Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $488.97 as of 4/3/2026 3:55:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 186.00 | 195.00 | 190.50 | 175.55 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.06 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 310.00 | 176.70 | 185.20 | 180.95 | 165.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.08 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 320.00 | 167.00 | 175.30 | 171.15 | % | 0.53 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 330.00 | 157.75 | 165.65 | 161.70 | % | 0.49 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 340.00 | 148.20 | 154.15 | 151.18 | % | 0.44 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 350.00 | 138.80 | 144.95 | 141.88 | % | 0.41 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.15 | 4/2/2026 3:59:56 PM EST | |||
| 360.00 | 129.45 | 136.20 | 132.83 | 132.05 | % | 0.37 | 1 | 0 | 0.58 | 0.94 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 370.00 | 120.20 | 127.35 | 123.78 | % | 0.33 | 0 | 0 | 0.64 | 0.92 | 0.00 | -0.21 | 4/2/2026 3:59:56 PM EST | |||
| 375.00 | 115.20 | 121.50 | 118.35 | % | 0.32 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.22 | 4/2/2026 3:59:56 PM EST | |||
| 380.00 | 110.25 | 116.95 | 113.60 | % | 0.30 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.24 | 4/2/2026 3:59:56 PM EST | |||
| 385.00 | 105.80 | 113.80 | 109.80 | % | 0.29 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.25 | 4/2/2026 3:59:56 PM EST | |||
| 390.00 | 102.00 | 107.65 | 104.83 | % | 0.27 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.27 | 4/2/2026 3:59:56 PM EST | |||
| 395.00 | 97.50 | 104.75 | 101.13 | % | 0.26 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.29 | 4/2/2026 3:59:56 PM EST | |||
| 400.00 | 93.80 | 99.65 | 96.73 | % | 0.24 | 0 | 0 | 0.65 | 0.86 | 0.00 | -0.30 | 4/2/2026 3:59:56 PM EST | |||
| 405.00 | 89.10 | 95.40 | 92.25 | % | 0.23 | 0 | 0 | 0.64 | 0.85 | 0.00 | -0.32 | 4/2/2026 3:59:56 PM EST | |||
| 410.00 | 85.00 | 91.85 | 88.43 | 79.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | 0.84 | 0.00 | -0.33 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 415.00 | 80.85 | 87.30 | 84.08 | % | 0.20 | 0 | 0 | 0.63 | 0.82 | 0.00 | -0.35 | 4/2/2026 3:59:56 PM EST | |||
| 420.00 | 76.85 | 83.00 | 79.93 | % | 0.19 | 0 | 0 | 0.62 | 0.81 | 0.00 | -0.36 | 4/2/2026 3:59:56 PM EST | |||
| 425.00 | 73.15 | 79.00 | 76.08 | % | 0.18 | 0 | 0 | 0.62 | 0.79 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 430.00 | 69.35 | 76.30 | 72.83 | % | 0.17 | 0 | 0 | 0.61 | 0.78 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 435.00 | 65.85 | 71.90 | 68.88 | % | 0.16 | 0 | 0 | 0.63 | 0.76 | 0.00 | -0.40 | 4/2/2026 3:59:56 PM EST | |||
| 440.00 | 61.30 | 68.30 | 64.80 | % | 0.15 | 0 | 0 | 0.59 | 0.74 | 0.00 | -0.41 | 4/2/2026 3:59:56 PM EST | |||
| 445.00 | 59.15 | 64.70 | 61.93 | % | 0.14 | 0 | 0 | 0.59 | 0.72 | 0.00 | -0.42 | 4/2/2026 3:59:56 PM EST | |||
| 450.00 | 55.80 | 61.15 | 58.48 | % | 0.13 | 0 | 0 | 0.60 | 0.70 | 0.00 | -0.43 | 4/2/2026 3:59:56 PM EST | |||
| 455.00 | 50.70 | 57.60 | 54.15 | 49.84 | % | 0.12 | 1 | 0 | 0.58 | 0.68 | 0.00 | -0.44 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 460.00 | 49.10 | 54.35 | 51.73 | 41.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.66 | 0.00 | -0.45 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 465.00 | 45.30 | 50.00 | 47.65 | % | 0.10 | 0 | 0 | 0.58 | 0.64 | 0.00 | -0.46 | 4/2/2026 3:59:56 PM EST | |||
| 470.00 | 42.30 | 48.30 | 45.30 | % | 0.10 | 0 | 0 | 0.59 | 0.62 | 0.00 | -0.46 | 4/2/2026 3:59:56 PM EST | |||
| 475.00 | 38.65 | 44.75 | 41.70 | % | 0.09 | 0 | 0 | 0.57 | 0.60 | 0.00 | -0.47 | 4/2/2026 3:59:56 PM EST | |||
| 480.00 | 36.25 | 41.25 | 38.75 | 35.44 | +2.29 | +6.91% | 0.08 | 2 | 4 | 0.57 | 0.57 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 485.00 | 33.80 | 39.40 | 36.60 | 35.02 | +3.69 | +11.78% | 0.08 | 5 | 11 | 0.57 | 0.55 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 490.00 | 31.35 | 36.05 | 33.70 | 32.65 | +5.75 | +21.38% | 0.07 | 6 | 6 | 0.56 | 0.53 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 495.00 | 29.05 | 34.15 | 31.60 | 31.05 | +1.03 | +3.44% | 0.06 | 4 | 20 | 0.57 | 0.50 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 500.00 | 26.95 | 31.35 | 29.15 | 25.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.56 | 0.48 | 0.00 | -0.47 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 505.00 | 24.65 | 29.15 | 26.90 | % | 0.05 | 0 | 0 | 0.56 | 0.46 | 0.00 | -0.47 | 4/2/2026 3:59:56 PM EST | |||
| 510.00 | 22.75 | 27.00 | 24.88 | 21.02 | % | 0.05 | 1 | 0 | 0.55 | 0.43 | 0.00 | -0.46 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 515.00 | 21.05 | 25.25 | 23.15 | 22.75 | +5.40 | +31.13% | 0.04 | 1 | 2 | 0.55 | 0.41 | 0.00 | -0.46 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 520.00 | 19.35 | 22.75 | 21.05 | % | 0.04 | 0 | 0 | 0.55 | 0.39 | 0.00 | -0.45 | 4/2/2026 3:59:56 PM EST | |||
| 525.00 | 17.75 | 20.80 | 19.28 | 17.25 | -0.75 | -4.17% | 0.04 | 2 | 4 | 0.54 | 0.37 | 0.00 | -0.44 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 530.00 | 16.05 | 19.85 | 17.95 | % | 0.03 | 0 | 0 | 0.55 | 0.35 | 0.00 | -0.43 | 4/2/2026 3:59:56 PM EST | |||
| 535.00 | 14.45 | 17.45 | 15.95 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.00 | -0.42 | 4/2/2026 3:59:56 PM EST | |||
| 540.00 | 12.75 | 15.95 | 14.35 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.00 | -0.41 | 4/2/2026 3:59:56 PM EST | |||
| 545.00 | 10.95 | 15.20 | 13.08 | % | 0.02 | 0 | 0 | 0.53 | 0.29 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 550.00 | 10.85 | 13.20 | 12.03 | 12.32 | +2.57 | +26.36% | 0.02 | 6 | 8 | 0.53 | 0.27 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 555.00 | 9.95 | 12.60 | 11.28 | 10.56 | +1.71 | +19.33% | 0.02 | 10 | 4 | 0.53 | 0.25 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 560.00 | 7.35 | 10.65 | 9.00 | 7.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.23 | 0.00 | -0.34 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 565.00 | 8.15 | 9.95 | 9.05 | 7.50 | +0.75 | +11.12% | 0.02 | 2 | 1 | 0.53 | 0.21 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 570.00 | 6.95 | 9.10 | 8.03 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.20 | 0.00 | -0.31 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 575.00 | 6.45 | 7.95 | 7.20 | 6.11 | -0.94 | -13.34% | 0.01 | 1 | 11 | 0.52 | 0.18 | 0.00 | -0.29 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 580.00 | 5.25 | 7.25 | 6.25 | 5.70 | % | 0.01 | 2 | 0 | 0.51 | 0.16 | 0.00 | -0.27 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 585.00 | 4.25 | 6.75 | 5.50 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.00 | -0.25 | 4/2/2026 3:59:56 PM EST | |||
| 590.00 | 4.35 | 6.00 | 5.18 | 5.20 | % | 0.01 | 4 | 0 | 0.51 | 0.13 | 0.00 | -0.23 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 595.00 | 3.80 | 5.45 | 4.63 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.00 | -0.21 | 4/2/2026 3:59:56 PM EST | |||
| 600.00 | 1.41 | 5.20 | 3.31 | 4.00 | % | 0.01 | 2 | 0 | 0.47 | 0.10 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 605.00 | 2.38 | 4.55 | 3.47 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.00 | -0.16 | 4/2/2026 3:59:56 PM EST | |||
| 610.00 | 0.65 | 4.00 | 2.33 | 2.32 | % | 0.00 | 1 | 0 | 0.45 | 0.07 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 615.00 | 0.28 | 5.85 | 3.07 | 2.11 | % | 0.00 | 1 | 0 | 0.47 | 0.06 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 620.00 | 0.01 | 4.95 | 2.48 | 1.93 | % | 0.00 | 1 | 0 | 0.42 | 0.04 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 625.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 630.00 | 0.01 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 635.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 640.00 | 0.01 | 4.80 | 2.41 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.02 | 0.00 | -0.05 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 645.00 | 0.01 | 5.20 | 2.61 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 690.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.56 | 1.28 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.08 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.10 | 4/2/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.11 | 4/2/2026 3:59:56 PM EST | |||
| 340.00 | 0.98 | 2.52 | 1.75 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | -0.04 | 0.00 | -0.11 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 350.00 | 0.72 | 2.65 | 1.69 | 1.68 | % | 0.00 | 664 | 0 | 0.63 | -0.05 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 360.00 | 1.99 | 3.40 | 2.70 | 2.66 | % | 0.01 | 62 | 0 | 0.67 | -0.06 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 370.00 | 2.71 | 4.25 | 3.48 | % | 0.01 | 0 | 0 | 0.65 | -0.08 | 0.00 | -0.21 | 4/2/2026 3:59:56 PM EST | |||
| 375.00 | 2.65 | 7.15 | 4.90 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.68 | -0.09 | 0.00 | -0.22 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 380.00 | 3.25 | 6.05 | 4.65 | % | 0.01 | 0 | 0 | 0.65 | -0.10 | 0.00 | -0.24 | 4/2/2026 3:59:56 PM EST | |||
| 385.00 | 3.60 | 7.10 | 5.35 | % | 0.01 | 0 | 0 | 0.65 | -0.11 | 0.00 | -0.25 | 4/2/2026 3:59:56 PM EST | |||
| 390.00 | 4.85 | 6.80 | 5.83 | % | 0.01 | 0 | 0 | 0.64 | -0.12 | 0.00 | -0.27 | 4/2/2026 3:59:56 PM EST | |||
| 395.00 | 5.55 | 7.15 | 6.35 | 6.77 | -2.13 | -23.94% | 0.02 | 1 | 26 | 0.63 | -0.13 | 0.00 | -0.29 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 400.00 | 5.55 | 8.10 | 6.83 | 6.75 | -0.96 | -12.46% | 0.02 | 2 | 7 | 0.62 | -0.14 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 405.00 | 5.90 | 10.35 | 8.13 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.15 | 0.00 | -0.32 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 410.00 | 7.30 | 9.95 | 8.63 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.62 | -0.16 | 0.00 | -0.33 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 415.00 | 7.75 | 12.20 | 9.98 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.62 | -0.18 | 0.00 | -0.35 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 420.00 | 8.95 | 12.20 | 10.58 | 13.45 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.61 | -0.19 | 0.00 | -0.36 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 425.00 | 10.60 | 13.70 | 12.15 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.21 | 0.00 | -0.38 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 430.00 | 11.75 | 13.55 | 12.65 | 17.40 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.60 | -0.22 | 0.00 | -0.39 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 435.00 | 12.95 | 15.00 | 13.98 | 14.00 | -6.25 | -30.87% | 0.03 | 1 | 6 | 0.60 | -0.24 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 3:59:56 PM EST |
| 440.00 | 14.20 | 16.60 | 15.40 | % | 0.04 | 0 | 0 | 0.60 | -0.26 | 0.00 | -0.41 | 4/2/2026 3:59:56 PM EST | |||
| 445.00 | 14.75 | 19.90 | 17.33 | 22.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.28 | 0.00 | -0.42 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 450.00 | 17.25 | 19.50 | 18.38 | % | 0.04 | 0 | 0 | 0.58 | -0.30 | 0.00 | -0.43 | 4/2/2026 3:59:56 PM EST | |||
| 455.00 | 18.75 | 22.75 | 20.75 | 21.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.59 | -0.32 | 0.00 | -0.44 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 460.00 | 20.35 | 22.95 | 21.65 | 26.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.34 | 0.00 | -0.45 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 465.00 | 22.15 | 26.00 | 24.08 | 25.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | -0.36 | 0.00 | -0.46 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 470.00 | 24.05 | 27.85 | 25.95 | 34.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.58 | -0.38 | 0.00 | -0.46 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 475.00 | 26.25 | 30.50 | 28.38 | 36.59 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | -0.40 | 0.00 | -0.47 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 480.00 | 28.40 | 32.05 | 30.23 | 35.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.57 | -0.43 | 0.00 | -0.47 | 4/1/2026 | 4/2/2026 3:59:56 PM EST |
| 485.00 | 30.45 | 34.45 | 32.45 | % | 0.07 | 0 | 0 | 0.56 | -0.45 | 0.00 | -0.47 | 4/2/2026 3:59:56 PM EST | |||
| 490.00 | 32.70 | 36.80 | 34.75 | 43.64 | % | 0.07 | 1 | 0 | 0.56 | -0.47 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 495.00 | 35.25 | 39.35 | 37.30 | % | 0.08 | 0 | 0 | 0.55 | -0.50 | 0.00 | -0.47 | 4/2/2026 3:59:56 PM EST | |||
| 500.00 | 37.60 | 42.75 | 40.18 | 48.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.52 | 0.00 | -0.47 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 505.00 | 40.90 | 45.50 | 43.20 | 50.89 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.54 | 0.00 | -0.47 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 510.00 | 43.30 | 48.15 | 45.73 | 52.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.57 | 0.00 | -0.46 | 3/31/2026 | 4/2/2026 3:59:56 PM EST |
| 515.00 | 46.75 | 51.45 | 49.10 | 60.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.59 | 0.00 | -0.46 | 3/27/2026 | 4/2/2026 3:59:56 PM EST |
| 520.00 | 48.40 | 54.75 | 51.58 | 62.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.61 | 0.00 | -0.45 | 3/30/2026 | 4/2/2026 3:59:56 PM EST |
| 525.00 | 53.00 | 58.05 | 55.53 | % | 0.11 | 0 | 0 | 0.54 | -0.63 | 0.00 | -0.44 | 4/2/2026 3:59:56 PM EST | |||
| 530.00 | 55.45 | 61.50 | 58.48 | 61.30 | % | 0.11 | 4 | 0 | 0.53 | -0.65 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 535.00 | 58.00 | 65.00 | 61.50 | % | 0.11 | 0 | 0 | 0.54 | -0.67 | 0.00 | -0.42 | 4/2/2026 3:59:56 PM EST | |||
| 540.00 | 63.25 | 68.70 | 65.98 | 68.40 | % | 0.12 | 2 | 0 | 0.54 | -0.69 | 0.00 | -0.41 | 4/2/2026 | 4/2/2026 3:59:56 PM EST | |
| 545.00 | 65.35 | 72.80 | 69.08 | % | 0.13 | 0 | 0 | 0.54 | -0.71 | 0.00 | -0.39 | 4/2/2026 3:59:56 PM EST | |||
| 550.00 | 68.95 | 75.25 | 72.10 | % | 0.13 | 0 | 0 | 0.52 | -0.73 | 0.00 | -0.38 | 4/2/2026 3:59:56 PM EST | |||
| 555.00 | 74.10 | 79.70 | 76.90 | % | 0.14 | 0 | 0 | 0.53 | -0.75 | 0.00 | -0.36 | 4/2/2026 3:59:56 PM EST | |||
| 560.00 | 77.60 | 83.40 | 80.50 | % | 0.14 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.34 | 4/2/2026 3:59:56 PM EST | |||
| 565.00 | 82.00 | 87.65 | 84.83 | % | 0.15 | 0 | 0 | 0.51 | -0.79 | 0.00 | -0.33 | 4/2/2026 3:59:56 PM EST | |||
| 570.00 | 85.10 | 91.75 | 88.43 | % | 0.16 | 0 | 0 | 0.49 | -0.80 | 0.00 | -0.31 | 4/2/2026 3:59:56 PM EST | |||
| 575.00 | 89.50 | 95.95 | 92.73 | % | 0.16 | 0 | 0 | 0.49 | -0.82 | 0.00 | -0.29 | 4/2/2026 3:59:56 PM EST | |||
| 580.00 | 93.85 | 100.20 | 97.03 | % | 0.17 | 0 | 0 | 0.49 | -0.84 | 0.00 | -0.27 | 4/2/2026 3:59:56 PM EST | |||
| 585.00 | 98.25 | 104.00 | 101.13 | % | 0.17 | 0 | 0 | 0.48 | -0.85 | 0.00 | -0.25 | 4/2/2026 3:59:56 PM EST | |||
| 590.00 | 102.85 | 108.40 | 105.63 | % | 0.18 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.23 | 4/2/2026 3:59:56 PM EST | |||
| 595.00 | 107.30 | 112.85 | 110.08 | % | 0.19 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.21 | 4/2/2026 3:59:56 PM EST | |||
| 600.00 | 110.90 | 117.35 | 114.13 | % | 0.19 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.17 | 4/2/2026 3:59:56 PM EST | |||
| 605.00 | 116.25 | 121.95 | 119.10 | % | 0.20 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.16 | 4/2/2026 3:59:56 PM EST | |||
| 610.00 | 119.30 | 126.55 | 122.93 | % | 0.20 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.13 | 4/2/2026 3:59:56 PM EST | |||
| 615.00 | 124.70 | 131.20 | 127.95 | % | 0.21 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.12 | 4/2/2026 3:59:56 PM EST | |||
| 620.00 | 128.90 | 135.95 | 132.43 | % | 0.21 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 4/2/2026 3:59:56 PM EST | |||
| 625.00 | 134.15 | 140.65 | 137.40 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.07 | 4/2/2026 3:59:56 PM EST | |||
| 630.00 | 137.95 | 146.15 | 142.05 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 635.00 | 142.85 | 150.95 | 146.90 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 4/2/2026 3:59:56 PM EST | |||
| 640.00 | 148.40 | 155.80 | 152.10 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 645.00 | 152.10 | 160.95 | 156.53 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 650.00 | 157.00 | 165.85 | 161.43 | % | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.05 | 4/2/2026 3:59:56 PM EST | |||
| 655.00 | 161.75 | 170.75 | 166.25 | % | 0.25 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 660.00 | 166.70 | 175.60 | 171.15 | % | 0.26 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 670.00 | 176.80 | 185.05 | 180.93 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 680.00 | 186.80 | 195.60 | 191.20 | % | 0.28 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 4/2/2026 3:59:56 PM EST | |||
| 690.00 | 196.75 | 205.60 | 201.18 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 4/2/2026 3:59:56 PM EST |