Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $508.97 as of 3/12/2026 4:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 265.60 | 273.35 | 269.48 | % | 1.12 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 255.45 | 263.40 | 259.43 | 285.00 | 0.00 | 0.00% | 1.04 | 0 | 22 | 3.04 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 260.00 | 245.35 | 253.25 | 249.30 | 254.71 | 0.00 | 0.00% | 0.96 | 0 | 50 | 3.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 270.00 | 235.50 | 243.60 | 239.55 | 264.48 | 0.00 | 0.00% | 0.89 | 0 | 49 | 2.85 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 280.00 | 225.90 | 233.60 | 229.75 | 232.20 | -4.80 | -2.03% | 0.82 | 3 | 47 | 2.70 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 290.00 | 215.20 | 223.65 | 219.43 | 170.20 | 0.00 | 0.00% | 0.76 | 0 | 43 | 2.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:03 PM EST |
| 300.00 | 205.35 | 213.45 | 209.40 | 242.50 | 0.00 | 0.00% | 0.70 | 0 | 222 | 2.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 310.00 | 195.75 | 203.60 | 199.68 | 245.70 | 0.00 | 0.00% | 0.64 | 0 | 56 | 2.30 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 320.00 | 185.75 | 193.35 | 189.55 | 219.25 | 0.00 | 0.00% | 0.59 | 0 | 54 | 2.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 330.00 | 176.35 | 183.45 | 179.90 | 187.40 | 0.00 | 0.00% | 0.55 | 0 | 29 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 340.00 | 166.90 | 173.50 | 170.20 | 124.45 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 4:00:03 PM EST |
| 350.00 | 156.20 | 163.50 | 159.85 | 144.00 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.81 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 360.00 | 146.80 | 151.90 | 149.35 | 179.40 | 0.00 | 0.00% | 0.41 | 0 | 32 | 1.70 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 370.00 | 137.55 | 143.55 | 140.55 | 142.40 | 0.00 | 0.00% | 0.38 | 0 | 47 | 1.59 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 380.00 | 126.90 | 133.60 | 130.25 | 133.05 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 390.00 | 116.80 | 123.65 | 120.23 | 149.20 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.38 | 1.00 | 0.00 | -0.03 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 400.00 | 107.65 | 113.75 | 110.70 | 138.98 | 0.00 | 0.00% | 0.28 | 0 | 71 | 1.27 | 0.99 | 0.00 | -0.10 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 410.00 | 97.15 | 103.85 | 100.50 | 99.05 | 0.00 | 0.00% | 0.25 | 0 | 46 | 1.17 | 0.99 | 0.00 | -0.10 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 420.00 | 87.80 | 92.70 | 90.25 | 131.65 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.96 | 0.98 | 0.00 | -0.29 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 425.00 | 82.40 | 89.00 | 85.70 | 89.10 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.05 | 0.98 | 0.00 | -0.27 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 427.50 | 79.65 | 86.65 | 83.15 | % | 0.19 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.29 | 3/12/2026 4:00:03 PM EST | |||
| 430.00 | 77.15 | 82.60 | 79.88 | 85.25 | 0.00 | 0.00% | 0.19 | 0 | 1,051 | 1.03 | 0.98 | 0.00 | -0.36 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 432.50 | 75.25 | 81.75 | 78.50 | % | 0.18 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.36 | 3/12/2026 4:00:03 PM EST | |||
| 435.00 | 71.75 | 79.35 | 75.55 | 96.20 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.97 | 0.97 | 0.00 | -0.36 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 437.50 | 70.80 | 76.95 | 73.88 | % | 0.17 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.38 | 3/12/2026 4:00:03 PM EST | |||
| 440.00 | 67.40 | 74.60 | 71.00 | 85.45 | 0.00 | 0.00% | 0.16 | 0 | 162 | 0.94 | 0.96 | 0.00 | -0.42 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 442.50 | 65.25 | 72.15 | 68.70 | % | 0.16 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.43 | 3/12/2026 4:00:03 PM EST | |||
| 445.00 | 62.35 | 68.40 | 65.38 | 96.05 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.80 | 0.94 | 0.00 | -0.57 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 447.50 | 59.55 | 67.40 | 63.48 | % | 0.14 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.56 | 3/12/2026 4:00:03 PM EST | |||
| 450.00 | 57.30 | 64.90 | 61.10 | 69.25 | 0.00 | 0.00% | 0.14 | 0 | 2,129 | 0.87 | 0.93 | 0.00 | -0.59 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 452.50 | 55.00 | 62.75 | 58.88 | % | 0.13 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.62 | 3/12/2026 4:00:03 PM EST | |||
| 455.00 | 52.75 | 60.70 | 56.73 | 77.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.84 | 0.91 | 0.00 | -0.65 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 457.50 | 50.35 | 57.95 | 54.15 | 64.60 | % | 0.12 | 2 | 0 | 0.78 | 0.90 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 460.00 | 48.00 | 56.05 | 52.03 | 65.30 | 0.00 | 0.00% | 0.11 | 0 | 566 | 0.71 | 0.89 | 0.00 | -0.70 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 462.50 | 46.00 | 53.95 | 49.98 | % | 0.11 | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.75 | 3/12/2026 4:00:03 PM EST | |||
| 465.00 | 43.60 | 51.75 | 47.68 | 95.40 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.78 | 0.88 | 0.00 | -0.75 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 467.50 | 41.40 | 49.35 | 45.38 | % | 0.10 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.81 | 3/12/2026 4:00:03 PM EST | |||
| 470.00 | 39.40 | 47.40 | 43.40 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.76 | 0.85 | 0.01 | -0.80 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 472.50 | 37.15 | 45.30 | 41.23 | 60.40 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.74 | 0.84 | 0.01 | -0.84 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 475.00 | 35.00 | 42.05 | 38.53 | 45.88 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.41 | 0.83 | 0.01 | -0.85 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 477.50 | 33.00 | 40.95 | 36.98 | 46.30 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.46 | 0.81 | 0.01 | -0.89 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 480.00 | 32.55 | 37.50 | 35.03 | 46.50 | +7.03 | +17.82% | 0.07 | 3 | 312 | 0.49 | 0.79 | 0.01 | -0.91 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 482.50 | 30.35 | 36.85 | 33.60 | 40.87 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.48 | 0.78 | 0.01 | -0.92 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 485.00 | 28.50 | 34.80 | 31.65 | 43.95 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.51 | 0.76 | 0.01 | -0.96 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 487.50 | 26.50 | 33.10 | 29.80 | 47.30 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.51 | 0.74 | 0.01 | -0.97 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 490.00 | 24.40 | 31.20 | 27.80 | 33.50 | 0.00 | 0.00% | 0.06 | 0 | 295 | 0.50 | 0.72 | 0.01 | -0.99 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 492.50 | 23.55 | 29.30 | 26.43 | 36.22 | -33.89 | -48.34% | 0.05 | 1 | 13 | 0.52 | 0.70 | 0.01 | -1.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 495.00 | 22.55 | 27.10 | 24.83 | 26.23 | -13.82 | -34.51% | 0.05 | 1 | 14 | 0.52 | 0.68 | 0.01 | -1.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 497.50 | 20.25 | 25.00 | 22.63 | 33.70 | +4.52 | +15.49% | 0.05 | 13 | 30 | 0.50 | 0.65 | 0.01 | -1.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 500.00 | 18.95 | 24.75 | 21.85 | 21.50 | -15.30 | -41.58% | 0.04 | 8 | 264 | 0.52 | 0.63 | 0.01 | -1.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 502.50 | 17.25 | 21.85 | 19.55 | 55.70 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.50 | 0.60 | 0.01 | -1.06 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 505.00 | 16.20 | 21.15 | 18.68 | 56.53 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.52 | 0.58 | 0.01 | -1.07 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 507.50 | 14.70 | 20.30 | 17.50 | 27.83 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.52 | 0.55 | 0.01 | -1.07 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 510.00 | 12.65 | 16.25 | 14.45 | 20.19 | -0.83 | -3.95% | 0.03 | 2 | 294 | 0.46 | 0.53 | 0.01 | -1.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 512.50 | 12.35 | 16.40 | 14.38 | 31.22 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.50 | 0.50 | 0.01 | -1.06 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 515.00 | 11.55 | 13.30 | 12.43 | 12.25 | -4.85 | -28.37% | 0.02 | 47 | 124 | 0.47 | 0.48 | 0.01 | -1.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 517.50 | 10.55 | 12.20 | 11.38 | 12.25 | -4.65 | -27.52% | 0.02 | 10 | 85 | 0.46 | 0.45 | 0.01 | -1.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 520.00 | 9.05 | 11.15 | 10.10 | 11.15 | -4.20 | -27.37% | 0.02 | 31 | 932 | 0.45 | 0.42 | 0.01 | -1.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 522.50 | 6.20 | 9.65 | 7.93 | 10.10 | % | 0.02 | 2 | 0 | 0.42 | 0.40 | 0.01 | -0.99 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 525.00 | 6.95 | 9.50 | 8.23 | 9.15 | -2.35 | -20.44% | 0.02 | 15 | 281 | 0.46 | 0.37 | 0.01 | -0.97 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 527.50 | 3.70 | 12.00 | 7.85 | 9.40 | % | 0.01 | 5 | 0 | 0.46 | 0.35 | 0.01 | -0.94 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 530.00 | 5.55 | 8.30 | 6.93 | 9.20 | -0.80 | -8.00% | 0.01 | 6 | 710 | 0.47 | 0.32 | 0.01 | -0.90 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 532.50 | 4.95 | 7.80 | 6.38 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | 0.30 | 0.01 | -0.87 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 535.00 | 4.10 | 6.95 | 5.53 | 7.00 | -1.20 | -14.64% | 0.01 | 2 | 44 | 0.47 | 0.28 | 0.01 | -0.83 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 537.50 | 3.80 | 6.85 | 5.33 | 7.30 | -2.50 | -25.51% | 0.01 | 2 | 23 | 0.48 | 0.25 | 0.01 | -0.78 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 540.00 | 3.65 | 5.35 | 4.50 | 3.85 | -2.41 | -38.50% | 0.01 | 35 | 597 | 0.47 | 0.23 | 0.01 | -0.74 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 542.50 | 2.26 | 6.20 | 4.23 | 4.40 | -9.25 | -67.77% | 0.01 | 8 | 3 | 0.48 | 0.21 | 0.01 | -0.69 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 545.00 | 1.99 | 6.70 | 4.35 | 4.50 | -2.08 | -31.62% | 0.01 | 4 | 118 | 0.50 | 0.19 | 0.01 | -0.65 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 547.50 | 2.19 | 4.30 | 3.25 | 2.80 | -3.20 | -53.34% | 0.01 | 2 | 5 | 0.47 | 0.17 | 0.01 | -0.59 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 550.00 | 1.72 | 4.75 | 3.24 | 3.17 | -0.93 | -22.69% | 0.01 | 40 | 1,511 | 0.49 | 0.15 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 552.50 | 1.90 | 4.05 | 2.98 | 3.15 | -1.58 | -33.41% | 0.01 | 1 | 12 | 0.50 | 0.14 | 0.01 | -0.50 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 555.00 | 1.13 | 3.35 | 2.24 | 3.64 | -3.11 | -46.08% | 0.00 | 2 | 148 | 0.47 | 0.12 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 557.50 | 0.93 | 6.20 | 3.57 | 8.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | 0.11 | 0.01 | -0.43 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 560.00 | 1.09 | 3.25 | 2.17 | 2.18 | -0.82 | -27.34% | 0.00 | 6 | 643 | 0.50 | 0.09 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 562.50 | 0.01 | 3.10 | 1.56 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.07 | 0.00 | -0.27 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 565.00 | 0.61 | 2.40 | 1.51 | 1.52 | -5.28 | -77.65% | 0.00 | 5 | 69 | 0.49 | 0.07 | 0.00 | -0.27 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 567.50 | 0.45 | 4.75 | 2.60 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.06 | 0.00 | -0.26 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 570.00 | 0.60 | 2.05 | 1.33 | 1.29 | -1.43 | -52.58% | 0.00 | 14 | 137 | 0.50 | 0.05 | 0.00 | -0.20 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 572.50 | 0.37 | 3.40 | 1.89 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 575.00 | 0.14 | 9.25 | 4.70 | 2.11 | +0.73 | +52.90% | 0.01 | 1 | 4 | 1.02 | 0.03 | 0.00 | -0.15 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 577.50 | 0.01 | 9.20 | 4.61 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.03 | 0.00 | -0.14 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 580.00 | 0.10 | 1.30 | 0.70 | 1.19 | +0.03 | +2.59% | 0.00 | 56 | 1,008 | 0.47 | 0.02 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 585.00 | 0.00 | 3.00 | 1.50 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.02 | 0.00 | -0.10 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.00 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 590.00 | 0.10 | 4.80 | 2.45 | 0.75 | -0.20 | -21.06% | 0.00 | 6 | 1,216 | 0.67 | 0.01 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.07 | 3/12/2026 4:00:03 PM EST | |||
| 597.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 600.00 | 0.15 | 0.75 | 0.45 | 0.20 | -0.25 | -55.56% | 0.00 | 22 | 1,828 | 0.55 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.77 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 617.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 1.50 | 0.75 | 0.44 | -1.12 | -71.80% | 0.00 | 1 | 241 | 0.81 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.11 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.38 | -95.00% | 0.00 | 68 | 707 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 4.30 | +4.05 | +1,620.00% | 0.00 | 3 | 88 | 0.84 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 195 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.22 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.29 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 580 | 0.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.32 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 638 | 2.28 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:03 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 3/12/2026 4:00:03 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.47 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/12/2026 4:00:03 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:03 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/12/2026 4:00:03 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:03 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/12/2026 4:00:03 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 1,100.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.99 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.84 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 304 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 1.03 | 0.52 | 0.08 | -0.21 | -72.42% | 0.00 | 108 | 158 | 1.01 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 400.00 | 0.07 | 0.45 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 10 | 584 | 0.73 | -0.01 | 0.00 | -0.10 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.05 | -0.01 | 0.00 | -0.10 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 420.00 | 0.07 | 0.50 | 0.29 | 0.48 | +0.15 | +45.46% | 0.00 | 28 | 2,570 | 0.61 | -0.02 | 0.00 | -0.29 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 425.00 | 0.05 | 4.80 | 2.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.79 | -0.02 | 0.00 | -0.27 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 427.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.29 | 3/12/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 1.00 | 0.50 | 0.70 | -0.13 | -15.67% | 0.00 | 2 | 661 | 0.70 | -0.02 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 432.50 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.36 | 3/12/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.99 | -0.03 | 0.00 | -0.36 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 437.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.38 | 3/12/2026 4:00:03 PM EST | |||
| 440.00 | 0.47 | 2.36 | 1.42 | 1.49 | +0.49 | +49.00% | 0.00 | 1 | 961 | 0.66 | -0.04 | 0.00 | -0.42 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.43 | 3/12/2026 4:00:03 PM EST | |||
| 445.00 | 0.06 | 2.05 | 1.06 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.54 | -0.06 | 0.00 | -0.57 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 447.50 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.56 | 3/12/2026 4:00:03 PM EST | |||
| 450.00 | 0.90 | 2.38 | 1.64 | 1.54 | +0.24 | +18.47% | 0.00 | 17 | 1,455 | 0.61 | -0.07 | 0.00 | -0.59 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 452.50 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.59 | -0.08 | 0.00 | -0.62 | 3/12/2026 4:00:03 PM EST | |||
| 455.00 | 0.89 | 2.62 | 1.76 | 1.55 | -0.16 | -9.36% | 0.00 | 29 | 36 | 0.58 | -0.09 | 0.00 | -0.65 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 457.50 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.69 | 3/12/2026 4:00:03 PM EST | |||
| 460.00 | 1.58 | 3.00 | 2.29 | 2.04 | +0.04 | +2.00% | 0.00 | 40 | 254 | 0.58 | -0.11 | 0.00 | -0.70 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 462.50 | 0.01 | 10.00 | 5.01 | % | 0.01 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.75 | 3/12/2026 4:00:03 PM EST | |||
| 465.00 | 1.99 | 5.40 | 3.70 | 2.45 | +0.06 | +2.51% | 0.01 | 1 | 181 | 0.64 | -0.12 | 0.00 | -0.75 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 467.50 | 0.01 | 10.00 | 5.01 | % | 0.01 | 0 | 0 | 0.58 | -0.14 | 0.01 | -0.81 | 3/12/2026 4:00:03 PM EST | |||
| 470.00 | 2.65 | 5.70 | 4.18 | 3.35 | +0.35 | +11.67% | 0.01 | 12 | 284 | 0.61 | -0.15 | 0.01 | -0.80 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 472.50 | 1.48 | 6.25 | 3.87 | 2.50 | -0.71 | -22.12% | 0.01 | 2 | 98 | 0.54 | -0.16 | 0.01 | -0.84 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 475.00 | 3.15 | 5.00 | 4.08 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.56 | -0.17 | 0.01 | -0.85 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 477.50 | 1.92 | 6.00 | 3.96 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.51 | -0.19 | 0.01 | -0.89 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 480.00 | 4.30 | 7.15 | 5.73 | 3.91 | -0.59 | -13.12% | 0.01 | 15 | 703 | 0.58 | -0.21 | 0.01 | -0.91 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 482.50 | 4.20 | 8.35 | 6.28 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.57 | -0.22 | 0.01 | -0.92 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 485.00 | 5.15 | 7.60 | 6.38 | 4.86 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.55 | -0.24 | 0.01 | -0.96 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 487.50 | 6.55 | 8.40 | 7.48 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.56 | -0.26 | 0.01 | -0.97 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 490.00 | 6.30 | 8.70 | 7.50 | 6.89 | +0.62 | +9.89% | 0.02 | 15 | 302 | 0.55 | -0.28 | 0.01 | -0.99 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 492.50 | 7.95 | 10.00 | 8.98 | 5.20 | -1.65 | -24.09% | 0.02 | 2 | 31 | 0.56 | -0.30 | 0.01 | -1.01 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 495.00 | 8.85 | 9.90 | 9.38 | 9.35 | +1.72 | +22.55% | 0.02 | 19 | 114 | 0.56 | -0.32 | 0.01 | -1.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 497.50 | 9.70 | 10.75 | 10.23 | 10.20 | +3.20 | +45.72% | 0.02 | 18 | 47 | 0.56 | -0.35 | 0.01 | -1.04 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 500.00 | 10.65 | 12.55 | 11.60 | 9.99 | +0.79 | +8.59% | 0.02 | 40 | 1,116 | 0.55 | -0.37 | 0.01 | -1.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 502.50 | 10.55 | 14.90 | 12.73 | 9.98 | +2.87 | +40.37% | 0.03 | 12 | 12 | 0.56 | -0.40 | 0.01 | -1.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 505.00 | 12.55 | 14.75 | 13.65 | 12.63 | +5.78 | +84.38% | 0.03 | 4 | 10 | 0.55 | -0.42 | 0.01 | -1.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 507.50 | 13.70 | 16.45 | 15.08 | 13.81 | +5.78 | +71.98% | 0.03 | 2 | 12 | 0.55 | -0.45 | 0.01 | -1.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 510.00 | 14.90 | 15.55 | 15.23 | 14.20 | +0.30 | +2.16% | 0.03 | 5 | 127 | 0.54 | -0.47 | 0.01 | -1.07 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 512.50 | 16.00 | 16.90 | 16.45 | 15.15 | +0.61 | +4.20% | 0.03 | 16 | 8 | 0.54 | -0.50 | 0.01 | -1.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 515.00 | 17.40 | 19.80 | 18.60 | 16.71 | +2.06 | +14.07% | 0.04 | 12 | 97 | 0.53 | -0.52 | 0.01 | -1.05 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 517.50 | 16.60 | 21.40 | 19.00 | 15.27 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.51 | -0.55 | 0.01 | -1.03 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 520.00 | 20.00 | 23.30 | 21.65 | 19.64 | +3.17 | +19.25% | 0.04 | 31 | 540 | 0.54 | -0.58 | 0.01 | -1.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 522.50 | 17.85 | 26.00 | 21.93 | 13.42 | % | 0.04 | 2 | 0 | 0.52 | -0.60 | 0.01 | -0.99 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 525.00 | 21.55 | 25.80 | 23.68 | 21.30 | +2.00 | +10.37% | 0.05 | 8 | 32 | 0.51 | -0.63 | 0.01 | -0.97 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 527.50 | 21.10 | 30.00 | 25.55 | 18.00 | % | 0.05 | 2 | 0 | 0.52 | -0.65 | 0.01 | -0.94 | 3/12/2026 | 3/12/2026 4:00:03 PM EST | |
| 530.00 | 23.30 | 30.05 | 26.68 | 25.04 | +2.09 | +9.11% | 0.05 | 14 | 89 | 0.49 | -0.68 | 0.01 | -0.90 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 532.50 | 26.25 | 31.80 | 29.03 | 21.45 | +5.83 | +37.33% | 0.05 | 1 | 5 | 0.50 | -0.70 | 0.01 | -0.87 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 535.00 | 27.25 | 33.70 | 30.48 | 28.53 | +0.88 | +3.19% | 0.06 | 2 | 33 | 0.49 | -0.72 | 0.01 | -0.83 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 537.50 | 28.45 | 35.70 | 32.08 | 29.88 | +3.78 | +14.49% | 0.06 | 1 | 1 | 0.61 | -0.75 | 0.01 | -0.78 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 540.00 | 30.40 | 37.65 | 34.03 | 32.95 | +2.60 | +8.57% | 0.06 | 18 | 210 | 0.58 | -0.77 | 0.01 | -0.74 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 542.50 | 34.15 | 38.60 | 36.38 | 16.45 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.54 | -0.79 | 0.01 | -0.69 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 545.00 | 34.55 | 42.25 | 38.40 | 37.00 | +2.43 | +7.03% | 0.07 | 18 | 67 | 0.58 | -0.81 | 0.01 | -0.65 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 547.50 | 36.65 | 44.25 | 40.45 | 38.01 | +19.71 | +107.71% | 0.07 | 1 | 20 | 0.64 | -0.83 | 0.01 | -0.59 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 550.00 | 38.80 | 46.90 | 42.85 | 39.72 | +1.44 | +3.77% | 0.08 | 25 | 360 | 0.63 | -0.85 | 0.01 | -0.54 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 552.50 | 41.00 | 48.95 | 44.98 | 24.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.86 | 0.01 | -0.50 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 555.00 | 43.30 | 51.00 | 47.15 | 42.05 | +0.49 | +1.18% | 0.08 | 5 | 44 | 0.67 | -0.88 | 0.01 | -0.44 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 557.50 | 45.75 | 53.70 | 49.73 | % | 0.09 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.43 | 3/12/2026 4:00:03 PM EST | |||
| 560.00 | 47.80 | 55.80 | 51.80 | 49.60 | +2.46 | +5.22% | 0.09 | 12 | 219 | 0.69 | -0.91 | 0.00 | -0.36 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 562.50 | 50.35 | 57.90 | 54.13 | % | 0.10 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.27 | 3/12/2026 4:00:03 PM EST | |||
| 565.00 | 52.70 | 60.30 | 56.50 | 49.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.68 | -0.93 | 0.00 | -0.27 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 567.50 | 55.05 | 62.55 | 58.80 | % | 0.10 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.26 | 3/12/2026 4:00:03 PM EST | |||
| 570.00 | 57.40 | 65.45 | 61.43 | 57.10 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.68 | -0.95 | 0.00 | -0.20 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 572.50 | 59.85 | 66.90 | 63.38 | % | 0.11 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.19 | 3/12/2026 4:00:03 PM EST | |||
| 575.00 | 62.30 | 68.35 | 65.33 | 58.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | -0.97 | 0.00 | -0.15 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 577.50 | 64.70 | 71.20 | 67.95 | 60.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.97 | 0.00 | -0.14 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 580.00 | 68.45 | 73.30 | 70.88 | 62.20 | 0.00 | 0.00% | 0.12 | 0 | 355 | 0.72 | -0.98 | 0.00 | -0.10 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 582.50 | 69.60 | 76.65 | 73.13 | % | 0.13 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 585.00 | 72.05 | 78.05 | 75.05 | 67.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.74 | -0.98 | 0.00 | -0.10 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 587.50 | 74.50 | 80.90 | 77.70 | % | 0.13 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.10 | 3/12/2026 4:00:03 PM EST | |||
| 590.00 | 76.75 | 83.25 | 80.00 | 62.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.77 | -0.99 | 0.00 | -0.07 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 592.50 | 79.45 | 85.40 | 82.43 | % | 0.14 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 595.00 | 81.95 | 89.50 | 85.73 | 62.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.07 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 597.50 | 84.45 | 91.50 | 87.98 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.06 | 3/12/2026 4:00:03 PM EST | |||
| 600.00 | 88.20 | 93.40 | 90.80 | 55.05 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.72 | -1.00 | 0.00 | -0.03 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 602.50 | 89.40 | 95.65 | 92.53 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 605.00 | 91.90 | 98.70 | 95.30 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 607.50 | 94.40 | 100.45 | 97.43 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 610.00 | 97.15 | 103.90 | 100.53 | 113.80 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.80 | -1.00 | 0.00 | -0.02 | 2/26/2026 | 3/12/2026 4:00:03 PM EST |
| 612.50 | 99.40 | 106.85 | 103.13 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 615.00 | 101.90 | 109.45 | 105.68 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 617.50 | 104.40 | 112.05 | 108.23 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 3/12/2026 4:00:03 PM EST | |||
| 620.00 | 106.65 | 114.85 | 110.75 | 110.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.05 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 622.50 | 109.45 | 116.90 | 113.18 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 630.00 | 116.60 | 125.00 | 120.80 | 157.97 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 4:00:03 PM EST |
| 640.00 | 126.70 | 134.80 | 130.75 | 224.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 4:00:03 PM EST |
| 650.00 | 136.60 | 144.85 | 140.73 | 99.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 660.00 | 146.70 | 154.85 | 150.78 | 144.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 670.00 | 156.70 | 164.65 | 160.68 | 139.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 680.00 | 166.70 | 174.65 | 170.68 | 152.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 690.00 | 176.70 | 184.65 | 180.68 | 162.83 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 700.00 | 186.70 | 194.65 | 190.68 | 149.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 710.00 | 196.95 | 205.00 | 200.98 | 227.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:03 PM EST |
| 720.00 | 206.95 | 214.85 | 210.90 | 222.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/12/2026 4:00:03 PM EST |
| 740.00 | 226.70 | 234.65 | 230.68 | 259.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 760.00 | 246.95 | 255.00 | 250.98 | 291.42 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 4:00:03 PM EST |
| 780.00 | 266.95 | 274.85 | 270.90 | 264.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 4:00:03 PM EST |
| 800.00 | 286.70 | 294.30 | 290.50 | 318.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 820.00 | 306.70 | 314.65 | 310.68 | 330.42 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:03 PM EST |
| 840.00 | 326.70 | 334.65 | 330.68 | 200.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/12/2026 4:00:03 PM EST |
| 860.00 | 346.95 | 354.55 | 350.75 | 185.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 3/12/2026 4:00:03 PM EST |
| 880.00 | 366.80 | 374.80 | 370.80 | 199.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 3/12/2026 4:00:03 PM EST |
| 900.00 | 386.80 | 395.00 | 390.90 | 415.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 920.00 | 406.95 | 414.60 | 410.78 | 197.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 3/12/2026 4:00:03 PM EST |
| 940.00 | 426.95 | 434.45 | 430.70 | 319.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/12/2026 4:00:03 PM EST |
| 960.00 | 447.00 | 454.85 | 450.93 | 338.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/12/2026 4:00:03 PM EST |
| 980.00 | 466.95 | 474.85 | 470.90 | 358.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/12/2026 4:00:03 PM EST |
| 1,000.00 | 486.95 | 494.85 | 490.90 | % | 0.49 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1,020.00 | 506.95 | 514.65 | 510.80 | % | 0.50 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1,040.00 | 526.95 | 534.65 | 530.80 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1,060.00 | 546.95 | 554.95 | 550.95 | % | 0.52 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1,080.00 | 566.95 | 574.65 | 570.80 | % | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 1,100.00 | 587.00 | 594.85 | 590.93 | % | 0.54 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |