 | 9 | 4.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 393.55 | 398.00 | 395.78 | 372.68 | 0.00 | 0.00% | 2.03 | 0 | 17 | 4.03 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 388.55 | 394.35 | 391.45 | 433.91 | 0.00 | 0.00% | 1.96 | 0 | 18 | 3.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 378.60 | 384.35 | 381.48 | 500.00 | 0.00 | 0.00% | 1.82 | 0 | 6 | 3.84 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 368.40 | 374.35 | 371.38 | 369.85 | 0.00 | 0.00% | 1.69 | 0 | 45 | 3.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 358.20 | 364.55 | 361.38 | 359.90 | 0.00 | 0.00% | 1.57 | 0 | 56 | 3.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 348.60 | 354.40 | 351.50 | 372.85 | 0.00 | 0.00% | 1.46 | 0 | 7 | 3.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 338.65 | 344.40 | 341.53 | 339.95 | 0.00 | 0.00% | 1.37 | 0 | 8 | 3.27 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 328.65 | 334.40 | 331.53 | 330.00 | 0.00 | 0.00% | 1.28 | 0 | 71 | 3.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 319.25 | 323.35 | 321.30 | 313.98 | 0.00 | 0.00% | 1.19 | 0 | 85 | 3.01 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 308.60 | 312.95 | 310.78 | 322.55 | 0.00 | 0.00% | 1.11 | 0 | 44 | 2.82 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 298.70 | 304.45 | 301.58 | 325.00 | 0.00 | 0.00% | 1.04 | 0 | 22 | 2.70 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 288.50 | 294.35 | 291.43 | 260.00 | 0.00 | 0.00% | 0.97 | 0 | 152 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 279.25 | 283.60 | 281.43 | 271.30 | +2.02 | +0.75% | 0.91 | 1 | 38 | 2.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 268.75 | 274.50 | 271.63 | 236.57 | 0.00 | 0.00% | 0.85 | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 258.75 | 263.20 | 260.98 | 235.21 | 0.00 | 0.00% | 0.79 | 0 | 68 | 2.32 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 248.55 | 253.65 | 251.10 | 215.02 | 0.00 | 0.00% | 0.74 | 0 | 30 | 2.22 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 238.80 | 244.55 | 241.68 | 211.35 | 0.00 | 0.00% | 0.69 | 0 | 20 | 2.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 360.00 | 228.80 | 234.55 | 231.68 | 230.20 | 0.00 | 0.00% | 0.64 | 0 | 38 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 370.00 | 218.25 | 223.35 | 220.80 | 215.90 | 0.00 | 0.00% | 0.60 | 0 | 84 | 1.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 380.00 | 208.85 | 214.60 | 211.73 | 248.50 | 0.00 | 0.00% | 0.56 | 0 | 36 | 1.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:53 PM EST |
| 390.00 | 198.85 | 204.60 | 201.73 | 166.90 | 0.00 | 0.00% | 0.52 | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 400.00 | 188.85 | 194.65 | 191.75 | 245.24 | 0.00 | 0.00% | 0.48 | 0 | 47 | 1.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:53 PM EST |
| 410.00 | 178.30 | 183.80 | 181.05 | 219.05 | 0.00 | 0.00% | 0.44 | 0 | 312 | 1.60 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:53 PM EST |
| 420.00 | 169.30 | 173.90 | 171.60 | 174.58 | 0.00 | 0.00% | 0.41 | 0 | 164 | 1.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 430.00 | 158.90 | 164.70 | 161.80 | 191.50 | 0.00 | 0.00% | 0.38 | 0 | 68 | 1.41 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 440.00 | 149.40 | 153.75 | 151.58 | 250.75 | 0.00 | 0.00% | 0.34 | 0 | 58 | 1.34 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/9/2025 3:59:53 PM EST |
| 450.00 | 139.35 | 144.85 | 142.10 | 205.20 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.16 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 460.00 | 128.75 | 133.55 | 131.15 | 104.47 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 470.00 | 118.80 | 123.55 | 121.18 | 153.60 | 0.00 | 0.00% | 0.26 | 0 | 334 | 1.10 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 475.00 | 114.00 | 119.80 | 116.90 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 480.00 | 109.05 | 114.80 | 111.93 | 150.00 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.04 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 12/9/2025 3:59:53 PM EST |
| 485.00 | 104.50 | 109.85 | 107.18 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 12/9/2025 3:59:53 PM EST | |||
| 490.00 | 99.50 | 104.90 | 102.20 | 99.51 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.86 | 1.00 | 0.00 | -0.06 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 495.00 | 94.45 | 99.95 | 97.20 | % | 0.20 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.09 | 12/9/2025 3:59:53 PM EST | |||
| 500.00 | 89.65 | 94.85 | 92.25 | 92.71 | +5.71 | +6.57% | 0.18 | 1 | 331 | 0.85 | 0.99 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 505.00 | 84.75 | 90.05 | 87.40 | 60.80 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.76 | 0.99 | 0.00 | -0.17 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 510.00 | 79.75 | 85.15 | 82.45 | 56.40 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.73 | 0.98 | 0.00 | -0.20 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 515.00 | 74.85 | 80.25 | 77.55 | 60.00 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.70 | 0.97 | 0.00 | -0.21 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 520.00 | 69.50 | 75.40 | 72.45 | 72.02 | +17.22 | +31.43% | 0.14 | 2 | 21 | 0.68 | 0.96 | 0.00 | -0.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 525.00 | 64.65 | 70.55 | 67.60 | 51.02 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.70 | 0.95 | 0.00 | -0.29 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 530.00 | 60.35 | 65.75 | 63.05 | 36.45 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.62 | 0.95 | 0.00 | -0.30 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 535.00 | 55.45 | 61.00 | 58.23 | 35.65 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.59 | 0.92 | 0.00 | -0.39 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 540.00 | 50.95 | 55.15 | 53.05 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.63 | 0.91 | 0.00 | -0.43 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 542.50 | 48.95 | 54.10 | 51.53 | % | 0.09 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.45 | 12/9/2025 3:59:53 PM EST | |||
| 545.00 | 46.40 | 51.30 | 48.85 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.53 | 0.88 | 0.00 | -0.47 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 547.50 | 44.65 | 49.25 | 46.95 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.87 | 0.00 | -0.50 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 550.00 | 42.30 | 45.55 | 43.93 | 45.03 | +21.72 | +93.18% | 0.08 | 18 | 69 | 0.46 | 0.86 | 0.01 | -0.52 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 552.50 | 40.20 | 44.60 | 42.40 | 42.85 | +22.45 | +110.05% | 0.08 | 16 | 30 | 0.44 | 0.85 | 0.01 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 555.00 | 37.50 | 43.00 | 40.25 | 40.05 | +17.05 | +74.13% | 0.07 | 10 | 41 | 0.46 | 0.83 | 0.01 | -0.57 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 557.50 | 35.50 | 39.75 | 37.63 | 40.00 | +20.60 | +106.19% | 0.07 | 8 | 9 | 0.43 | 0.82 | 0.01 | -0.59 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 560.00 | 33.40 | 38.65 | 36.03 | 35.59 | +14.09 | +65.54% | 0.06 | 21 | 347 | 0.43 | 0.80 | 0.01 | -0.61 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 562.50 | 30.80 | 36.65 | 33.73 | 34.02 | +14.27 | +72.26% | 0.06 | 9 | 9 | 0.41 | 0.78 | 0.01 | -0.64 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 565.00 | 30.05 | 33.95 | 32.00 | 30.34 | +11.06 | +57.37% | 0.06 | 9 | 24 | 0.42 | 0.76 | 0.01 | -0.66 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 567.50 | 26.95 | 32.60 | 29.78 | 29.40 | +12.80 | +77.11% | 0.05 | 7 | 7 | 0.40 | 0.74 | 0.01 | -0.68 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 570.00 | 26.35 | 29.40 | 27.88 | 28.15 | +11.58 | +69.89% | 0.05 | 24 | 143 | 0.40 | 0.72 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 572.50 | 24.50 | 28.35 | 26.43 | % | 0.05 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.72 | 12/9/2025 3:59:53 PM EST | |||
| 575.00 | 23.25 | 26.90 | 25.08 | 23.47 | +9.75 | +71.07% | 0.04 | 20 | 48 | 0.42 | 0.67 | 0.01 | -0.74 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 577.50 | 20.70 | 24.35 | 22.53 | 22.65 | % | 0.04 | 9 | 0 | 0.39 | 0.65 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 580.00 | 20.30 | 21.50 | 20.90 | 20.91 | +9.20 | +78.57% | 0.04 | 86 | 264 | 0.39 | 0.62 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 582.50 | 18.45 | 23.15 | 20.80 | 21.21 | +11.21 | +112.10% | 0.04 | 12 | 1 | 0.43 | 0.60 | 0.01 | -0.77 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 585.00 | 16.65 | 19.85 | 18.25 | 18.71 | +12.81 | +217.12% | 0.03 | 45 | 54 | 0.40 | 0.57 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 587.50 | 15.75 | 19.55 | 17.65 | 19.67 | +11.72 | +147.43% | 0.03 | 3 | 6 | 0.41 | 0.55 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 590.00 | 14.65 | 15.90 | 15.28 | 15.23 | +7.83 | +105.82% | 0.03 | 63 | 1,113 | 0.39 | 0.52 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 595.00 | 10.55 | 14.00 | 12.28 | 14.28 | +8.38 | +142.04% | 0.02 | 62 | 62 | 0.37 | 0.46 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 600.00 | 10.30 | 11.30 | 10.80 | 11.02 | +5.47 | +98.56% | 0.02 | 492 | 1,201 | 0.38 | 0.41 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 605.00 | 7.50 | 10.60 | 9.05 | 10.00 | +5.40 | +117.40% | 0.01 | 12 | 419 | 0.38 | 0.36 | 0.01 | -0.74 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 610.00 | 6.35 | 7.90 | 7.13 | 7.11 | +3.51 | +97.50% | 0.01 | 20 | 168 | 0.38 | 0.31 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 615.00 | 4.55 | 6.45 | 5.50 | 5.85 | +4.18 | +250.30% | 0.01 | 19 | 37 | 0.37 | 0.27 | 0.01 | -0.65 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 620.00 | 4.35 | 5.00 | 4.68 | 5.00 | +3.13 | +167.38% | 0.01 | 185 | 865 | 0.38 | 0.23 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 625.00 | 2.81 | 4.25 | 3.53 | 4.27 | +3.02 | +241.60% | 0.01 | 16 | 416 | 0.37 | 0.19 | 0.01 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 630.00 | 2.44 | 3.40 | 2.92 | 3.06 | +1.84 | +150.82% | 0.00 | 24 | 182 | 0.38 | 0.16 | 0.01 | -0.48 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 635.00 | 2.00 | 3.95 | 2.98 | 2.56 | +1.57 | +158.59% | 0.00 | 5 | 46 | 0.40 | 0.13 | 0.01 | -0.42 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 640.00 | 1.73 | 2.51 | 2.12 | 2.08 | +1.66 | +395.24% | 0.00 | 21 | 159 | 0.39 | 0.11 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 645.00 | 0.95 | 2.09 | 1.52 | 1.63 | +0.76 | +87.36% | 0.00 | 4 | 64 | 0.38 | 0.08 | 0.00 | -0.31 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 650.00 | 0.85 | 1.29 | 1.07 | 1.32 | +0.77 | +140.00% | 0.00 | 87 | 846 | 0.38 | 0.07 | 0.00 | -0.27 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 655.00 | 0.56 | 1.45 | 1.01 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.39 | 0.05 | 0.00 | -0.22 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 660.00 | 0.65 | 0.95 | 0.80 | 0.93 | +0.50 | +116.28% | 0.00 | 32 | 1,789 | 0.40 | 0.04 | 0.00 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 665.00 | 0.01 | 1.50 | 0.76 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.03 | 0.00 | -0.15 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 1.28 | 0.64 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.48 | 0.02 | 0.00 | -0.12 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 675.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.02 | 0.00 | -0.09 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 680.00 | 0.06 | 1.00 | 0.53 | 0.01 | -0.34 | -97.15% | 0.00 | 1 | 345 | 0.42 | 0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 685.00 | 0.00 | 1.42 | 0.71 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.56 | 0.01 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,292 | 0.51 | 0.01 | 0.00 | -0.04 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 700.00 | 0.01 | 0.49 | 0.25 | 0.26 | -0.14 | -35.00% | 0.00 | 38 | 743 | 0.42 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 710.00 | 0.00 | 0.93 | 0.47 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.61 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 720.00 | 0.01 | 0.50 | 0.26 | 0.05 | -0.15 | -75.00% | 0.00 | 12 | 2,851 | 0.48 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 730.00 | 0.05 | 0.65 | 0.35 | 0.28 | +0.05 | +21.74% | 0.00 | 38 | 149 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 740.00 | 0.01 | 1.50 | 0.76 | 0.31 | +0.12 | +63.16% | 0.00 | 2 | 1,117 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.93 | 0.47 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 0.94 | 0.47 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 1,895 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 770.00 | 0.00 | 1.50 | 0.75 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 780.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 800.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 1.50 | 0.75 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 1.50 | 0.75 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 1.50 | 0.75 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 766 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 900.00 | 0.02 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 218 | 0.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 920.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 940.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.41 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:53 PM EST |
| 960.00 | 0.00 | 1.50 | 0.75 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.46 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:53 PM EST |
| 980.00 | 0.00 | 0.67 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 1,000.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 1,020.00 | 0.00 | 1.10 | 0.55 | 8.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/9/2025 3:59:53 PM EST |
| 1,040.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 1,060.00 | 0.00 | 1.47 | 0.74 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 1,080.00 | 0.00 | 1.31 | 0.66 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:53 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.56 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.87 | 0.44 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.87 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.07 | 0.54 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 12/9/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.87 | 0.44 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.07 | 0.54 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.87 | 0.44 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.92 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.96 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/9/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.57 | 0.29 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.61 | 0.31 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.54 | 0.27 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.16 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 377 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 4.25 | 2.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 179 | 4.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 4.25 | 2.13 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.02 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.94 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.90 | 0.95 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.26 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 332 | 3.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.31 | 0.66 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.70 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.36 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.45 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.17 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 1.19 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.76 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 1.58 | 0.79 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.44 | 0.22 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/9/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.14 | -93.34% | 0.00 | 10 | 325 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.84 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.75 | 0.00 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 12/9/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 0.87 | 0.44 | 0.44 | -0.36 | -45.00% | 0.00 | 1 | 184 | 0.64 | 0.00 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 495.00 | 0.00 | 1.04 | 0.52 | 0.60 | -0.05 | -7.70% | 0.00 | 11 | 34 | 0.64 | -0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 500.00 | 0.08 | 0.83 | 0.46 | 0.18 | -0.50 | -73.53% | 0.00 | 17 | 451 | 0.49 | -0.01 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 0.70 | 0.35 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | -0.01 | 0.00 | -0.17 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 510.00 | 0.25 | 0.96 | 0.61 | 0.25 | -0.84 | -77.07% | 0.00 | 11 | 82 | 0.48 | -0.02 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 1.11 | 0.56 | 0.49 | -0.90 | -64.75% | 0.00 | 8 | 60 | 0.53 | -0.03 | 0.00 | -0.21 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 520.00 | 0.44 | 1.56 | 1.00 | 0.52 | -1.68 | -76.37% | 0.00 | 33 | 1,384 | 0.47 | -0.04 | 0.00 | -0.26 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 525.00 | 0.50 | 1.91 | 1.21 | 0.69 | -1.81 | -72.40% | 0.00 | 55 | 71 | 0.46 | -0.05 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 530.00 | 0.01 | 2.69 | 1.35 | 0.90 | -4.65 | -83.79% | 0.00 | 7 | 43 | 0.55 | -0.05 | 0.00 | -0.30 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 535.00 | 0.37 | 1.65 | 1.01 | 1.16 | -2.49 | -68.22% | 0.00 | 13 | 29 | 0.38 | -0.08 | 0.00 | -0.39 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 540.00 | 0.98 | 2.20 | 1.59 | 1.53 | -2.97 | -66.00% | 0.00 | 49 | 368 | 0.40 | -0.09 | 0.00 | -0.43 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 542.50 | 1.32 | 2.12 | 1.72 | 1.60 | -6.96 | -81.31% | 0.00 | 5 | 5 | 0.39 | -0.10 | 0.00 | -0.45 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 545.00 | 1.64 | 2.30 | 1.97 | 1.88 | -3.92 | -67.59% | 0.00 | 67 | 96 | 0.39 | -0.12 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 547.50 | 1.42 | 2.70 | 2.06 | 2.07 | -5.14 | -71.29% | 0.00 | 26 | 34 | 0.38 | -0.13 | 0.00 | -0.50 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 550.00 | 2.20 | 2.85 | 2.53 | 2.48 | -7.27 | -74.57% | 0.00 | 56 | 1,385 | 0.39 | -0.14 | 0.01 | -0.52 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 552.50 | 2.22 | 3.60 | 2.91 | 2.71 | -4.79 | -63.87% | 0.01 | 5 | 6 | 0.39 | -0.15 | 0.01 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 555.00 | 2.70 | 3.50 | 3.10 | 3.23 | -6.28 | -66.04% | 0.01 | 26 | 74 | 0.38 | -0.17 | 0.01 | -0.57 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 557.50 | 2.30 | 4.65 | 3.48 | 4.55 | -5.71 | -55.66% | 0.01 | 2 | 11 | 0.37 | -0.18 | 0.01 | -0.59 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 560.00 | 4.00 | 4.50 | 4.25 | 4.00 | -5.93 | -59.72% | 0.01 | 23 | 605 | 0.39 | -0.20 | 0.01 | -0.61 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 562.50 | 4.15 | 5.05 | 4.60 | 5.28 | -7.08 | -57.29% | 0.01 | 16 | 16 | 0.38 | -0.22 | 0.01 | -0.64 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 565.00 | 4.70 | 5.80 | 5.25 | 5.33 | -6.79 | -56.03% | 0.01 | 15 | 37 | 0.38 | -0.24 | 0.01 | -0.66 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 567.50 | 4.35 | 7.00 | 5.68 | 5.70 | -14.35 | -71.58% | 0.01 | 17 | 23 | 0.37 | -0.26 | 0.01 | -0.68 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 570.00 | 6.00 | 7.05 | 6.53 | 5.70 | -9.24 | -61.85% | 0.01 | 46 | 262 | 0.38 | -0.28 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 572.50 | 6.70 | 7.85 | 7.28 | % | 0.01 | 0 | 0 | 0.38 | -0.30 | 0.01 | -0.72 | 12/9/2025 3:59:53 PM EST | |||
| 575.00 | 6.40 | 9.30 | 7.85 | 7.45 | -13.50 | -64.44% | 0.01 | 100 | 44 | 0.37 | -0.33 | 0.01 | -0.74 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 577.50 | 8.40 | 9.55 | 8.98 | 7.72 | % | 0.02 | 8 | 0 | 0.37 | -0.35 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 580.00 | 9.30 | 11.10 | 10.20 | 10.14 | -17.44 | -63.24% | 0.02 | 88 | 845 | 0.38 | -0.38 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 582.50 | 10.30 | 12.65 | 11.48 | 11.00 | -10.80 | -49.55% | 0.02 | 4 | 1 | 0.39 | -0.40 | 0.01 | -0.77 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 585.00 | 11.30 | 13.55 | 12.43 | 11.00 | -12.45 | -53.10% | 0.02 | 8 | 22 | 0.39 | -0.43 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 587.50 | 10.90 | 14.30 | 12.60 | 13.80 | -23.18 | -62.69% | 0.02 | 15 | 1 | 0.36 | -0.45 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 590.00 | 12.60 | 15.55 | 14.08 | 14.40 | -15.16 | -51.29% | 0.02 | 29 | 288 | 0.37 | -0.48 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 595.00 | 14.75 | 18.90 | 16.83 | 16.00 | -13.10 | -45.02% | 0.03 | 4 | 206 | 0.37 | -0.54 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 600.00 | 19.55 | 20.80 | 20.18 | 19.11 | -14.87 | -43.77% | 0.03 | 40 | 1,189 | 0.37 | -0.59 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 605.00 | 20.50 | 23.85 | 22.18 | 38.89 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.35 | -0.64 | 0.01 | -0.74 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 610.00 | 25.85 | 27.25 | 26.55 | 24.55 | -30.20 | -55.16% | 0.04 | 88 | 387 | 0.37 | -0.69 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 615.00 | 28.05 | 31.35 | 29.70 | 28.51 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.73 | 0.01 | -0.65 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 620.00 | 30.45 | 34.90 | 32.68 | 38.80 | -11.20 | -22.40% | 0.05 | 6 | 746 | 0.31 | -0.77 | 0.01 | -0.60 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 625.00 | 33.80 | 39.55 | 36.68 | 35.75 | -12.15 | -25.37% | 0.06 | 2 | 2 | 0.45 | -0.81 | 0.01 | -0.54 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 630.00 | 38.60 | 43.60 | 41.10 | 40.97 | -32.64 | -44.35% | 0.07 | 3 | 304 | 0.46 | -0.84 | 0.01 | -0.48 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 635.00 | 43.05 | 47.80 | 45.43 | 45.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | -0.87 | 0.01 | -0.42 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 640.00 | 47.55 | 52.30 | 49.93 | 81.27 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.47 | -0.89 | 0.01 | -0.37 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 645.00 | 51.80 | 57.15 | 54.48 | % | 0.08 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.31 | 12/9/2025 3:59:53 PM EST | |||
| 650.00 | 58.45 | 61.85 | 60.15 | 59.05 | -31.92 | -35.09% | 0.09 | 9 | 563 | 0.51 | -0.93 | 0.00 | -0.27 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 655.00 | 61.35 | 66.70 | 64.03 | 75.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.22 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 660.00 | 66.40 | 71.50 | 68.95 | 68.23 | -35.60 | -34.29% | 0.10 | 5 | 71 | 0.55 | -0.96 | 0.00 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 665.00 | 71.15 | 76.55 | 73.85 | % | 0.11 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.15 | 12/9/2025 3:59:53 PM EST | |||
| 670.00 | 76.35 | 81.25 | 78.80 | 80.25 | -33.42 | -29.41% | 0.12 | 41 | 67 | 0.58 | -0.98 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 675.00 | 81.05 | 86.40 | 83.73 | % | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.09 | 12/9/2025 3:59:53 PM EST | |||
| 680.00 | 86.60 | 91.45 | 89.03 | 109.90 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.64 | -0.99 | 0.00 | -0.07 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 685.00 | 91.00 | 96.80 | 93.90 | 86.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 11/26/2025 | 12/9/2025 3:59:53 PM EST |
| 690.00 | 96.45 | 101.00 | 98.73 | 127.05 | 0.00 | 0.00% | 0.14 | 0 | 116 | 0.66 | -0.99 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 700.00 | 106.00 | 111.25 | 108.63 | 108.43 | -28.67 | -20.92% | 0.16 | 170 | 38 | 0.73 | -1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 710.00 | 116.00 | 121.25 | 118.63 | 124.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 720.00 | 126.50 | 131.00 | 128.75 | 128.49 | -26.76 | -17.24% | 0.18 | 1,302 | 93 | 0.80 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 730.00 | 136.00 | 141.30 | 138.65 | 158.73 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 740.00 | 146.50 | 150.95 | 148.73 | 148.49 | -20.26 | -12.01% | 0.20 | 250 | 12 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 750.00 | 156.00 | 161.25 | 158.63 | 152.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 760.00 | 167.50 | 172.00 | 169.75 | 168.48 | -24.61 | -12.75% | 0.22 | 1,815 | 133 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 770.00 | 176.00 | 181.25 | 178.63 | 172.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 780.00 | 186.00 | 193.05 | 189.53 | 182.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:53 PM EST |
| 790.00 | 196.00 | 201.80 | 198.90 | 147.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:53 PM EST |
| 800.00 | 206.00 | 212.35 | 209.18 | 156.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:53 PM EST |
| 810.00 | 216.00 | 221.45 | 218.73 | 167.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 820.00 | 226.00 | 231.30 | 228.65 | 248.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 830.00 | 236.00 | 241.80 | 238.90 | 258.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 840.00 | 246.00 | 251.80 | 248.90 | 211.44 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 860.00 | 266.00 | 271.30 | 268.65 | 230.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 880.00 | 286.60 | 291.00 | 288.80 | 288.10 | +36.96 | +14.72% | 0.33 | 3 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 900.00 | 306.00 | 311.25 | 308.63 | 271.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:53 PM EST |
| 920.00 | 326.00 | 331.85 | 328.93 | 328.10 | +37.04 | +12.73% | 0.36 | 1 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 940.00 | 346.00 | 351.30 | 348.65 | 249.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 3:59:53 PM EST |
| 960.00 | 366.00 | 371.80 | 368.90 | 389.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 12/9/2025 3:59:53 PM EST |
| 980.00 | 386.00 | 391.15 | 388.58 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 1,000.00 | 406.00 | 411.15 | 408.58 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 1,020.00 | 426.00 | 431.80 | 428.90 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 1,040.00 | 446.00 | 451.55 | 448.78 | 461.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:53 PM EST |
| 1,060.00 | 466.00 | 471.55 | 468.78 | 471.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 1,080.00 | 486.00 | 491.80 | 488.90 | 491.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 1,100.00 | 506.00 | 511.80 | 508.90 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |