Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $484.91 as of 4/1/2026 3:25:16 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 | 228.50 | 236.05 | 232.28 | 234.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 250.00 | 218.30 | 226.05 | 222.18 | 246.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.22 | 1.00 | 0.00 | -0.02 | 2/20/2026 | 4/1/2026 4:00:04 PM EST |
| 260.00 | 209.45 | 216.50 | 212.98 | 236.42 | 0.00 | 0.00% | 0.82 | 0 | 10 | 1.21 | 1.00 | 0.00 | -0.03 | 2/20/2026 | 4/1/2026 4:00:04 PM EST |
| 270.00 | 198.90 | 206.70 | 202.80 | 213.86 | 0.00 | 0.00% | 0.75 | 0 | 11 | 1.11 | 1.00 | 0.00 | -0.04 | 3/20/2026 | 4/1/2026 4:00:04 PM EST |
| 280.00 | 189.05 | 196.90 | 192.98 | 201.75 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.09 | 0.99 | 0.00 | -0.03 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 290.00 | 179.10 | 186.70 | 182.90 | 135.66 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.00 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 4/1/2026 4:00:04 PM EST |
| 300.00 | 169.40 | 177.00 | 173.20 | 185.11 | 0.00 | 0.00% | 0.58 | 0 | 11 | 0.99 | 0.99 | 0.00 | -0.05 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 310.00 | 161.70 | 166.85 | 164.28 | 210.20 | 0.00 | 0.00% | 0.53 | 0 | 14 | 0.89 | 0.98 | 0.00 | -0.07 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 320.00 | 152.15 | 156.55 | 154.35 | 164.46 | 0.00 | 0.00% | 0.48 | 0 | 25 | 0.82 | 0.97 | 0.00 | -0.08 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 330.00 | 141.75 | 147.45 | 144.60 | 195.30 | 0.00 | 0.00% | 0.44 | 0 | 49 | 0.81 | 0.96 | 0.00 | -0.10 | 3/16/2026 | 4/1/2026 4:00:04 PM EST |
| 340.00 | 133.15 | 137.70 | 135.43 | 192.95 | 0.00 | 0.00% | 0.40 | 0 | 44 | 0.74 | 0.95 | 0.00 | -0.13 | 3/4/2026 | 4/1/2026 4:00:04 PM EST |
| 350.00 | 124.50 | 128.85 | 126.68 | 172.62 | 0.00 | 0.00% | 0.36 | 0 | 29 | 0.74 | 0.94 | 0.00 | -0.15 | 3/12/2026 | 4/1/2026 4:00:04 PM EST |
| 360.00 | 114.45 | 120.50 | 117.48 | 163.75 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.70 | 0.92 | 0.00 | -0.18 | 3/18/2026 | 4/1/2026 4:00:04 PM EST |
| 370.00 | 105.30 | 111.60 | 108.45 | 153.90 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.67 | 0.90 | 0.00 | -0.21 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 380.00 | 97.15 | 103.00 | 100.08 | 160.40 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.67 | 0.87 | 0.00 | -0.25 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 390.00 | 88.55 | 94.60 | 91.58 | 136.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.65 | 0.85 | 0.00 | -0.28 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 400.00 | 81.45 | 86.50 | 83.98 | 88.90 | 0.00 | 0.00% | 0.21 | 0 | 115 | 0.64 | 0.82 | 0.00 | -0.31 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 410.00 | 73.75 | 78.75 | 76.25 | 83.35 | 0.00 | 0.00% | 0.19 | 0 | 148 | 0.63 | 0.79 | 0.00 | -0.33 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |
| 420.00 | 65.60 | 70.35 | 67.98 | 71.25 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.60 | 0.75 | 0.00 | -0.36 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 430.00 | 59.60 | 64.35 | 61.98 | 66.75 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.61 | 0.71 | 0.00 | -0.38 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 440.00 | 53.10 | 57.55 | 55.33 | 93.55 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.60 | 0.67 | 0.00 | -0.40 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 450.00 | 47.30 | 50.55 | 48.93 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.58 | 0.63 | 0.00 | -0.41 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 460.00 | 40.25 | 43.25 | 41.75 | 43.00 | 0.00 | 0.00% | 0.09 | 0 | 61 | 0.55 | 0.59 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 470.00 | 35.70 | 38.85 | 37.28 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.56 | 0.55 | 0.00 | -0.43 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 480.00 | 31.30 | 33.65 | 32.48 | 34.40 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.55 | 0.50 | 0.00 | -0.43 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 490.00 | 26.80 | 29.45 | 28.13 | 30.15 | 0.00 | 0.00% | 0.06 | 0 | 227 | 0.55 | 0.46 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 500.00 | 23.00 | 24.45 | 23.73 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 1,915 | 0.54 | 0.41 | 0.00 | -0.41 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 510.00 | 19.40 | 21.90 | 20.65 | 22.25 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.54 | 0.37 | 0.00 | -0.39 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 520.00 | 16.45 | 17.80 | 17.13 | 17.36 | 0.00 | 0.00% | 0.03 | 0 | 857 | 0.53 | 0.33 | 0.00 | -0.37 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 530.00 | 13.65 | 15.05 | 14.35 | 16.23 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.52 | 0.29 | 0.00 | -0.35 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 540.00 | 11.40 | 12.65 | 12.03 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.52 | 0.26 | 0.00 | -0.33 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 550.00 | 9.70 | 10.65 | 10.18 | 10.40 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.52 | 0.22 | 0.00 | -0.30 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 560.00 | 8.00 | 8.90 | 8.45 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.52 | 0.19 | 0.00 | -0.28 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 570.00 | 6.65 | 7.90 | 7.28 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.52 | 0.16 | 0.00 | -0.25 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 580.00 | 5.50 | 6.55 | 6.03 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.14 | 0.00 | -0.23 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 590.00 | 4.50 | 5.80 | 5.15 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.52 | 0.12 | 0.00 | -0.20 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 600.00 | 3.70 | 4.85 | 4.28 | 4.18 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 0.52 | 0.10 | 0.00 | -0.18 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 610.00 | 3.05 | 4.00 | 3.53 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.52 | 0.08 | 0.00 | -0.16 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 620.00 | 2.29 | 3.60 | 2.95 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.52 | 0.07 | 0.00 | -0.14 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 630.00 | 1.66 | 2.98 | 2.32 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.06 | 0.00 | -0.12 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 640.00 | 1.51 | 2.75 | 2.13 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.53 | 0.05 | 0.00 | -0.10 | 3/24/2026 | 4/1/2026 4:00:04 PM EST |
| 650.00 | 0.01 | 3.65 | 1.83 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.46 | 0.04 | 0.00 | -0.09 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 660.00 | 0.48 | 4.20 | 2.34 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.56 | 0.03 | 0.00 | -0.07 | 3/24/2026 | 4/1/2026 4:00:04 PM EST |
| 670.00 | 0.47 | 1.90 | 1.19 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.03 | 0.00 | -0.06 | 3/23/2026 | 4/1/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 1.79 | 0.90 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.46 | 0.02 | 0.00 | -0.05 | 3/19/2026 | 4/1/2026 4:00:04 PM EST |
| 690.00 | 0.30 | 1.31 | 0.81 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.02 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 700.00 | 0.44 | 0.96 | 0.70 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.54 | 0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 710.00 | 0.35 | 1.02 | 0.69 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.01 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 1.71 | 0.86 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.01 | 0.00 | -0.02 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 1.54 | 0.77 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.66 | 0.01 | 0.00 | -0.02 | 2/19/2026 | 4/1/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 1.42 | 0.71 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 4/1/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 1.47 | 0.74 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.69 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 4/1/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 4/1/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 1.55 | 0.78 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 4/1/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.45 | 2.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 4/1/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 1.54 | 0.77 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 3.70 | 1.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 3.70 | 1.85 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/1/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.40 | 2.20 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.97 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/1/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 3.50 | 1.75 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.25 | 2.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 1.41 | 0.71 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 4.35 | 2.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.03 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 4.35 | 2.18 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 4/1/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 4.50 | 2.25 | 19.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 4/1/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 4.55 | 2.28 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 12.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 4/1/2026 4:00:04 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.10 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 4/1/2026 4:00:04 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 4/1/2026 4:00:04 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/1/2026 4:00:04 PM EST |
| 940.00 | 0.00 | 4.70 | 2.35 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 4:00:04 PM EST |
| 950.00 | 0.00 | 4.50 | 2.25 | 25.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 4/1/2026 4:00:04 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 4/1/2026 4:00:04 PM EST |
| 970.00 | 0.00 | 4.70 | 2.35 | 30.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 4/1/2026 4:00:04 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 990.00 | 0.00 | 4.80 | 2.40 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 4/1/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/1/2026 4:00:04 PM EST |
| 1,020.00 | 0.00 | 4.70 | 2.35 | 23.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 4/1/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 4/1/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 18.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 4/1/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 4/1/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:04 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 | 4.45 | 2.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 4/1/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 4.50 | 2.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.25 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.07 | 0.54 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 4/1/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.19 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | -0.04 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |
| 280.00 | 0.02 | 1.99 | 1.01 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.69 | -0.01 | 0.00 | -0.03 | 3/3/2026 | 4/1/2026 4:00:04 PM EST |
| 290.00 | 0.05 | 3.85 | 1.95 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.73 | -0.01 | 0.00 | -0.04 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 300.00 | 0.55 | 1.08 | 0.82 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.66 | -0.01 | 0.00 | -0.05 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |
| 310.00 | 0.02 | 3.90 | 1.96 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | -0.02 | 0.00 | -0.07 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 320.00 | 1.05 | 2.34 | 1.70 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.66 | -0.03 | 0.00 | -0.08 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 330.00 | 1.49 | 2.27 | 1.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.63 | -0.04 | 0.00 | -0.10 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 340.00 | 2.23 | 2.87 | 2.55 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.63 | -0.05 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 350.00 | 2.86 | 3.70 | 3.28 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.62 | -0.06 | 0.00 | -0.15 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 360.00 | 3.70 | 4.65 | 4.18 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.61 | -0.08 | 0.00 | -0.18 | 3/25/2026 | 4/1/2026 4:00:04 PM EST |
| 370.00 | 4.70 | 5.70 | 5.20 | 6.26 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.60 | -0.10 | 0.00 | -0.21 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 380.00 | 5.90 | 6.90 | 6.40 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.59 | -0.13 | 0.00 | -0.25 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 390.00 | 7.25 | 8.80 | 8.03 | 9.95 | 0.00 | 0.00% | 0.02 | 0 | 493 | 0.58 | -0.15 | 0.00 | -0.28 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 400.00 | 10.10 | 10.70 | 10.40 | 10.25 | 0.00 | 0.00% | 0.03 | 0 | 479 | 0.58 | -0.18 | 0.00 | -0.31 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 410.00 | 12.15 | 12.75 | 12.45 | 12.07 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.57 | -0.21 | 0.00 | -0.33 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 420.00 | 13.40 | 16.00 | 14.70 | 13.36 | 0.00 | 0.00% | 0.03 | 0 | 736 | 0.56 | -0.25 | 0.00 | -0.36 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 430.00 | 17.55 | 18.40 | 17.98 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 393 | 0.56 | -0.29 | 0.00 | -0.38 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 440.00 | 20.85 | 21.90 | 21.38 | 19.35 | 0.00 | 0.00% | 0.05 | 0 | 182 | 0.55 | -0.33 | 0.00 | -0.40 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 450.00 | 24.65 | 25.75 | 25.20 | 22.95 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.55 | -0.37 | 0.00 | -0.41 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 460.00 | 28.75 | 30.45 | 29.60 | 29.47 | 0.00 | 0.00% | 0.06 | 0 | 577 | 0.55 | -0.41 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 470.00 | 33.15 | 35.00 | 34.08 | 34.14 | 0.00 | 0.00% | 0.07 | 0 | 236 | 0.54 | -0.45 | 0.00 | -0.43 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 480.00 | 37.55 | 40.15 | 38.85 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 339 | 0.53 | -0.50 | 0.00 | -0.43 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 490.00 | 43.25 | 45.65 | 44.45 | 43.20 | 0.00 | 0.00% | 0.09 | 0 | 157 | 0.52 | -0.54 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 500.00 | 48.30 | 51.90 | 50.10 | 51.63 | 0.00 | 0.00% | 0.10 | 0 | 363 | 0.51 | -0.59 | 0.00 | -0.41 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 510.00 | 54.70 | 58.10 | 56.40 | 53.10 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.50 | -0.63 | 0.00 | -0.39 | 3/24/2026 | 4/1/2026 4:00:04 PM EST |
| 520.00 | 61.80 | 66.05 | 63.93 | 63.59 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.51 | -0.67 | 0.00 | -0.37 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 530.00 | 69.20 | 72.70 | 70.95 | 69.57 | 0.00 | 0.00% | 0.13 | 0 | 301 | 0.50 | -0.71 | 0.00 | -0.35 | 3/20/2026 | 4/1/2026 4:00:04 PM EST |
| 540.00 | 75.90 | 80.40 | 78.15 | 80.30 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.49 | -0.74 | 0.00 | -0.33 | 3/27/2026 | 4/1/2026 4:00:04 PM EST |
| 550.00 | 83.85 | 88.55 | 86.20 | 85.61 | 0.00 | 0.00% | 0.16 | 0 | 162 | 0.48 | -0.78 | 0.00 | -0.30 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 560.00 | 93.00 | 96.90 | 94.95 | 86.50 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.49 | -0.81 | 0.00 | -0.28 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 570.00 | 100.35 | 105.80 | 103.08 | 95.90 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.46 | -0.84 | 0.00 | -0.25 | 3/20/2026 | 4/1/2026 4:00:04 PM EST |
| 580.00 | 109.55 | 114.60 | 112.08 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.46 | -0.86 | 0.00 | -0.23 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 590.00 | 118.55 | 125.20 | 121.88 | 77.55 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.62 | -0.88 | 0.00 | -0.20 | 3/17/2026 | 4/1/2026 4:00:04 PM EST |
| 600.00 | 128.80 | 134.45 | 131.63 | 124.90 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.48 | -0.90 | 0.00 | -0.18 | 3/26/2026 | 4/1/2026 4:00:04 PM EST |
| 610.00 | 136.60 | 143.80 | 140.20 | 194.70 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.65 | -0.92 | 0.00 | -0.16 | 2/9/2026 | 4/1/2026 4:00:04 PM EST |
| 620.00 | 146.45 | 151.65 | 149.05 | 111.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.61 | -0.93 | 0.00 | -0.14 | 3/11/2026 | 4/1/2026 4:00:04 PM EST |
| 630.00 | 156.30 | 161.35 | 158.83 | 106.85 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.62 | -0.94 | 0.00 | -0.12 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 640.00 | 166.00 | 171.50 | 168.75 | 115.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.65 | -0.95 | 0.00 | -0.10 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 650.00 | 175.40 | 183.25 | 179.33 | 129.75 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.71 | -0.96 | 0.00 | -0.09 | 3/3/2026 | 4/1/2026 4:00:04 PM EST |
| 660.00 | 185.35 | 193.25 | 189.30 | 195.55 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.74 | -0.97 | 0.00 | -0.07 | 2/12/2026 | 4/1/2026 4:00:04 PM EST |
| 670.00 | 195.30 | 203.10 | 199.20 | 141.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.06 | 3/10/2026 | 4/1/2026 4:00:04 PM EST |
| 680.00 | 205.30 | 213.65 | 209.48 | 235.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 2/12/2026 | 4/1/2026 4:00:04 PM EST |
| 690.00 | 215.55 | 223.40 | 219.48 | 141.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.04 | 12/3/2025 | 4/1/2026 4:00:04 PM EST |
| 700.00 | 225.50 | 233.15 | 229.33 | 130.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 12/26/2025 | 4/1/2026 4:00:04 PM EST |
| 710.00 | 235.50 | 242.50 | 239.00 | 243.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 2/24/2026 | 4/1/2026 4:00:04 PM EST |
| 720.00 | 245.50 | 253.90 | 249.70 | 226.63 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 4/1/2026 4:00:04 PM EST |
| 730.00 | 255.30 | 263.10 | 259.20 | 236.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 4/1/2026 4:00:04 PM EST |
| 740.00 | 265.30 | 273.10 | 269.20 | 126.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 11/13/2025 | 4/1/2026 4:00:04 PM EST |
| 750.00 | 275.30 | 283.15 | 279.23 | 123.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 4/1/2026 4:00:04 PM EST |
| 760.00 | 285.30 | 293.15 | 289.23 | 346.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.92 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 4/1/2026 4:00:04 PM EST |
| 770.00 | 295.30 | 302.95 | 299.13 | 356.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 4/1/2026 4:00:04 PM EST |
| 780.00 | 305.30 | 312.95 | 309.13 | 161.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 4/1/2026 4:00:04 PM EST |
| 790.00 | 315.30 | 323.35 | 319.33 | 345.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 4/1/2026 4:00:04 PM EST |
| 800.00 | 325.30 | 333.35 | 329.33 | 355.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:04 PM EST |
| 810.00 | 335.65 | 343.15 | 339.40 | 231.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 4/1/2026 4:00:04 PM EST |
| 820.00 | 345.30 | 353.00 | 349.15 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 830.00 | 355.45 | 363.15 | 359.30 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 840.00 | 365.30 | 373.10 | 369.20 | 227.61 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 4/1/2026 4:00:04 PM EST |
| 850.00 | 375.30 | 383.10 | 379.20 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 860.00 | 385.30 | 393.50 | 389.40 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 870.00 | 395.30 | 403.35 | 399.33 | % | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 880.00 | 405.30 | 413.15 | 409.23 | 213.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 4/1/2026 4:00:04 PM EST |
| 890.00 | 415.30 | 423.05 | 419.18 | % | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 900.00 | 425.30 | 433.10 | 429.20 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 910.00 | 435.30 | 443.10 | 439.20 | % | 0.48 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 920.00 | 445.30 | 453.10 | 449.20 | % | 0.49 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 930.00 | 455.30 | 463.15 | 459.23 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 940.00 | 465.30 | 473.10 | 469.20 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 950.00 | 475.30 | 483.10 | 479.20 | % | 0.50 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 960.00 | 485.30 | 493.10 | 489.20 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 970.00 | 495.30 | 503.15 | 499.23 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 980.00 | 505.30 | 513.15 | 509.23 | % | 0.52 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 990.00 | 515.30 | 522.95 | 519.13 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 1,000.00 | 525.30 | 533.10 | 529.20 | % | 0.53 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 1,020.00 | 545.30 | 553.25 | 549.28 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 1,040.00 | 565.30 | 573.10 | 569.20 | 354.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 4/1/2026 4:00:04 PM EST |
| 1,060.00 | 585.30 | 593.10 | 589.20 | 340.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 4/1/2026 4:00:04 PM EST |
| 1,080.00 | 605.30 | 613.10 | 609.20 | % | 0.56 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 1,100.00 | 625.30 | 633.05 | 629.18 | % | 0.57 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST |