Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $485.70 as of 4/10/2026 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 228.45 | 236.25 | 232.35 | % | 0.77 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 310.00 | 218.70 | 226.30 | 222.50 | % | 0.72 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 320.00 | 209.10 | 216.15 | 212.63 | % | 0.66 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 330.00 | 198.45 | 206.05 | 202.25 | % | 0.61 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 340.00 | 188.70 | 196.30 | 192.50 | % | 0.57 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 350.00 | 178.70 | 186.30 | 182.50 | 133.45 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:56 PM EST |
| 360.00 | 169.75 | 176.35 | 173.05 | 115.95 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 370.00 | 158.55 | 166.10 | 162.33 | % | 0.44 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 375.00 | 153.55 | 161.35 | 157.45 | % | 0.42 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 380.00 | 148.75 | 156.35 | 152.55 | % | 0.40 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 385.00 | 144.30 | 151.35 | 147.83 | % | 0.38 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 390.00 | 138.10 | 146.05 | 142.08 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 395.00 | 133.65 | 141.40 | 137.53 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 400.00 | 128.60 | 136.25 | 132.43 | % | 0.33 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 402.50 | 126.40 | 133.90 | 130.15 | % | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 405.00 | 123.55 | 131.40 | 127.48 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 407.50 | 122.50 | 128.90 | 125.70 | % | 0.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 410.00 | 119.55 | 126.40 | 122.98 | 77.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:56 PM EST |
| 412.50 | 117.25 | 123.95 | 120.60 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 415.00 | 114.15 | 121.45 | 117.80 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 417.50 | 113.30 | 118.70 | 116.00 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 420.00 | 109.40 | 116.45 | 112.93 | 63.21 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.26 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 422.50 | 107.30 | 113.95 | 110.63 | % | 0.26 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 425.00 | 103.70 | 111.50 | 107.60 | % | 0.25 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 427.50 | 103.50 | 108.60 | 106.05 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 430.00 | 100.00 | 106.50 | 103.25 | 58.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.17 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 432.50 | 97.20 | 104.00 | 100.60 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 435.00 | 94.60 | 101.30 | 97.95 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 437.50 | 92.60 | 98.65 | 95.63 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 440.00 | 90.10 | 96.35 | 93.23 | 96.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.04 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 442.50 | 87.35 | 94.00 | 90.68 | % | 0.20 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 445.00 | 84.40 | 91.65 | 88.03 | % | 0.20 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 447.50 | 82.65 | 89.20 | 85.93 | % | 0.19 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:56 PM EST | |||
| 450.00 | 79.85 | 86.50 | 83.18 | 41.85 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.92 | 0.99 | 0.00 | -0.08 | 3/27/2026 | 4/16/2026 3:59:56 PM EST |
| 452.50 | 78.30 | 84.05 | 81.18 | % | 0.18 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 455.00 | 75.75 | 81.60 | 78.68 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.94 | 0.98 | 0.00 | -0.10 | 4/2/2026 | 4/16/2026 3:59:56 PM EST |
| 457.50 | 72.60 | 79.40 | 76.00 | % | 0.17 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 460.00 | 70.55 | 77.00 | 73.78 | 46.07 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | 0.98 | 0.00 | -0.14 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 462.50 | 68.60 | 73.95 | 71.28 | % | 0.15 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.16 | 4/16/2026 3:59:56 PM EST | |||
| 465.00 | 65.30 | 71.90 | 68.60 | 69.69 | +49.89 | +251.97% | 0.15 | 1 | 7 | 0.81 | 0.97 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 467.50 | 63.40 | 69.50 | 66.45 | 30.33 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.86 | 0.96 | 0.00 | -0.21 | 4/7/2026 | 4/16/2026 3:59:56 PM EST |
| 470.00 | 61.85 | 67.35 | 64.60 | 17.52 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.84 | 0.96 | 0.00 | -0.23 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 472.50 | 58.40 | 64.75 | 61.58 | 40.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.83 | 0.95 | 0.00 | -0.25 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 475.00 | 56.40 | 61.85 | 59.13 | 59.93 | +2.93 | +5.14% | 0.12 | 1 | 22 | 0.72 | 0.94 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 477.50 | 54.50 | 60.05 | 57.28 | 36.31 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.79 | 0.94 | 0.00 | -0.31 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 480.00 | 52.20 | 58.00 | 55.10 | 34.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | 0.93 | 0.00 | -0.34 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 482.50 | 49.80 | 55.25 | 52.53 | 32.24 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.70 | 0.92 | 0.00 | -0.38 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 485.00 | 47.35 | 53.45 | 50.40 | 33.17 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.73 | 0.91 | 0.00 | -0.41 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 487.50 | 44.55 | 50.55 | 47.55 | 30.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.67 | 0.89 | 0.00 | -0.45 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 490.00 | 42.50 | 49.00 | 45.75 | 44.82 | +1.29 | +2.97% | 0.09 | 1 | 13 | 0.69 | 0.88 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 492.50 | 40.40 | 46.85 | 43.63 | 43.86 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.72 | 0.87 | 0.01 | -0.52 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 495.00 | 39.15 | 43.50 | 41.33 | 43.05 | +19.55 | +83.20% | 0.08 | 1 | 10 | 0.52 | 0.85 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 497.50 | 37.20 | 42.60 | 39.90 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.55 | 0.84 | 0.01 | -0.60 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 500.00 | 34.00 | 39.65 | 36.83 | 42.05 | +2.90 | +7.41% | 0.07 | 1 | 35 | 0.48 | 0.82 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 502.50 | 33.35 | 38.50 | 35.93 | 31.87 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.55 | 0.80 | 0.01 | -0.67 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 505.00 | 31.35 | 32.90 | 32.13 | 35.92 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.48 | 0.78 | 0.01 | -0.71 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 507.50 | 29.35 | 33.70 | 31.53 | 28.94 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.52 | 0.76 | 0.01 | -0.75 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 510.00 | 27.75 | 29.75 | 28.75 | 30.55 | +0.55 | +1.84% | 0.06 | 1 | 20 | 0.48 | 0.74 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 512.50 | 25.65 | 28.85 | 27.25 | 27.70 | +1.25 | +4.73% | 0.05 | 7 | 20 | 0.49 | 0.72 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 515.00 | 23.50 | 27.00 | 25.25 | 27.33 | +2.75 | +11.19% | 0.05 | 12 | 43 | 0.48 | 0.69 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 517.50 | 22.40 | 25.40 | 23.90 | 14.95 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.49 | 0.67 | 0.01 | -0.86 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 520.00 | 21.00 | 22.90 | 21.95 | 24.01 | +0.94 | +4.08% | 0.04 | 3 | 60 | 0.48 | 0.65 | 0.01 | -0.88 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 522.50 | 19.30 | 23.25 | 21.28 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.62 | 0.01 | -0.90 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 525.00 | 17.85 | 19.70 | 18.78 | 21.00 | +3.75 | +21.74% | 0.04 | 9 | 81 | 0.47 | 0.59 | 0.01 | -0.91 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 527.50 | 16.45 | 20.00 | 18.23 | 17.88 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.50 | 0.57 | 0.01 | -0.92 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 530.00 | 15.05 | 16.85 | 15.95 | 16.22 | -0.43 | -2.59% | 0.03 | 57 | 66 | 0.47 | 0.54 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 532.50 | 13.45 | 16.75 | 15.10 | 16.20 | -1.18 | -6.79% | 0.03 | 5 | 11 | 0.48 | 0.51 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 535.00 | 12.55 | 14.40 | 13.48 | 15.25 | +2.25 | +17.31% | 0.03 | 25 | 28 | 0.47 | 0.49 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 537.50 | 11.40 | 13.05 | 12.23 | 12.45 | -2.95 | -19.16% | 0.02 | 56 | 4 | 0.46 | 0.46 | 0.01 | -0.92 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 540.00 | 10.35 | 11.95 | 11.15 | 12.87 | +1.87 | +17.00% | 0.02 | 15 | 171 | 0.46 | 0.43 | 0.01 | -0.91 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 542.50 | 9.30 | 11.35 | 10.33 | 11.78 | +8.04 | +214.98% | 0.02 | 1 | 3 | 0.47 | 0.41 | 0.01 | -0.90 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 545.00 | 8.45 | 9.95 | 9.20 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | 0.38 | 0.01 | -0.88 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 547.50 | 7.55 | 9.50 | 8.53 | 10.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | 0.35 | 0.01 | -0.86 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 550.00 | 6.70 | 8.65 | 7.68 | 7.94 | +0.34 | +4.48% | 0.01 | 18 | 85 | 0.47 | 0.33 | 0.01 | -0.83 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 552.50 | 6.30 | 8.25 | 7.28 | 6.87 | -2.48 | -26.53% | 0.01 | 11 | 2 | 0.47 | 0.31 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 555.00 | 5.60 | 7.30 | 6.45 | 6.60 | -0.90 | -12.00% | 0.01 | 51 | 8 | 0.47 | 0.28 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 557.50 | 4.35 | 6.50 | 5.43 | 7.08 | -0.27 | -3.68% | 0.01 | 1 | 48 | 0.45 | 0.26 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 560.00 | 4.40 | 6.00 | 5.20 | 5.50 | +0.03 | +0.55% | 0.01 | 79 | 74 | 0.47 | 0.24 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 562.50 | 3.80 | 5.35 | 4.58 | 5.30 | % | 0.01 | 2 | 0 | 0.46 | 0.22 | 0.01 | -0.68 | 4/16/2026 | 4/16/2026 3:59:56 PM EST | |
| 565.00 | 3.30 | 5.00 | 4.15 | 5.10 | +0.15 | +3.03% | 0.01 | 4 | 25 | 0.47 | 0.20 | 0.01 | -0.65 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 567.50 | 2.81 | 4.45 | 3.63 | 4.74 | +3.69 | +351.43% | 0.01 | 1 | 1 | 0.46 | 0.18 | 0.01 | -0.61 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 570.00 | 2.49 | 3.40 | 2.95 | 3.40 | +0.13 | +3.98% | 0.01 | 12 | 387 | 0.45 | 0.17 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 572.50 | 2.24 | 3.60 | 2.92 | 3.39 | +2.74 | +421.54% | 0.01 | 1 | 2 | 0.47 | 0.15 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 575.00 | 1.91 | 3.30 | 2.61 | 2.33 | -0.77 | -24.84% | 0.00 | 11 | 27 | 0.47 | 0.14 | 0.01 | -0.51 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 577.50 | 1.76 | 2.87 | 2.32 | 1.90 | -0.50 | -20.84% | 0.00 | 27 | 2 | 0.47 | 0.12 | 0.01 | -0.47 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 580.00 | 1.47 | 2.42 | 1.95 | 1.90 | -0.40 | -17.40% | 0.00 | 30 | 22 | 0.46 | 0.11 | 0.01 | -0.44 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 585.00 | 1.15 | 1.55 | 1.35 | 1.31 | -0.27 | -17.09% | 0.00 | 1,496 | 1,597 | 0.46 | 0.09 | 0.00 | -0.38 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 590.00 | 1.00 | 1.62 | 1.31 | 1.52 | +0.12 | +8.58% | 0.00 | 29 | 99 | 0.48 | 0.07 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 595.00 | 0.47 | 1.38 | 0.93 | 1.00 | -0.05 | -4.77% | 0.00 | 4 | 39 | 0.46 | 0.06 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 600.00 | 0.62 | 0.94 | 0.78 | 0.63 | -0.17 | -21.25% | 0.00 | 1,321 | 2,445 | 0.48 | 0.05 | 0.00 | -0.23 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 605.00 | 0.21 | 0.70 | 0.46 | 0.65 | -0.24 | -26.97% | 0.00 | 11 | 36 | 0.45 | 0.04 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 2.68 | 1.34 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.02 | 0.00 | -0.14 | 3/23/2026 | 4/16/2026 3:59:56 PM EST |
| 615.00 | 0.00 | 4.55 | 2.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.02 | 0.00 | -0.10 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 620.00 | 0.00 | 1.53 | 0.77 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.01 | 0.00 | -0.09 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 625.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.06 | 4/16/2026 3:59:56 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 635.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 640.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 645.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 650.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 655.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 660.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 1.07 | 0.54 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 1.43 | 0.72 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 407.50 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 1.21 | 0.61 | 0.84 | +0.12 | +16.67% | 0.00 | 10 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 412.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 417.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 1.13 | 0.57 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 16 | 0.94 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 422.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 425.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.80 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 427.50 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 0.34 | 0.17 | 0.20 | -0.51 | -71.84% | 0.00 | 5 | 47 | 0.70 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 432.50 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 1.45 | 0.73 | 0.80 | +0.35 | +77.78% | 0.00 | 1 | 17 | 0.86 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 437.50 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 1.41 | 0.71 | 1.51 | +1.01 | +202.00% | 0.00 | 2 | 27 | 0.82 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 442.50 | 0.00 | 1.82 | 0.91 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | -0.01 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 445.00 | 0.06 | 0.46 | 0.26 | 0.21 | -0.80 | -79.21% | 0.00 | 3 | 14 | 0.56 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 447.50 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.06 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 450.00 | 0.06 | 0.50 | 0.28 | 0.40 | -0.15 | -27.28% | 0.00 | 4 | 82 | 0.53 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 452.50 | 0.00 | 1.65 | 0.83 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | -0.01 | 0.00 | -0.08 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 0.59 | 0.30 | 0.45 | -1.33 | -74.72% | 0.00 | 7 | 8 | 0.59 | -0.02 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 457.50 | 0.01 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.13 | 4/16/2026 3:59:56 PM EST | |||
| 460.00 | 0.04 | 1.19 | 0.62 | 0.73 | -0.20 | -21.51% | 0.00 | 5 | 152 | 0.51 | -0.02 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 462.50 | 0.16 | 0.92 | 0.54 | 0.61 | -0.72 | -54.14% | 0.00 | 4 | 23 | 0.51 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 465.00 | 0.15 | 0.92 | 0.54 | 0.70 | -0.41 | -36.94% | 0.00 | 1 | 137 | 0.49 | -0.03 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 467.50 | 0.25 | 0.98 | 0.62 | 0.82 | -0.18 | -18.00% | 0.00 | 11 | 5 | 0.49 | -0.04 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 470.00 | 0.43 | 1.05 | 0.74 | 0.85 | -0.46 | -35.12% | 0.00 | 2 | 37 | 0.50 | -0.04 | 0.00 | -0.23 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 472.50 | 0.56 | 1.36 | 0.96 | 0.88 | -1.34 | -60.36% | 0.00 | 3 | 14 | 0.51 | -0.05 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 475.00 | 0.62 | 1.47 | 1.05 | 1.10 | -0.41 | -27.16% | 0.00 | 4 | 68 | 0.50 | -0.06 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 477.50 | 0.81 | 1.61 | 1.21 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.06 | 0.00 | -0.31 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 480.00 | 1.00 | 1.67 | 1.34 | 1.38 | -0.62 | -31.00% | 0.00 | 2 | 21 | 0.50 | -0.07 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 482.50 | 1.10 | 1.97 | 1.54 | 1.43 | -7.27 | -83.57% | 0.00 | 1 | 4 | 0.49 | -0.08 | 0.00 | -0.38 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 485.00 | 1.29 | 2.22 | 1.76 | 1.60 | -0.95 | -37.26% | 0.00 | 4 | 141 | 0.49 | -0.09 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 487.50 | 1.40 | 2.59 | 2.00 | 2.10 | -0.49 | -18.92% | 0.00 | 12 | 8 | 0.49 | -0.11 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 490.00 | 1.89 | 2.79 | 2.34 | 2.36 | -0.48 | -16.91% | 0.00 | 51 | 35 | 0.49 | -0.12 | 0.01 | -0.48 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 492.50 | 2.04 | 3.15 | 2.60 | 2.68 | -0.47 | -14.93% | 0.01 | 1 | 9 | 0.48 | -0.13 | 0.01 | -0.52 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 495.00 | 2.28 | 3.65 | 2.97 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.15 | 0.01 | -0.56 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 497.50 | 2.68 | 3.80 | 3.24 | 3.54 | -0.36 | -9.24% | 0.01 | 14 | 11 | 0.48 | -0.16 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 500.00 | 3.35 | 4.40 | 3.88 | 3.50 | -0.95 | -21.35% | 0.01 | 58 | 57 | 0.48 | -0.18 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 502.50 | 3.50 | 4.75 | 4.13 | 4.33 | -0.47 | -9.80% | 0.01 | 2 | 15 | 0.47 | -0.20 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 505.00 | 4.60 | 5.55 | 5.08 | 4.55 | -0.70 | -13.34% | 0.01 | 1 | 12 | 0.48 | -0.22 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 507.50 | 4.25 | 6.20 | 5.23 | 5.16 | -0.64 | -11.04% | 0.01 | 4 | 7 | 0.46 | -0.24 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 510.00 | 5.80 | 6.80 | 6.30 | 5.94 | -0.56 | -8.62% | 0.01 | 9 | 27 | 0.48 | -0.26 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 512.50 | 6.05 | 7.60 | 6.83 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.28 | 0.01 | -0.81 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 515.00 | 6.25 | 8.25 | 7.25 | 7.67 | -1.37 | -15.16% | 0.01 | 11 | 16 | 0.46 | -0.31 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 517.50 | 8.00 | 8.80 | 8.40 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | -0.33 | 0.01 | -0.86 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 520.00 | 8.10 | 9.95 | 9.03 | 8.26 | -1.28 | -13.42% | 0.02 | 15 | 26 | 0.46 | -0.35 | 0.01 | -0.88 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 522.50 | 9.80 | 11.40 | 10.60 | 8.53 | -1.62 | -15.97% | 0.02 | 1 | 6 | 0.48 | -0.38 | 0.01 | -0.90 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 525.00 | 10.85 | 12.85 | 11.85 | 10.07 | -2.19 | -17.87% | 0.02 | 18 | 10 | 0.49 | -0.41 | 0.01 | -0.91 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 527.50 | 11.95 | 14.30 | 13.13 | 12.64 | -0.41 | -3.15% | 0.02 | 2 | 11 | 0.47 | -0.43 | 0.01 | -0.92 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 530.00 | 13.05 | 15.40 | 14.23 | 13.85 | -1.05 | -7.05% | 0.03 | 3 | 20 | 0.46 | -0.46 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 532.50 | 14.20 | 15.55 | 14.88 | 15.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.49 | 0.01 | -0.93 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 535.00 | 14.60 | 17.95 | 16.28 | 15.00 | -2.48 | -14.19% | 0.03 | 5 | 19 | 0.45 | -0.51 | 0.01 | -0.93 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 537.50 | 16.85 | 18.05 | 17.45 | 16.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.54 | 0.01 | -0.92 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 540.00 | 18.35 | 19.75 | 19.05 | 19.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.57 | 0.01 | -0.91 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 542.50 | 19.75 | 21.20 | 20.48 | 15.22 | % | 0.04 | 1 | 0 | 0.46 | -0.59 | 0.01 | -0.90 | 4/16/2026 | 4/16/2026 3:59:56 PM EST | |
| 545.00 | 21.50 | 22.80 | 22.15 | % | 0.04 | 0 | 8 | 0.46 | -0.62 | 0.01 | -0.88 | 4/16/2026 3:59:56 PM EST | |||
| 547.50 | 22.25 | 24.80 | 23.53 | 40.75 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.45 | -0.65 | 0.01 | -0.86 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 550.00 | 23.60 | 26.20 | 24.90 | 24.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.67 | 0.01 | -0.83 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 552.50 | 23.70 | 28.10 | 25.90 | 23.85 | -1.65 | -6.48% | 0.05 | 6 | 4 | 0.43 | -0.69 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 555.00 | 27.55 | 30.80 | 29.18 | % | 0.05 | 0 | 5 | 0.48 | -0.72 | 0.01 | -0.78 | 4/16/2026 3:59:56 PM EST | |||
| 557.50 | 28.80 | 32.45 | 30.63 | % | 0.05 | 0 | 0 | 0.44 | -0.74 | 0.01 | -0.75 | 4/16/2026 3:59:56 PM EST | |||
| 560.00 | 29.30 | 33.95 | 31.63 | 37.45 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | -0.76 | 0.01 | -0.71 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 562.50 | 30.30 | 36.75 | 33.53 | % | 0.06 | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.68 | 4/16/2026 3:59:56 PM EST | |||
| 565.00 | 32.25 | 37.75 | 35.00 | % | 0.06 | 0 | 1 | 0.36 | -0.80 | 0.01 | -0.65 | 4/16/2026 3:59:56 PM EST | |||
| 567.50 | 35.20 | 41.00 | 38.10 | % | 0.07 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.61 | 4/16/2026 3:59:56 PM EST | |||
| 570.00 | 37.40 | 42.20 | 39.80 | % | 0.07 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.58 | 4/16/2026 3:59:56 PM EST | |||
| 572.50 | 39.45 | 45.20 | 42.33 | % | 0.07 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.54 | 4/16/2026 3:59:56 PM EST | |||
| 575.00 | 41.65 | 47.25 | 44.45 | % | 0.08 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.51 | 4/16/2026 3:59:56 PM EST | |||
| 577.50 | 43.00 | 49.05 | 46.03 | % | 0.08 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.47 | 4/16/2026 3:59:56 PM EST | |||
| 580.00 | 45.30 | 51.60 | 48.45 | 47.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.89 | 0.01 | -0.44 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 585.00 | 50.50 | 55.85 | 53.18 | % | 0.09 | 0 | 7 | 0.61 | -0.91 | 0.00 | -0.38 | 4/16/2026 3:59:56 PM EST | |||
| 590.00 | 54.65 | 61.25 | 57.95 | 110.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.32 | 3/26/2026 | 4/16/2026 3:59:56 PM EST |
| 595.00 | 59.40 | 65.40 | 62.40 | % | 0.10 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.27 | 4/16/2026 3:59:56 PM EST | |||
| 600.00 | 64.25 | 70.00 | 67.13 | % | 0.11 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.23 | 4/16/2026 3:59:56 PM EST | |||
| 605.00 | 69.40 | 75.25 | 72.33 | % | 0.12 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.19 | 4/16/2026 3:59:56 PM EST | |||
| 610.00 | 74.10 | 80.40 | 77.25 | 119.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.14 | 3/23/2026 | 4/16/2026 3:59:56 PM EST |
| 615.00 | 79.05 | 86.10 | 82.58 | 131.65 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.81 | -0.98 | 0.00 | -0.10 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 620.00 | 84.05 | 91.65 | 87.85 | 141.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.09 | 4/8/2026 | 4/16/2026 3:59:56 PM EST |
| 625.00 | 89.00 | 96.20 | 92.60 | 141.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.81 | -0.99 | 0.00 | -0.06 | 4/9/2026 | 4/16/2026 3:59:56 PM EST |
| 630.00 | 94.00 | 101.75 | 97.88 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 4/16/2026 3:59:56 PM EST | |||
| 635.00 | 99.00 | 106.45 | 102.73 | % | 0.16 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 640.00 | 104.25 | 110.00 | 107.13 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 645.00 | 109.20 | 116.15 | 112.68 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 650.00 | 114.00 | 121.75 | 117.88 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 655.00 | 119.00 | 126.15 | 122.58 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 660.00 | 124.00 | 131.55 | 127.78 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 670.00 | 134.00 | 141.25 | 137.63 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 680.00 | 144.00 | 151.45 | 147.73 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST | |||
| 690.00 | 154.20 | 161.30 | 157.75 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:56 PM EST |