Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $442.00 as of 4/30/2026 8:26:01 AM 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 | 205.00 | 210.10 | 207.55 | 234.70 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:58:50 PM EST |
| 250.00 | 195.00 | 200.05 | 197.53 | % | 0.79 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 260.00 | 185.00 | 190.60 | 187.80 | % | 0.72 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 270.00 | 175.00 | 180.25 | 177.63 | 249.00 | 0.00 | 0.00% | 0.66 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 280.00 | 165.00 | 171.15 | 168.08 | 201.75 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/29/2026 1:58:50 PM EST |
| 290.00 | 155.05 | 161.20 | 158.13 | 144.35 | -7.20 | -4.76% | 0.55 | 1 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 300.00 | 145.05 | 150.65 | 147.85 | 139.00 | -79.68 | -36.44% | 0.49 | 1 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 305.00 | 140.00 | 145.20 | 142.60 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 310.00 | 135.00 | 140.25 | 137.63 | % | 0.44 | 0 | 14 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 315.00 | 130.00 | 135.25 | 132.63 | % | 0.42 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 320.00 | 125.00 | 130.35 | 127.68 | 200.80 | 0.00 | 0.00% | 0.40 | 0 | 26 | 1.14 | 1.00 | 0.00 | -0.03 | 4/22/2026 | 4/29/2026 1:58:50 PM EST |
| 325.00 | 120.00 | 125.30 | 122.65 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:58:50 PM EST | |||
| 330.00 | 115.00 | 120.80 | 117.90 | % | 0.36 | 0 | 49 | 1.06 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:50 PM EST | |||
| 335.00 | 110.00 | 115.65 | 112.83 | % | 0.34 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:50 PM EST | |||
| 340.00 | 105.00 | 110.90 | 107.95 | % | 0.32 | 0 | 44 | 0.99 | 0.99 | 0.00 | -0.07 | 4/29/2026 1:58:50 PM EST | |||
| 345.00 | 100.00 | 105.55 | 102.78 | % | 0.30 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 4/29/2026 1:58:50 PM EST | |||
| 350.00 | 95.00 | 101.50 | 98.25 | 88.05 | -62.95 | -41.69% | 0.28 | 3 | 29 | 0.77 | 0.98 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 352.50 | 92.20 | 98.15 | 95.18 | % | 0.27 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.10 | 4/29/2026 1:58:50 PM EST | |||
| 355.00 | 90.00 | 96.20 | 93.10 | % | 0.26 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.12 | 4/29/2026 1:58:50 PM EST | |||
| 357.50 | 87.35 | 93.35 | 90.35 | % | 0.25 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.12 | 4/29/2026 1:58:50 PM EST | |||
| 360.00 | 85.00 | 90.95 | 87.98 | 71.35 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.72 | 0.96 | 0.00 | -0.15 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 362.50 | 82.45 | 89.35 | 85.90 | % | 0.24 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.14 | 4/29/2026 1:58:50 PM EST | |||
| 365.00 | 80.05 | 86.10 | 83.08 | % | 0.23 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.15 | 4/29/2026 1:58:50 PM EST | |||
| 367.50 | 77.65 | 84.65 | 81.15 | % | 0.22 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.17 | 4/29/2026 1:58:50 PM EST | |||
| 370.00 | 75.25 | 81.85 | 78.55 | 68.80 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.74 | 0.94 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 372.50 | 72.85 | 80.05 | 76.45 | % | 0.21 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.21 | 4/29/2026 1:58:50 PM EST | |||
| 375.00 | 70.45 | 76.40 | 73.43 | % | 0.20 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.21 | 4/29/2026 1:58:50 PM EST | |||
| 377.50 | 68.10 | 75.10 | 71.60 | % | 0.19 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.25 | 4/29/2026 1:58:50 PM EST | |||
| 380.00 | 65.60 | 71.75 | 68.68 | 56.50 | +6.50 | +13.00% | 0.18 | 2 | 14 | 0.64 | 0.91 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 382.50 | 63.40 | 70.15 | 66.78 | % | 0.17 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.29 | 4/29/2026 1:58:50 PM EST | |||
| 385.00 | 61.10 | 66.85 | 63.98 | % | 0.17 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.30 | 4/29/2026 1:58:50 PM EST | |||
| 387.50 | 58.80 | 65.45 | 62.13 | % | 0.16 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.31 | 4/29/2026 1:58:50 PM EST | |||
| 390.00 | 57.25 | 62.35 | 59.80 | 42.30 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.55 | 0.88 | 0.00 | -0.33 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 392.50 | 54.25 | 59.90 | 57.08 | % | 0.15 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.34 | 4/29/2026 1:58:50 PM EST | |||
| 395.00 | 52.05 | 58.40 | 55.23 | 51.20 | % | 0.14 | 2 | 0 | 0.58 | 0.86 | 0.00 | -0.36 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 397.50 | 49.80 | 56.50 | 53.15 | % | 0.13 | 0 | 0 | 0.59 | 0.85 | 0.00 | -0.38 | 4/29/2026 1:58:50 PM EST | |||
| 400.00 | 49.30 | 54.15 | 51.73 | 50.00 | +10.00 | +25.00% | 0.13 | 1 | 144 | 0.54 | 0.83 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 402.50 | 45.50 | 53.15 | 49.33 | % | 0.12 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.41 | 4/29/2026 1:58:50 PM EST | |||
| 405.00 | 43.40 | 48.85 | 46.13 | % | 0.11 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.43 | 4/29/2026 1:58:50 PM EST | |||
| 407.50 | 41.35 | 47.00 | 44.18 | % | 0.11 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.44 | 4/29/2026 1:58:50 PM EST | |||
| 410.00 | 39.45 | 44.75 | 42.10 | 38.38 | +8.18 | +27.09% | 0.10 | 2 | 147 | 0.52 | 0.78 | 0.01 | -0.46 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 412.50 | 37.40 | 43.45 | 40.43 | % | 0.10 | 0 | 0 | 0.53 | 0.76 | 0.01 | -0.47 | 4/29/2026 1:58:50 PM EST | |||
| 415.00 | 36.20 | 41.45 | 38.83 | % | 0.09 | 0 | 0 | 0.52 | 0.75 | 0.01 | -0.49 | 4/29/2026 1:58:50 PM EST | |||
| 417.50 | 33.60 | 39.30 | 36.45 | % | 0.09 | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.50 | 4/29/2026 1:58:50 PM EST | |||
| 420.00 | 32.55 | 36.80 | 34.68 | 32.29 | +6.29 | +24.20% | 0.08 | 15 | 167 | 0.55 | 0.71 | 0.01 | -0.51 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 422.50 | 31.95 | 35.10 | 33.53 | % | 0.08 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.52 | 4/29/2026 1:58:50 PM EST | |||
| 425.00 | 28.30 | 33.35 | 30.83 | 25.50 | % | 0.07 | 1 | 0 | 0.51 | 0.67 | 0.01 | -0.53 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 427.50 | 26.55 | 32.45 | 29.50 | 26.50 | % | 0.07 | 2 | 0 | 0.52 | 0.65 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 430.00 | 26.35 | 29.50 | 27.93 | 29.10 | +8.60 | +41.96% | 0.06 | 39 | 142 | 0.50 | 0.63 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 432.50 | 25.40 | 28.80 | 27.10 | 23.40 | % | 0.06 | 2 | 0 | 0.52 | 0.61 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 435.00 | 21.85 | 27.60 | 24.73 | 21.00 | % | 0.06 | 1 | 0 | 0.52 | 0.59 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 437.50 | 20.40 | 25.40 | 22.90 | 22.22 | % | 0.05 | 5 | 0 | 0.51 | 0.57 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 440.00 | 22.60 | 23.00 | 22.80 | 21.00 | +5.15 | +32.50% | 0.05 | 650 | 178 | 0.51 | 0.55 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 442.50 | 17.75 | 23.25 | 20.50 | % | 0.05 | 0 | 0 | 0.50 | 0.52 | 0.01 | -0.57 | 4/29/2026 1:58:50 PM EST | |||
| 445.00 | 18.75 | 20.60 | 19.68 | 18.75 | % | 0.04 | 5 | 0 | 0.49 | 0.50 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 447.50 | 17.05 | 19.30 | 18.18 | 18.74 | % | 0.04 | 1 | 0 | 0.48 | 0.48 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 450.00 | 17.25 | 17.60 | 17.43 | 17.00 | +5.65 | +49.78% | 0.04 | 235 | 522 | 0.48 | 0.46 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 452.50 | 12.75 | 16.90 | 14.83 | % | 0.03 | 0 | 0 | 0.50 | 0.44 | 0.01 | -0.56 | 4/29/2026 1:58:50 PM EST | |||
| 455.00 | 13.65 | 15.75 | 14.70 | 10.57 | % | 0.03 | 1 | 0 | 0.50 | 0.41 | 0.01 | -0.56 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 457.50 | 10.60 | 14.95 | 12.78 | % | 0.03 | 0 | 0 | 0.49 | 0.39 | 0.01 | -0.55 | 4/29/2026 1:58:50 PM EST | |||
| 460.00 | 13.00 | 13.35 | 13.18 | 12.84 | +4.14 | +47.59% | 0.03 | 102 | 639 | 0.48 | 0.37 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 462.50 | 10.65 | 12.50 | 11.58 | % | 0.03 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.53 | 4/29/2026 1:58:50 PM EST | |||
| 465.00 | 9.15 | 11.60 | 10.38 | 9.35 | % | 0.02 | 4 | 0 | 0.49 | 0.33 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 467.50 | 6.95 | 11.10 | 9.03 | % | 0.02 | 0 | 0 | 0.49 | 0.31 | 0.01 | -0.50 | 4/29/2026 1:58:50 PM EST | |||
| 470.00 | 9.15 | 9.75 | 9.45 | 8.70 | +2.45 | +39.20% | 0.02 | 18 | 195 | 0.49 | 0.29 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 472.50 | 8.00 | 9.10 | 8.55 | 7.50 | % | 0.02 | 6 | 0 | 0.48 | 0.27 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 477.50 | 6.65 | 8.55 | 7.60 | 6.10 | +1.44 | +30.91% | 0.02 | 6 | 10 | 0.49 | 0.24 | 0.01 | -0.43 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 480.00 | 6.35 | 6.95 | 6.65 | 5.73 | +1.78 | +45.07% | 0.01 | 37 | 239 | 0.48 | 0.22 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 482.50 | 3.00 | 7.90 | 5.45 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.01 | -0.39 | 4/29/2026 1:58:50 PM EST | |||
| 485.00 | 5.25 | 5.75 | 5.50 | 5.50 | +2.70 | +96.43% | 0.01 | 29 | 31 | 0.48 | 0.19 | 0.01 | -0.37 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 487.50 | 4.55 | 6.15 | 5.35 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.01 | -0.35 | 4/29/2026 1:58:50 PM EST | |||
| 490.00 | 4.15 | 4.70 | 4.43 | 4.20 | +1.35 | +47.37% | 0.01 | 71 | 336 | 0.48 | 0.16 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 492.50 | 1.26 | 5.75 | 3.51 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.14 | 0.01 | -0.30 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 495.00 | 2.38 | 3.95 | 3.17 | 2.35 | +0.19 | +8.80% | 0.01 | 9 | 11 | 0.48 | 0.13 | 0.01 | -0.29 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 497.50 | 1.44 | 5.65 | 3.55 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.12 | 0.00 | -0.27 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 500.00 | 2.32 | 3.20 | 2.76 | 2.60 | +0.67 | +34.72% | 0.01 | 232 | 2,007 | 0.48 | 0.10 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 502.50 | 0.41 | 2.94 | 1.68 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.23 | 4/29/2026 1:58:50 PM EST | |||
| 505.00 | 1.54 | 2.71 | 2.13 | 2.06 | +0.56 | +37.34% | 0.00 | 11 | 122 | 0.47 | 0.08 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 507.50 | 0.78 | 2.47 | 1.63 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.07 | 0.00 | -0.18 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 510.00 | 0.48 | 2.19 | 1.34 | 1.84 | +0.51 | +38.35% | 0.00 | 17 | 531 | 0.48 | 0.07 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 512.50 | 0.01 | 2.00 | 1.01 | 31.27 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.05 | 0.00 | -0.14 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 515.00 | 0.07 | 1.83 | 0.95 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.44 | 0.05 | 0.00 | -0.13 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 517.50 | 0.05 | 1.76 | 0.91 | 0.92 | -19.72 | -95.55% | 0.00 | 10 | 13 | 0.47 | 0.04 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 520.00 | 0.87 | 1.50 | 1.19 | 1.28 | +0.33 | +34.74% | 0.00 | 9 | 902 | 0.48 | 0.04 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 522.50 | 0.01 | 1.36 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.03 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 525.00 | 0.01 | 2.26 | 1.14 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.03 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 527.50 | 0.01 | 2.92 | 1.47 | 17.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.02 | 0.00 | -0.07 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 530.00 | 0.62 | 2.35 | 1.49 | 0.85 | +0.30 | +54.55% | 0.00 | 10 | 359 | 0.49 | 0.02 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 532.50 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.02 | 0.00 | -0.07 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 535.00 | 0.00 | 2.51 | 1.26 | 0.78 | -13.92 | -94.70% | 0.00 | 7 | 38 | 0.50 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 537.50 | 0.00 | 4.60 | 2.30 | 20.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.02 | 0.00 | -0.05 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 540.00 | 0.40 | 1.01 | 0.71 | 0.62 | +0.07 | +12.73% | 0.00 | 22 | 502 | 0.49 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 542.50 | 0.00 | 3.55 | 1.78 | 12.89 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.01 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 545.00 | 0.00 | 4.65 | 2.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 547.50 | 0.00 | 4.65 | 2.33 | 20.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.01 | 0.00 | -0.04 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 550.00 | 0.26 | 0.50 | 0.38 | 0.37 | +0.02 | +5.72% | 0.00 | 28 | 623 | 0.49 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 552.50 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 555.00 | 0.00 | 2.57 | 1.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 557.50 | 0.00 | 2.79 | 1.40 | 15.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 4/24/2026 | 4/29/2026 1:58:50 PM EST |
| 560.00 | 0.06 | 0.59 | 0.33 | 0.30 | -0.01 | -3.23% | 0.00 | 10 | 154 | 0.50 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 565.00 | 0.00 | 2.28 | 1.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 570.00 | 0.13 | 0.51 | 0.32 | 0.34 | +0.09 | +36.00% | 0.00 | 16 | 490 | 0.53 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 575.00 | 0.00 | 2.53 | 1.27 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 580.00 | 0.00 | 1.18 | 0.59 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 377 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 585.00 | 0.00 | 2.03 | 1.02 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 590.00 | 0.00 | 1.05 | 0.53 | 0.42 | +0.31 | +281.82% | 0.00 | 1 | 89 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 595.00 | 0.00 | 2.38 | 1.19 | 7.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 600.00 | 0.02 | 0.44 | 0.23 | 0.24 | +0.14 | +140.00% | 0.00 | 77 | 1,365 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 610.00 | 0.00 | 0.89 | 0.45 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 620.00 | 0.00 | 0.97 | 0.49 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 630.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 640.00 | 0.00 | 3.30 | 1.65 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 650.00 | 0.01 | 0.26 | 0.14 | 0.16 | -0.03 | -15.79% | 0.00 | 88 | 439 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 660.00 | 0.00 | 0.92 | 0.46 | 0.10 | -1.90 | -95.00% | 0.00 | 1 | 113 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 670.00 | 0.00 | 3.30 | 1.65 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 680.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 690.00 | 0.00 | 2.59 | 1.30 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 700.00 | 0.00 | 2.18 | 1.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 710.00 | 0.00 | 1.75 | 0.88 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 720.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 730.00 | 0.00 | 0.97 | 0.49 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:50 PM EST |
| 740.00 | 0.00 | 0.96 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.11 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 750.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 770.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 51 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 71 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 41 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 228 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 67 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:50 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,000.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 260 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 50 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/29/2026 1:58:50 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 | 4.00 | 2.00 | % | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:50 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:58:50 PM EST |
| 280.00 | 0.00 | 1.63 | 0.82 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:50 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:50 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:50 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:50 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.23 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/29/2026 1:58:50 PM EST |
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 320.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/29/2026 1:58:50 PM EST |
| 325.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 4/29/2026 1:58:50 PM EST | |||
| 330.00 | 0.00 | 2.03 | 1.02 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.98 | -0.01 | 0.00 | -0.05 | 4/2/2026 | 4/29/2026 1:58:50 PM EST |
| 335.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.05 | 4/29/2026 1:58:50 PM EST | |||
| 340.00 | 0.00 | 1.64 | 0.82 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | -0.01 | 0.00 | -0.07 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 345.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.08 | 4/29/2026 1:58:50 PM EST | |||
| 350.00 | 0.00 | 1.20 | 0.60 | 0.60 | -0.28 | -31.82% | 0.00 | 15 | 511 | 0.58 | -0.02 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 352.50 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.10 | 4/29/2026 1:58:50 PM EST | |||
| 355.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.12 | 4/29/2026 1:58:50 PM EST | |||
| 357.50 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.12 | 4/29/2026 1:58:50 PM EST | |||
| 360.00 | 0.25 | 1.50 | 0.88 | 1.07 | -0.12 | -10.09% | 0.00 | 3 | 203 | 0.56 | -0.04 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 362.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.14 | 4/29/2026 1:58:50 PM EST | |||
| 365.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.15 | 4/29/2026 1:58:50 PM EST | |||
| 367.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.17 | 4/29/2026 1:58:50 PM EST | |||
| 370.00 | 0.08 | 1.74 | 0.91 | 0.99 | -0.74 | -42.78% | 0.00 | 25 | 185 | 0.57 | -0.06 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 372.50 | 0.00 | 4.40 | 2.20 | 1.31 | % | 0.01 | 3 | 0 | 0.58 | -0.06 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.00 | -0.21 | 4/29/2026 1:58:50 PM EST | |||
| 377.50 | 0.01 | 5.25 | 2.63 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.25 | 4/29/2026 1:58:50 PM EST | |||
| 380.00 | 0.78 | 2.47 | 1.63 | 1.54 | -1.07 | -41.00% | 0.00 | 28 | 149 | 0.55 | -0.09 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 382.50 | 0.22 | 3.90 | 2.06 | 2.17 | % | 0.01 | 2 | 0 | 0.53 | -0.09 | 0.00 | -0.29 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 385.00 | 0.60 | 4.60 | 2.60 | 3.22 | % | 0.01 | 1 | 0 | 0.54 | -0.10 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 387.50 | 0.01 | 6.15 | 3.08 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.31 | 4/29/2026 1:58:50 PM EST | |||
| 390.00 | 2.00 | 3.35 | 2.68 | 2.86 | -1.14 | -28.50% | 0.01 | 25 | 1,101 | 0.53 | -0.12 | 0.00 | -0.33 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 392.50 | 0.30 | 5.50 | 2.90 | % | 0.01 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.34 | 4/29/2026 1:58:50 PM EST | |||
| 395.00 | 0.63 | 6.90 | 3.77 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.00 | -0.36 | 4/29/2026 1:58:50 PM EST | |||
| 397.50 | 1.36 | 7.00 | 4.18 | % | 0.01 | 0 | 0 | 0.52 | -0.15 | 0.00 | -0.38 | 4/29/2026 1:58:50 PM EST | |||
| 400.00 | 3.10 | 3.65 | 3.38 | 3.55 | -2.23 | -38.59% | 0.01 | 99 | 553 | 0.51 | -0.17 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 402.50 | 3.40 | 4.25 | 3.83 | % | 0.01 | 0 | 0 | 0.51 | -0.18 | 0.01 | -0.41 | 4/29/2026 1:58:50 PM EST | |||
| 405.00 | 2.93 | 6.30 | 4.62 | % | 0.01 | 0 | 0 | 0.52 | -0.19 | 0.01 | -0.43 | 4/29/2026 1:58:50 PM EST | |||
| 407.50 | 2.86 | 6.55 | 4.71 | 6.15 | % | 0.01 | 2 | 0 | 0.57 | -0.20 | 0.01 | -0.44 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 410.00 | 4.60 | 5.60 | 5.10 | 6.28 | -1.82 | -22.47% | 0.01 | 23 | 268 | 0.50 | -0.22 | 0.01 | -0.46 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 412.50 | 5.05 | 6.65 | 5.85 | 7.31 | % | 0.01 | 1 | 0 | 0.50 | -0.24 | 0.01 | -0.47 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 415.00 | 5.45 | 6.20 | 5.83 | 7.47 | % | 0.01 | 2 | 0 | 0.49 | -0.25 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 417.50 | 6.00 | 6.70 | 6.35 | 6.65 | % | 0.02 | 5 | 0 | 0.48 | -0.27 | 0.01 | -0.50 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 420.00 | 6.75 | 7.25 | 7.00 | 7.50 | -3.60 | -32.44% | 0.02 | 68 | 1,337 | 0.49 | -0.29 | 0.01 | -0.51 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 422.50 | 7.35 | 8.00 | 7.68 | % | 0.02 | 0 | 0 | 0.47 | -0.31 | 0.01 | -0.52 | 4/29/2026 1:58:50 PM EST | |||
| 425.00 | 7.85 | 9.15 | 8.50 | 9.47 | % | 0.02 | 10 | 0 | 0.48 | -0.33 | 0.01 | -0.53 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 427.50 | 8.90 | 10.10 | 9.50 | % | 0.02 | 0 | 0 | 0.48 | -0.35 | 0.01 | -0.54 | 4/29/2026 1:58:50 PM EST | |||
| 430.00 | 9.70 | 10.45 | 10.08 | 12.14 | -3.22 | -20.97% | 0.02 | 26 | 433 | 0.48 | -0.37 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 432.50 | 9.35 | 11.85 | 10.60 | % | 0.02 | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.56 | 4/29/2026 1:58:50 PM EST | |||
| 435.00 | 11.40 | 14.05 | 12.73 | % | 0.03 | 0 | 0 | 0.50 | -0.41 | 0.01 | -0.56 | 4/29/2026 1:58:50 PM EST | |||
| 437.50 | 12.15 | 15.00 | 13.58 | 17.80 | % | 0.03 | 1 | 0 | 0.48 | -0.43 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 440.00 | 13.40 | 16.00 | 14.70 | 16.60 | -4.40 | -20.96% | 0.03 | 37 | 212 | 0.48 | -0.45 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 442.50 | 13.35 | 17.40 | 15.38 | % | 0.03 | 0 | 0 | 0.48 | -0.48 | 0.01 | -0.57 | 4/29/2026 1:58:50 PM EST | |||
| 445.00 | 14.40 | 18.85 | 16.63 | 17.55 | % | 0.04 | 1 | 0 | 0.48 | -0.50 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST | |
| 447.50 | 16.55 | 20.05 | 18.30 | % | 0.04 | 0 | 0 | 0.49 | -0.52 | 0.01 | -0.57 | 4/29/2026 1:58:50 PM EST | |||
| 450.00 | 18.00 | 19.25 | 18.63 | 22.25 | -4.02 | -15.31% | 0.04 | 8 | 447 | 0.46 | -0.54 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 452.50 | 18.70 | 22.30 | 20.50 | % | 0.05 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.56 | 4/29/2026 1:58:50 PM EST | |||
| 455.00 | 20.55 | 24.10 | 22.33 | % | 0.05 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.56 | 4/29/2026 1:58:50 PM EST | |||
| 457.50 | 21.80 | 25.60 | 23.70 | % | 0.05 | 0 | 0 | 0.48 | -0.61 | 0.01 | -0.55 | 4/29/2026 1:58:50 PM EST | |||
| 460.00 | 23.40 | 24.80 | 24.10 | 25.50 | -15.10 | -37.20% | 0.05 | 1 | 670 | 0.46 | -0.63 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 462.50 | 24.40 | 28.80 | 26.60 | % | 0.06 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.53 | 4/29/2026 1:58:50 PM EST | |||
| 465.00 | 25.55 | 30.40 | 27.98 | % | 0.06 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.52 | 4/29/2026 1:58:50 PM EST | |||
| 467.50 | 27.95 | 32.10 | 30.03 | % | 0.06 | 0 | 0 | 0.44 | -0.69 | 0.01 | -0.50 | 4/29/2026 1:58:50 PM EST | |||
| 470.00 | 29.25 | 31.35 | 30.30 | 30.95 | -10.45 | -25.25% | 0.06 | 39 | 761 | 0.46 | -0.71 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 472.50 | 30.60 | 35.85 | 33.23 | % | 0.07 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.47 | 4/29/2026 1:58:50 PM EST | |||
| 477.50 | 35.00 | 38.95 | 36.98 | 52.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.76 | 0.01 | -0.43 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 480.00 | 36.85 | 40.55 | 38.70 | 50.14 | 0.00 | 0.00% | 0.08 | 0 | 397 | 0.47 | -0.78 | 0.01 | -0.41 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 482.50 | 37.90 | 43.70 | 40.80 | % | 0.08 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.39 | 4/29/2026 1:58:50 PM EST | |||
| 485.00 | 40.70 | 45.80 | 43.25 | 55.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.49 | -0.81 | 0.01 | -0.37 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 487.50 | 41.55 | 47.95 | 44.75 | % | 0.09 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.35 | 4/29/2026 1:58:50 PM EST | |||
| 490.00 | 44.70 | 50.15 | 47.43 | 51.70 | -5.60 | -9.78% | 0.10 | 1 | 332 | 0.43 | -0.84 | 0.01 | -0.33 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 492.50 | 46.00 | 52.10 | 49.05 | % | 0.10 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.30 | 4/29/2026 1:58:50 PM EST | |||
| 495.00 | 47.85 | 54.40 | 51.13 | 73.07 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.41 | -0.87 | 0.01 | -0.29 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 497.50 | 50.70 | 56.40 | 53.55 | 61.66 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.59 | -0.88 | 0.00 | -0.27 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 500.00 | 53.00 | 58.70 | 55.85 | 58.60 | -10.52 | -15.22% | 0.11 | 4 | 550 | 0.46 | -0.90 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 502.50 | 54.55 | 60.80 | 57.68 | % | 0.11 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.23 | 4/29/2026 1:58:50 PM EST | |||
| 505.00 | 57.30 | 63.20 | 60.25 | 69.92 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.59 | -0.92 | 0.00 | -0.20 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 507.50 | 58.60 | 64.60 | 61.60 | % | 0.12 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.18 | 4/29/2026 1:58:50 PM EST | |||
| 510.00 | 61.95 | 67.80 | 64.88 | 78.55 | 0.00 | 0.00% | 0.13 | 0 | 185 | 0.48 | -0.93 | 0.00 | -0.17 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 512.50 | 64.20 | 69.95 | 67.08 | 34.55 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | -0.95 | 0.00 | -0.14 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 515.00 | 66.05 | 72.30 | 69.18 | 34.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.63 | -0.95 | 0.00 | -0.13 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 517.50 | 67.90 | 74.65 | 71.28 | 39.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.12 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 520.00 | 71.40 | 77.00 | 74.20 | 86.94 | -5.14 | -5.59% | 0.14 | 2 | 136 | 0.63 | -0.96 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:50 PM EST |
| 522.50 | 73.65 | 79.40 | 76.53 | % | 0.15 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.09 | 4/29/2026 1:58:50 PM EST | |||
| 525.00 | 75.90 | 81.80 | 78.85 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.67 | -0.97 | 0.00 | -0.09 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 527.50 | 78.50 | 84.20 | 81.35 | % | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.07 | 4/29/2026 1:58:50 PM EST | |||
| 530.00 | 80.35 | 86.80 | 83.58 | 100.00 | 0.00 | 0.00% | 0.16 | 0 | 310 | 0.69 | -0.98 | 0.00 | -0.07 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 532.50 | 82.85 | 89.00 | 85.93 | % | 0.16 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.07 | 4/29/2026 1:58:50 PM EST | |||
| 535.00 | 85.80 | 91.50 | 88.65 | % | 0.17 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.05 | 4/29/2026 1:58:50 PM EST | |||
| 537.50 | 88.25 | 93.95 | 91.10 | 52.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.71 | -0.98 | 0.00 | -0.05 | 4/23/2026 | 4/29/2026 1:58:50 PM EST |
| 540.00 | 90.25 | 96.60 | 93.43 | 107.70 | 0.00 | 0.00% | 0.17 | 0 | 118 | 0.70 | -0.99 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 542.50 | 92.65 | 98.90 | 95.78 | % | 0.18 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:50 PM EST | |||
| 545.00 | 95.15 | 101.35 | 98.25 | % | 0.18 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:50 PM EST | |||
| 547.50 | 97.55 | 103.85 | 100.70 | 111.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 550.00 | 100.10 | 106.45 | 103.28 | 121.83 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.75 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 552.50 | 102.60 | 108.80 | 105.70 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:50 PM EST | |||
| 555.00 | 105.60 | 111.30 | 108.45 | % | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 557.50 | 108.15 | 113.75 | 110.95 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:50 PM EST | |||
| 560.00 | 110.10 | 116.40 | 113.25 | 74.33 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.78 | -1.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 565.00 | 115.00 | 121.25 | 118.13 | 126.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 570.00 | 120.20 | 126.40 | 123.30 | 53.33 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.87 | -1.00 | 0.00 | -0.01 | 4/20/2026 | 4/29/2026 1:58:50 PM EST |
| 575.00 | 125.60 | 131.25 | 128.43 | 67.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:58:50 PM EST |
| 580.00 | 129.80 | 136.25 | 133.03 | 141.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 585.00 | 134.95 | 141.25 | 138.10 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 590.00 | 140.60 | 146.25 | 143.43 | 161.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:50 PM EST |
| 595.00 | 145.60 | 151.25 | 148.43 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 600.00 | 150.20 | 156.40 | 153.30 | 107.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 610.00 | 159.55 | 166.25 | 162.90 | 85.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.02 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:50 PM EST |
| 620.00 | 170.25 | 176.25 | 173.25 | 105.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:50 PM EST |
| 630.00 | 180.20 | 185.20 | 182.70 | 105.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:50 PM EST |
| 640.00 | 189.50 | 196.25 | 192.88 | 112.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:50 PM EST |
| 650.00 | 200.55 | 205.55 | 203.05 | 119.56 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.19 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:50 PM EST |
| 660.00 | 210.00 | 216.25 | 213.13 | % | 0.32 | 0 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 670.00 | 220.60 | 226.25 | 223.43 | % | 0.33 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 680.00 | 230.35 | 236.40 | 233.38 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 690.00 | 240.20 | 246.25 | 243.23 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 700.00 | 250.00 | 256.25 | 253.13 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 710.00 | 260.05 | 266.40 | 263.23 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 720.00 | 270.00 | 276.25 | 273.13 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 730.00 | 279.40 | 286.25 | 282.83 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 740.00 | 290.55 | 296.25 | 293.40 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 750.00 | 300.00 | 306.25 | 303.13 | 244.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 760.00 | 310.20 | 316.25 | 313.23 | 254.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:50 PM EST |
| 770.00 | 320.20 | 326.25 | 323.23 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 780.00 | 330.20 | 336.25 | 333.23 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 790.00 | 340.35 | 346.10 | 343.23 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 800.00 | 350.55 | 356.40 | 353.48 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 810.00 | 360.00 | 366.25 | 363.13 | % | 0.45 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 820.00 | 370.00 | 376.25 | 373.13 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 830.00 | 380.00 | 386.25 | 383.13 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 840.00 | 390.05 | 396.25 | 393.15 | % | 0.47 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 850.00 | 400.00 | 406.25 | 403.13 | % | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 860.00 | 409.40 | 416.25 | 412.83 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 870.00 | 420.25 | 426.25 | 423.25 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 880.00 | 430.25 | 436.25 | 433.25 | % | 0.49 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 890.00 | 440.20 | 446.25 | 443.23 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 900.00 | 450.25 | 456.25 | 453.25 | % | 0.50 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 910.00 | 458.90 | 466.25 | 462.58 | % | 0.51 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 920.00 | 470.05 | 476.25 | 473.15 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 930.00 | 480.25 | 486.25 | 483.25 | % | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 940.00 | 489.50 | 496.25 | 492.88 | % | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 950.00 | 500.45 | 506.25 | 503.35 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 960.00 | 510.20 | 516.25 | 513.23 | % | 0.53 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 970.00 | 520.15 | 526.25 | 523.20 | % | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 980.00 | 530.20 | 536.25 | 533.23 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 990.00 | 540.40 | 546.25 | 543.33 | % | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,000.00 | 550.00 | 556.25 | 553.13 | % | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,020.00 | 569.60 | 576.25 | 572.93 | % | 0.56 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,040.00 | 590.20 | 596.25 | 593.23 | % | 0.57 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,060.00 | 609.90 | 616.25 | 613.08 | % | 0.58 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,080.00 | 630.25 | 636.25 | 633.25 | % | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST | |||
| 1,100.00 | 650.55 | 656.25 | 653.40 | % | 0.59 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:50 PM EST |