Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $433.32 as of 5/20/2026 9:24:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 134.30 | 141.35 | 137.83 | % | 0.47 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 300.00 | 129.30 | 136.40 | 132.85 | % | 0.44 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 305.00 | 124.30 | 131.55 | 127.93 | % | 0.42 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 310.00 | 119.30 | 126.15 | 122.73 | 174.92 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:38 PM EST |
| 315.00 | 114.95 | 122.20 | 118.58 | % | 0.38 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 320.00 | 109.30 | 117.20 | 113.25 | 114.95 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 325.00 | 104.40 | 112.20 | 108.30 | 103.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 330.00 | 99.30 | 107.05 | 103.18 | 98.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.82 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 335.00 | 95.20 | 101.95 | 98.58 | 108.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 340.00 | 89.35 | 96.20 | 92.78 | 103.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 345.00 | 84.35 | 91.20 | 87.78 | % | 0.25 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 347.50 | 81.85 | 88.70 | 85.28 | 97.49 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.40 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 350.00 | 79.35 | 86.25 | 82.80 | 94.85 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.34 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 352.50 | 76.85 | 84.55 | 80.70 | 90.99 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.28 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 355.00 | 74.35 | 82.10 | 78.23 | 88.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.23 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 357.50 | 71.90 | 78.75 | 75.33 | % | 0.21 | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.04 | 5/20/2026 3:59:38 PM EST | |||
| 360.00 | 69.40 | 76.25 | 72.83 | 139.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.06 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 362.50 | 66.90 | 73.80 | 70.35 | 77.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.06 | 0.99 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 365.00 | 64.45 | 71.30 | 67.88 | % | 0.19 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.10 | 5/20/2026 3:59:38 PM EST | |||
| 367.50 | 61.95 | 68.85 | 65.40 | % | 0.18 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.13 | 5/20/2026 3:59:38 PM EST | |||
| 370.00 | 59.50 | 66.40 | 62.95 | 134.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.90 | 0.99 | 0.00 | -0.17 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 372.50 | 57.05 | 63.95 | 60.50 | % | 0.16 | 0 | 0 | 1.85 | 0.98 | 0.00 | -0.22 | 5/20/2026 3:59:38 PM EST | |||
| 375.00 | 54.60 | 61.50 | 58.05 | 52.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.80 | 0.98 | 0.00 | -0.29 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 377.50 | 52.70 | 59.05 | 55.88 | % | 0.15 | 0 | 0 | 1.75 | 0.97 | 0.00 | -0.37 | 5/20/2026 3:59:38 PM EST | |||
| 380.00 | 49.80 | 56.50 | 53.15 | 67.93 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.71 | 0.97 | 0.00 | -0.46 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 382.50 | 47.40 | 54.10 | 50.75 | 45.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.66 | 0.96 | 0.00 | -0.58 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 385.00 | 45.00 | 51.75 | 48.38 | 41.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.62 | 0.95 | 0.00 | -0.72 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 387.50 | 42.65 | 49.40 | 46.03 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.58 | 0.94 | 0.00 | -0.88 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 390.00 | 40.35 | 47.10 | 43.73 | 49.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.54 | 0.93 | 0.00 | -1.07 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 392.50 | 38.05 | 44.85 | 41.45 | % | 0.11 | 0 | 0 | 1.51 | 0.92 | 0.00 | -1.30 | 5/20/2026 3:59:38 PM EST | |||
| 395.00 | 35.75 | 42.60 | 39.18 | % | 0.10 | 0 | 0 | 1.48 | 0.91 | 0.01 | -1.57 | 5/20/2026 3:59:38 PM EST | |||
| 397.50 | 34.15 | 40.05 | 37.10 | % | 0.09 | 0 | 0 | 1.41 | 0.89 | 0.01 | -1.79 | 5/20/2026 3:59:38 PM EST | |||
| 400.00 | 31.35 | 38.30 | 34.83 | 45.98 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.42 | 0.87 | 0.01 | -1.94 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 402.50 | 30.20 | 36.20 | 33.20 | % | 0.08 | 0 | 0 | 0.86 | 0.85 | 0.01 | -2.10 | 5/20/2026 3:59:38 PM EST | |||
| 405.00 | 28.00 | 34.15 | 31.08 | 35.47 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.88 | 0.83 | 0.01 | -2.26 | 5/14/2026 | 5/20/2026 3:59:38 PM EST |
| 407.50 | 26.10 | 32.20 | 29.15 | % | 0.07 | 0 | 0 | 0.92 | 0.81 | 0.01 | -2.41 | 5/20/2026 3:59:38 PM EST | |||
| 410.00 | 24.40 | 30.15 | 27.28 | 36.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.94 | 0.79 | 0.01 | -2.56 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 412.50 | 22.50 | 27.10 | 24.80 | % | 0.06 | 0 | 0 | 0.90 | 0.76 | 0.01 | -2.70 | 5/20/2026 3:59:38 PM EST | |||
| 415.00 | 20.60 | 24.85 | 22.73 | 22.80 | -8.13 | -26.29% | 0.05 | 5 | 223 | 0.84 | 0.74 | 0.01 | -2.83 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 417.50 | 19.05 | 24.25 | 21.65 | 22.45 | -5.60 | -19.97% | 0.05 | 3 | 9 | 0.95 | 0.71 | 0.01 | -2.94 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 420.00 | 17.80 | 21.35 | 19.58 | 35.33 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.92 | 0.68 | 0.01 | -3.04 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 422.50 | 18.05 | 20.55 | 19.30 | 19.50 | -8.09 | -29.33% | 0.05 | 3 | 10 | 1.03 | 0.65 | 0.01 | -3.13 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 425.00 | 16.50 | 18.45 | 17.48 | 18.07 | -9.03 | -33.33% | 0.04 | 1 | 255 | 1.01 | 0.62 | 0.01 | -3.20 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 427.50 | 13.25 | 16.20 | 14.73 | 16.50 | +0.25 | +1.54% | 0.03 | 7 | 34 | 0.90 | 0.59 | 0.01 | -3.24 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 430.00 | 13.70 | 15.15 | 14.43 | 14.45 | -3.05 | -17.43% | 0.03 | 42 | 568 | 0.98 | 0.56 | 0.01 | -3.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 432.50 | 12.00 | 13.55 | 12.78 | 12.05 | -12.25 | -50.42% | 0.03 | 4 | 21 | 0.96 | 0.53 | 0.01 | -3.28 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 435.00 | 11.15 | 12.60 | 11.88 | 12.06 | -4.04 | -25.10% | 0.03 | 140 | 275 | 0.97 | 0.50 | 0.01 | -3.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 437.50 | 10.05 | 11.75 | 10.90 | 9.81 | -10.97 | -52.80% | 0.02 | 67 | 32 | 0.97 | 0.46 | 0.01 | -3.24 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 440.00 | 8.60 | 10.00 | 9.30 | 9.20 | -5.55 | -37.63% | 0.02 | 675 | 159 | 0.95 | 0.43 | 0.01 | -3.19 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 442.50 | 8.00 | 9.20 | 8.60 | 8.78 | -4.47 | -33.74% | 0.02 | 10 | 127 | 0.96 | 0.40 | 0.01 | -3.12 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 445.00 | 6.85 | 8.45 | 7.65 | 7.13 | -5.22 | -42.27% | 0.02 | 14 | 465 | 0.95 | 0.37 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 447.50 | 5.90 | 7.55 | 6.73 | 6.50 | -4.30 | -39.82% | 0.02 | 101 | 33 | 0.95 | 0.34 | 0.01 | -2.94 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 450.00 | 5.30 | 6.45 | 5.88 | 5.98 | -1.76 | -22.74% | 0.01 | 210 | 640 | 0.94 | 0.32 | 0.01 | -2.83 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 452.50 | 4.80 | 5.50 | 5.15 | 5.00 | -3.75 | -42.86% | 0.01 | 118 | 41 | 0.93 | 0.29 | 0.01 | -2.70 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 455.00 | 4.00 | 5.15 | 4.58 | 4.87 | -2.69 | -35.59% | 0.01 | 5 | 31 | 0.94 | 0.26 | 0.01 | -2.57 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 457.50 | 3.05 | 4.60 | 3.83 | 4.01 | -2.39 | -37.35% | 0.01 | 2 | 61 | 0.92 | 0.24 | 0.01 | -2.43 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 460.00 | 2.70 | 3.90 | 3.30 | 3.43 | -2.13 | -38.31% | 0.01 | 20 | 428 | 0.92 | 0.22 | 0.01 | -2.29 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 462.50 | 2.20 | 3.30 | 2.75 | 2.90 | -2.37 | -44.98% | 0.01 | 11 | 13 | 0.91 | 0.19 | 0.01 | -2.14 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 465.00 | 2.00 | 2.82 | 2.41 | 2.55 | -1.95 | -43.34% | 0.01 | 27 | 59 | 0.92 | 0.17 | 0.01 | -1.99 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 467.50 | 1.56 | 2.50 | 2.03 | 2.11 | -2.44 | -53.63% | 0.00 | 4 | 23 | 0.91 | 0.16 | 0.01 | -1.85 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 470.00 | 1.43 | 2.07 | 1.75 | 1.95 | -1.05 | -35.00% | 0.00 | 236 | 167 | 0.91 | 0.14 | 0.01 | -1.70 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 472.50 | 1.01 | 1.88 | 1.45 | 1.70 | -0.90 | -34.62% | 0.00 | 1 | 14 | 0.90 | 0.12 | 0.01 | -1.56 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 475.00 | 0.89 | 1.54 | 1.22 | 1.27 | -1.48 | -53.82% | 0.00 | 594 | 230 | 0.90 | 0.11 | 0.01 | -1.42 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 477.50 | 0.75 | 1.58 | 1.17 | 1.10 | -1.32 | -54.55% | 0.00 | 1 | 15 | 0.93 | 0.10 | 0.01 | -1.26 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 480.00 | 0.49 | 1.12 | 0.81 | 0.86 | -1.14 | -57.00% | 0.00 | 8 | 136 | 0.88 | 0.08 | 0.00 | -1.08 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 482.50 | 0.43 | 1.32 | 0.88 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.07 | 0.00 | -0.92 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 485.00 | 0.52 | 0.78 | 0.65 | 0.50 | -0.39 | -43.82% | 0.00 | 6 | 582 | 0.93 | 0.06 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 487.50 | 0.23 | 0.80 | 0.52 | 0.50 | -1.57 | -75.85% | 0.00 | 48 | 8 | 0.89 | 0.05 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 490.00 | 0.04 | 0.80 | 0.42 | 0.55 | -0.58 | -51.33% | 0.00 | 9 | 65 | 0.84 | 0.05 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 492.50 | 0.00 | 1.32 | 0.66 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.04 | 0.00 | -0.47 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 495.00 | 0.00 | 0.75 | 0.38 | 0.32 | -0.89 | -73.56% | 0.00 | 26 | 95 | 1.10 | 0.03 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 497.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.55 | -68.75% | 0.00 | 15 | 11 | 1.05 | 0.03 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 500.00 | 0.01 | 0.39 | 0.20 | 0.19 | -0.37 | -66.08% | 0.00 | 281 | 137 | 0.83 | 0.03 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 502.50 | 0.00 | 2.16 | 1.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.02 | 0.00 | -0.22 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 505.00 | 0.00 | 0.90 | 0.45 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.02 | 0.00 | -0.18 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 507.50 | 0.00 | 0.92 | 0.46 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.02 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 510.00 | 0.00 | 1.63 | 0.82 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.01 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 512.50 | 0.00 | 1.90 | 0.95 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.01 | 0.00 | -0.10 | 5/13/2026 | 5/20/2026 3:59:38 PM EST |
| 515.00 | 0.00 | 1.69 | 0.85 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.59 | 0.01 | 0.00 | -0.08 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 517.50 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.01 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 520.00 | 0.00 | 2.88 | 1.44 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.89 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.15 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 525.00 | 0.00 | 3.45 | 1.73 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.05 | 0.00 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 527.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 530.00 | 0.00 | 3.35 | 1.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 3:59:38 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | -0.02 | 5/20/2026 3:59:38 PM EST | |||
| 535.00 | 0.00 | 0.84 | 0.42 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.63 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 540.00 | 0.00 | 3.30 | 1.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.23 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | 15.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.46 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 550.00 | 0.00 | 1.03 | 0.52 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 557.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 560.00 | 0.00 | 4.75 | 2.38 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.66 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 565.00 | 0.00 | 4.70 | 2.35 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 567.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:38 PM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | 12.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:38 PM EST |
| 577.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | 9.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:38 PM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:38 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 3:59:38 PM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 600.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 763 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | 13.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 3:59:38 PM EST |
| 607.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 610.00 | 0.00 | 4.25 | 2.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 612.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 615.00 | 0.00 | 4.25 | 2.13 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:38 PM EST |
| 617.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 620.00 | 0.00 | 4.25 | 2.13 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 622.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 625.00 | 0.00 | 4.25 | 2.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 627.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 630.00 | 0.00 | 4.25 | 2.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 632.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 635.00 | 0.00 | 4.25 | 2.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 637.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 640.00 | 0.00 | 4.25 | 2.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 642.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 645.00 | 0.00 | 4.25 | 2.13 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:38 PM EST |
| 647.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 650.00 | 0.00 | 2.24 | 1.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 652.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 655.00 | 0.00 | 4.25 | 2.13 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 657.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 660.00 | 0.00 | 4.25 | 2.13 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 662.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 665.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 667.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 670.00 | 0.00 | 4.25 | 2.13 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:38 PM EST |
| 672.50 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 677.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:38 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:38 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 295.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.59 | -98.34% | 0.00 | 58 | 252 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 310.00 | 0.00 | 0.88 | 0.44 | 0.02 | % | 0.00 | 58 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.02 | % | 0.01 | 5 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 325.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 335.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 340.00 | 0.00 | 0.19 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 74 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 345.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.40 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 3:59:38 PM EST |
| 347.50 | 0.00 | 0.21 | 0.11 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 3:59:38 PM EST |
| 350.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.34 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 352.50 | 0.00 | 0.28 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 3:59:38 PM EST |
| 355.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 357.50 | 0.00 | 0.24 | 0.12 | 0.05 | % | 0.00 | 6 | 0 | 1.31 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:38 PM EST | |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.27 | 0.00 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 362.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | -0.01 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 365.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | -0.01 | 0.00 | -0.10 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 367.50 | 0.00 | 0.59 | 0.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | -0.01 | 0.00 | -0.13 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 370.00 | 0.00 | 0.36 | 0.18 | 0.23 | -0.15 | -39.48% | 0.00 | 2 | 30 | 1.16 | -0.01 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 372.50 | 0.00 | 0.63 | 0.32 | 0.25 | -0.60 | -70.59% | 0.00 | 2 | 13 | 1.22 | -0.02 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 375.00 | 0.01 | 0.51 | 0.26 | 0.23 | -0.07 | -23.34% | 0.00 | 32 | 63 | 0.89 | -0.02 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 377.50 | 0.20 | 0.58 | 0.39 | 0.39 | +0.07 | +21.88% | 0.00 | 18 | 17 | 1.00 | -0.03 | 0.00 | -0.37 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 380.00 | 0.20 | 0.65 | 0.43 | 0.38 | -0.10 | -20.84% | 0.00 | 12 | 416 | 0.97 | -0.03 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 382.50 | 0.02 | 0.86 | 0.44 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | -0.04 | 0.00 | -0.58 | 5/15/2026 | 5/20/2026 3:59:38 PM EST |
| 385.00 | 0.31 | 0.84 | 0.58 | 0.75 | -0.56 | -42.75% | 0.00 | 2 | 16 | 0.95 | -0.05 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 387.50 | 0.66 | 0.99 | 0.83 | 0.80 | +0.19 | +31.15% | 0.00 | 29 | 15 | 0.97 | -0.06 | 0.00 | -0.88 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 390.00 | 0.82 | 1.16 | 0.99 | 0.76 | -0.04 | -5.00% | 0.00 | 131 | 219 | 0.96 | -0.07 | 0.00 | -1.07 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 392.50 | 0.95 | 1.54 | 1.25 | 1.15 | +0.02 | +1.77% | 0.00 | 49 | 24 | 0.99 | -0.08 | 0.00 | -1.30 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 395.00 | 1.02 | 1.70 | 1.36 | 1.35 | +0.01 | +0.75% | 0.00 | 71 | 76 | 0.97 | -0.10 | 0.01 | -1.57 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 397.50 | 1.50 | 1.99 | 1.75 | 1.80 | +0.21 | +13.21% | 0.00 | 8 | 9 | 0.99 | -0.11 | 0.01 | -1.79 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 400.00 | 1.92 | 2.24 | 2.08 | 2.10 | +0.15 | +7.70% | 0.01 | 225 | 206 | 0.99 | -0.13 | 0.01 | -1.94 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 402.50 | 1.79 | 2.92 | 2.36 | 2.50 | +0.32 | +14.68% | 0.01 | 2 | 6 | 0.97 | -0.15 | 0.01 | -2.10 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 405.00 | 2.53 | 3.20 | 2.87 | 2.65 | +0.20 | +8.17% | 0.01 | 24 | 66 | 0.99 | -0.17 | 0.01 | -2.26 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 407.50 | 2.85 | 3.60 | 3.23 | 3.30 | +0.30 | +10.00% | 0.01 | 55 | 60 | 0.97 | -0.19 | 0.01 | -2.41 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 410.00 | 3.15 | 4.20 | 3.68 | 3.45 | -0.10 | -2.82% | 0.01 | 82 | 254 | 0.96 | -0.21 | 0.01 | -2.56 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 412.50 | 4.10 | 4.95 | 4.53 | 4.52 | +1.22 | +36.97% | 0.01 | 3 | 162 | 0.99 | -0.24 | 0.01 | -2.70 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 415.00 | 4.70 | 5.55 | 5.13 | 5.36 | +0.41 | +8.29% | 0.01 | 179 | 922 | 0.98 | -0.26 | 0.01 | -2.83 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 417.50 | 5.60 | 6.55 | 6.08 | 6.60 | +1.32 | +25.00% | 0.01 | 31 | 72 | 1.00 | -0.29 | 0.01 | -2.94 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 420.00 | 6.40 | 7.05 | 6.73 | 6.50 | +0.43 | +7.09% | 0.02 | 242 | 387 | 0.99 | -0.32 | 0.01 | -3.04 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 422.50 | 7.30 | 8.35 | 7.83 | 8.20 | +1.20 | +17.15% | 0.02 | 1 | 24 | 1.00 | -0.35 | 0.01 | -3.13 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 425.00 | 8.15 | 9.15 | 8.65 | 8.80 | +1.05 | +13.55% | 0.02 | 357 | 60 | 1.00 | -0.38 | 0.01 | -3.20 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 427.50 | 9.05 | 10.25 | 9.65 | 9.31 | +2.53 | +37.32% | 0.02 | 4 | 28 | 0.98 | -0.41 | 0.01 | -3.24 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 430.00 | 9.85 | 11.55 | 10.70 | 11.10 | +1.10 | +11.00% | 0.02 | 107 | 286 | 1.01 | -0.44 | 0.01 | -3.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 432.50 | 11.70 | 12.80 | 12.25 | 11.63 | +1.25 | +12.05% | 0.03 | 20 | 50 | 1.00 | -0.47 | 0.01 | -3.28 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 435.00 | 12.35 | 15.40 | 13.88 | 13.54 | +2.04 | +17.74% | 0.03 | 121 | 123 | 1.05 | -0.50 | 0.01 | -3.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 437.50 | 13.50 | 16.90 | 15.20 | 15.55 | +3.30 | +26.94% | 0.03 | 7 | 31 | 1.05 | -0.54 | 0.01 | -3.24 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 440.00 | 15.55 | 18.20 | 16.88 | 16.35 | +2.35 | +16.79% | 0.04 | 5 | 422 | 1.04 | -0.57 | 0.01 | -3.19 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 442.50 | 17.05 | 19.20 | 18.13 | 17.60 | +1.27 | +7.78% | 0.04 | 7 | 102 | 1.02 | -0.60 | 0.01 | -3.12 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 445.00 | 17.80 | 21.60 | 19.70 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 61 | 1.05 | -0.63 | 0.01 | -3.04 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 447.50 | 19.95 | 23.15 | 21.55 | 15.35 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.03 | -0.66 | 0.01 | -2.94 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 450.00 | 20.90 | 25.80 | 23.35 | 19.85 | 0.00 | 0.00% | 0.05 | 0 | 242 | 1.03 | -0.68 | 0.01 | -2.83 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 452.50 | 22.70 | 26.65 | 24.68 | 21.72 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.98 | -0.71 | 0.01 | -2.70 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 455.00 | 25.05 | 28.95 | 27.00 | 26.77 | +3.27 | +13.92% | 0.06 | 1 | 14 | 1.03 | -0.74 | 0.01 | -2.57 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 457.50 | 25.65 | 31.60 | 28.63 | 29.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.93 | -0.76 | 0.01 | -2.43 | 5/14/2026 | 5/20/2026 3:59:38 PM EST |
| 460.00 | 27.35 | 33.45 | 30.40 | 30.50 | +7.45 | +32.33% | 0.07 | 24 | 163 | 1.22 | -0.78 | 0.01 | -2.29 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 462.50 | 29.30 | 35.20 | 32.25 | % | 0.07 | 0 | 0 | 1.20 | -0.81 | 0.01 | -2.14 | 5/20/2026 3:59:38 PM EST | |||
| 465.00 | 31.25 | 37.55 | 34.40 | 26.50 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.23 | -0.83 | 0.01 | -1.99 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 467.50 | 33.55 | 39.50 | 36.53 | % | 0.08 | 0 | 0 | 1.23 | -0.84 | 0.01 | -1.85 | 5/20/2026 3:59:38 PM EST | |||
| 470.00 | 35.75 | 41.80 | 38.78 | 36.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.25 | -0.86 | 0.01 | -1.70 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 472.50 | 38.00 | 44.00 | 41.00 | % | 0.09 | 0 | 0 | 1.27 | -0.88 | 0.01 | -1.56 | 5/20/2026 3:59:38 PM EST | |||
| 475.00 | 40.30 | 46.20 | 43.25 | 31.75 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.28 | -0.89 | 0.01 | -1.42 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 477.50 | 42.60 | 48.90 | 45.75 | 36.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.35 | -0.90 | 0.01 | -1.26 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 480.00 | 44.75 | 51.95 | 48.35 | 42.35 | 0.00 | 0.00% | 0.10 | 0 | 606 | 1.46 | -0.92 | 0.00 | -1.08 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 482.50 | 47.30 | 54.10 | 50.70 | 40.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.50 | -0.93 | 0.00 | -0.92 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 485.00 | 49.50 | 56.35 | 52.93 | 64.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.47 | -0.94 | 0.00 | -0.77 | 5/11/2026 | 5/20/2026 3:59:38 PM EST |
| 487.50 | 52.10 | 58.85 | 55.48 | 44.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.53 | -0.95 | 0.00 | -0.65 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 490.00 | 54.35 | 61.25 | 57.80 | 47.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.58 | -0.95 | 0.00 | -0.55 | 5/18/2026 | 5/20/2026 3:59:38 PM EST |
| 492.50 | 56.75 | 63.70 | 60.23 | 69.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.64 | -0.96 | 0.00 | -0.47 | 5/8/2026 | 5/20/2026 3:59:38 PM EST |
| 495.00 | 59.20 | 66.10 | 62.65 | 66.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.63 | -0.97 | 0.00 | -0.39 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 497.50 | 61.65 | 68.55 | 65.10 | 67.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.68 | -0.97 | 0.00 | -0.32 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 500.00 | 64.05 | 71.55 | 67.80 | 67.31 | -0.69 | -1.02% | 0.14 | 1 | 98 | 1.75 | -0.97 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 3:59:38 PM EST |
| 502.50 | 66.60 | 73.50 | 70.05 | % | 0.14 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.22 | 5/20/2026 3:59:38 PM EST | |||
| 505.00 | 69.10 | 75.95 | 72.53 | 62.94 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.87 | -0.98 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 507.50 | 71.55 | 78.45 | 75.00 | % | 0.15 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.15 | 5/20/2026 3:59:38 PM EST | |||
| 510.00 | 74.05 | 80.85 | 77.45 | 90.55 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.80 | -0.99 | 0.00 | -0.12 | 5/8/2026 | 5/20/2026 3:59:38 PM EST |
| 512.50 | 76.50 | 83.40 | 79.95 | % | 0.16 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.10 | 5/20/2026 3:59:38 PM EST | |||
| 515.00 | 78.00 | 85.90 | 81.95 | 73.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.89 | -0.99 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 3:59:38 PM EST |
| 517.50 | 81.55 | 88.40 | 84.98 | % | 0.16 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.07 | 5/20/2026 3:59:38 PM EST | |||
| 520.00 | 83.85 | 90.90 | 87.38 | 40.65 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.09 | -0.99 | 0.00 | -0.06 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 522.50 | 86.35 | 93.40 | 89.88 | % | 0.17 | 0 | 0 | 2.12 | -0.99 | 0.00 | -0.04 | 5/20/2026 3:59:38 PM EST | |||
| 525.00 | 88.65 | 95.90 | 92.28 | 43.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.13 | -1.00 | 0.00 | -0.04 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 527.50 | 90.70 | 98.40 | 94.55 | % | 0.18 | 0 | 0 | 2.19 | -1.00 | 0.00 | -0.03 | 5/20/2026 3:59:38 PM EST | |||
| 530.00 | 93.20 | 100.90 | 97.05 | 90.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 3:59:38 PM EST |
| 532.50 | 96.35 | 103.40 | 99.88 | % | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.02 | 5/20/2026 3:59:38 PM EST | |||
| 535.00 | 98.85 | 105.90 | 102.38 | 83.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 3:59:38 PM EST |
| 537.50 | 101.45 | 108.40 | 104.93 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 540.00 | 103.90 | 110.90 | 107.40 | 110.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 3:59:38 PM EST |
| 542.50 | 106.45 | 113.40 | 109.93 | % | 0.20 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:38 PM EST | |||
| 545.00 | 108.85 | 115.90 | 112.38 | 109.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 547.50 | 110.80 | 118.40 | 114.60 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 550.00 | 113.85 | 120.90 | 117.38 | 75.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/20/2026 3:59:38 PM EST |
| 552.50 | 116.30 | 123.40 | 119.85 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 555.00 | 118.85 | 125.90 | 122.38 | 57.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:38 PM EST |
| 557.50 | 121.40 | 128.40 | 124.90 | 121.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:38 PM EST |
| 560.00 | 123.85 | 130.90 | 127.38 | 47.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:38 PM EST |
| 562.50 | 125.65 | 133.40 | 129.53 | % | 0.23 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 565.00 | 128.50 | 135.90 | 132.20 | 68.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:38 PM EST |
| 567.50 | 131.35 | 138.40 | 134.88 | % | 0.24 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 570.00 | 133.85 | 140.90 | 137.38 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 572.50 | 136.35 | 143.40 | 139.88 | % | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 575.00 | 139.00 | 145.90 | 142.45 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:38 PM EST |
| 577.50 | 141.40 | 148.40 | 144.90 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 580.00 | 143.15 | 150.90 | 147.03 | 76.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:38 PM EST |
| 582.50 | 145.95 | 153.40 | 149.68 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 585.00 | 148.00 | 155.90 | 151.95 | % | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 587.50 | 150.95 | 158.40 | 154.68 | % | 0.26 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 590.00 | 153.50 | 160.90 | 157.20 | % | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 592.50 | 156.00 | 163.40 | 159.70 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 595.00 | 158.85 | 165.90 | 162.38 | 91.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:38 PM EST |
| 597.50 | 161.30 | 168.40 | 164.85 | % | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 600.00 | 164.00 | 170.90 | 167.45 | % | 0.28 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 602.50 | 166.00 | 173.40 | 169.70 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 605.00 | 168.20 | 175.90 | 172.05 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 607.50 | 171.00 | 178.40 | 174.70 | % | 0.29 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 610.00 | 173.20 | 180.90 | 177.05 | 104.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:38 PM EST |
| 612.50 | 176.40 | 183.40 | 179.90 | % | 0.29 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 615.00 | 178.50 | 185.90 | 182.20 | % | 0.30 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 617.50 | 181.35 | 188.40 | 184.88 | % | 0.30 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 620.00 | 183.70 | 190.90 | 187.30 | % | 0.30 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 622.50 | 186.40 | 193.40 | 189.90 | % | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 625.00 | 188.85 | 195.90 | 192.38 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 627.50 | 190.80 | 198.40 | 194.60 | % | 0.31 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 630.00 | 193.20 | 200.90 | 197.05 | 124.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 632.50 | 195.80 | 203.40 | 199.60 | % | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 635.00 | 198.50 | 205.90 | 202.20 | 129.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 637.50 | 201.30 | 208.40 | 204.85 | % | 0.32 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 640.00 | 203.00 | 210.90 | 206.95 | 134.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 642.50 | 206.20 | 213.40 | 209.80 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 645.00 | 208.85 | 215.90 | 212.38 | 204.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 647.50 | 211.00 | 218.40 | 214.70 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 650.00 | 213.20 | 220.90 | 217.05 | 209.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:38 PM EST |
| 652.50 | 216.55 | 223.40 | 219.98 | % | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 655.00 | 218.50 | 225.90 | 222.20 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 657.50 | 221.40 | 228.40 | 224.90 | % | 0.34 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 660.00 | 223.20 | 230.90 | 227.05 | 167.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 662.50 | 226.40 | 233.40 | 229.90 | % | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 665.00 | 228.50 | 235.90 | 232.20 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 667.50 | 231.40 | 238.40 | 234.90 | % | 0.35 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 670.00 | 233.85 | 240.90 | 237.38 | 177.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:38 PM EST |
| 672.50 | 236.40 | 243.40 | 239.90 | % | 0.36 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 675.00 | 238.50 | 245.90 | 242.20 | % | 0.36 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 677.50 | 241.00 | 248.40 | 244.70 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 680.00 | 243.85 | 250.90 | 247.38 | % | 0.36 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 690.00 | 253.50 | 260.90 | 257.20 | % | 0.37 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 700.00 | 264.05 | 270.90 | 267.48 | % | 0.38 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 710.00 | 273.85 | 280.90 | 277.38 | % | 0.39 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST | |||
| 720.00 | 283.50 | 290.90 | 287.20 | % | 0.40 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:38 PM EST |