Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $516.71 as of 5/29/2026 3:15:00 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 | 194.30 | 202.00 | 198.15 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 310.00 | 184.30 | 192.00 | 188.15 | % | 0.61 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 320.00 | 174.25 | 182.00 | 178.13 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 330.00 | 164.40 | 172.00 | 168.20 | % | 0.51 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 340.00 | 154.40 | 160.85 | 157.63 | 90.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:51 PM EST |
| 350.00 | 144.15 | 150.90 | 147.53 | 92.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:51 PM EST |
| 355.00 | 139.05 | 145.90 | 142.48 | 168.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 360.00 | 134.45 | 142.40 | 138.43 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 365.00 | 129.15 | 137.45 | 133.30 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 370.00 | 124.55 | 132.25 | 128.40 | 154.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 375.00 | 119.20 | 127.00 | 123.10 | 74.00 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 380.00 | 114.15 | 121.00 | 117.58 | 138.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 385.00 | 109.25 | 116.20 | 112.73 | 46.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:51 PM EST |
| 390.00 | 104.60 | 111.20 | 107.90 | 48.00 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.94 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/29/2026 3:59:51 PM EST |
| 395.00 | 99.40 | 106.00 | 102.70 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 5/29/2026 3:59:51 PM EST | |||
| 400.00 | 94.70 | 101.00 | 97.85 | 113.00 | +71.80 | +174.28% | 0.24 | 1 | 2 | 0.86 | 1.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 405.00 | 89.55 | 96.00 | 92.78 | 35.60 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.82 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/29/2026 3:59:51 PM EST |
| 410.00 | 84.65 | 91.25 | 87.95 | 116.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | 0.99 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 415.00 | 80.00 | 86.35 | 83.18 | 27.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.13 | 5/11/2026 | 5/29/2026 3:59:51 PM EST |
| 420.00 | 75.40 | 81.65 | 78.53 | 80.25 | -30.09 | -27.27% | 0.19 | 1 | 41 | 0.76 | 0.98 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 425.00 | 70.00 | 76.70 | 73.35 | 79.32 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.71 | 0.97 | 0.00 | -0.18 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 430.00 | 65.35 | 71.90 | 68.63 | 81.77 | -18.23 | -18.23% | 0.16 | 30 | 16 | 0.68 | 0.96 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 432.50 | 63.00 | 69.65 | 66.33 | % | 0.15 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.22 | 5/29/2026 3:59:51 PM EST | |||
| 435.00 | 61.00 | 67.35 | 64.18 | 76.92 | -5.53 | -6.71% | 0.15 | 34 | 28 | 0.67 | 0.95 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 437.50 | 58.65 | 64.80 | 61.73 | % | 0.14 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.26 | 5/29/2026 3:59:51 PM EST | |||
| 440.00 | 56.05 | 62.50 | 59.28 | 54.40 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.63 | 0.93 | 0.00 | -0.28 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 442.50 | 54.00 | 60.25 | 57.13 | % | 0.13 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.30 | 5/29/2026 3:59:51 PM EST | |||
| 445.00 | 51.25 | 57.95 | 54.60 | 79.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.61 | 0.91 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 447.50 | 49.85 | 55.85 | 52.85 | % | 0.12 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.34 | 5/29/2026 3:59:51 PM EST | |||
| 450.00 | 47.30 | 53.65 | 50.48 | 78.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.60 | 0.89 | 0.00 | -0.36 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 452.50 | 45.25 | 51.50 | 48.38 | % | 0.11 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.39 | 5/29/2026 3:59:51 PM EST | |||
| 455.00 | 42.50 | 49.40 | 45.95 | 74.10 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.59 | 0.86 | 0.01 | -0.41 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 457.50 | 40.70 | 47.30 | 44.00 | % | 0.10 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 460.00 | 38.50 | 45.25 | 41.88 | 46.17 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | 0.83 | 0.01 | -0.46 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 462.50 | 37.10 | 43.30 | 40.20 | % | 0.09 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 465.00 | 35.00 | 41.10 | 38.05 | 68.54 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.43 | 0.80 | 0.01 | -0.50 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 467.50 | 34.00 | 39.15 | 36.58 | % | 0.08 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.52 | 5/29/2026 3:59:51 PM EST | |||
| 470.00 | 32.00 | 36.90 | 34.45 | 53.80 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.44 | 0.76 | 0.01 | -0.54 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 472.50 | 29.80 | 34.35 | 32.08 | 41.69 | % | 0.07 | 10 | 0 | 0.42 | 0.74 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 475.00 | 28.40 | 33.45 | 30.93 | 44.00 | -9.40 | -17.61% | 0.07 | 1 | 30 | 0.44 | 0.72 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 477.50 | 26.20 | 31.90 | 29.05 | % | 0.06 | 0 | 0 | 0.44 | 0.70 | 0.01 | -0.60 | 5/29/2026 3:59:51 PM EST | |||
| 480.00 | 25.35 | 30.15 | 27.75 | 30.95 | -22.60 | -42.21% | 0.06 | 2 | 30 | 0.45 | 0.68 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 482.50 | 23.70 | 28.50 | 26.10 | % | 0.05 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.63 | 5/29/2026 3:59:51 PM EST | |||
| 485.00 | 22.25 | 26.90 | 24.58 | 36.25 | -17.25 | -32.25% | 0.05 | 3 | 23 | 0.45 | 0.64 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 487.50 | 20.30 | 25.35 | 22.83 | % | 0.05 | 0 | 0 | 0.44 | 0.62 | 0.01 | -0.65 | 5/29/2026 3:59:51 PM EST | |||
| 490.00 | 20.85 | 23.90 | 22.38 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.46 | 0.59 | 0.01 | -0.66 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 492.50 | 18.50 | 22.50 | 20.50 | % | 0.04 | 0 | 0 | 0.45 | 0.57 | 0.01 | -0.66 | 5/29/2026 3:59:51 PM EST | |||
| 495.00 | 16.95 | 21.15 | 19.05 | 20.00 | -13.62 | -40.52% | 0.04 | 1 | 15 | 0.45 | 0.55 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 497.50 | 15.45 | 19.90 | 17.68 | % | 0.04 | 0 | 0 | 0.44 | 0.52 | 0.01 | -0.67 | 5/29/2026 3:59:51 PM EST | |||
| 500.00 | 14.75 | 17.45 | 16.10 | 17.35 | -13.79 | -44.29% | 0.03 | 8 | 48 | 0.42 | 0.50 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 502.50 | 13.80 | 17.60 | 15.70 | % | 0.03 | 0 | 0 | 0.45 | 0.48 | 0.01 | -0.66 | 5/29/2026 3:59:51 PM EST | |||
| 505.00 | 12.15 | 15.15 | 13.65 | 16.00 | -15.00 | -48.39% | 0.03 | 2 | 13 | 0.42 | 0.46 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 507.50 | 11.85 | 15.25 | 13.55 | % | 0.03 | 0 | 0 | 0.45 | 0.43 | 0.01 | -0.65 | 5/29/2026 3:59:51 PM EST | |||
| 510.00 | 10.40 | 14.45 | 12.43 | 17.40 | -9.95 | -36.38% | 0.02 | 3 | 5 | 0.45 | 0.41 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 512.50 | 9.60 | 13.55 | 11.58 | 13.65 | % | 0.02 | 30 | 0 | 0.45 | 0.39 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 515.00 | 9.85 | 11.20 | 10.53 | 12.00 | -9.00 | -42.86% | 0.02 | 6 | 18 | 0.44 | 0.37 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 517.50 | 8.65 | 11.80 | 10.23 | % | 0.02 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.61 | 5/29/2026 3:59:51 PM EST | |||
| 520.00 | 7.40 | 10.30 | 8.85 | 9.10 | -11.19 | -55.15% | 0.02 | 4 | 16 | 0.43 | 0.33 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 522.50 | 7.20 | 10.25 | 8.73 | % | 0.02 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 525.00 | 6.60 | 8.10 | 7.35 | 12.95 | -7.13 | -35.51% | 0.01 | 142 | 8 | 0.43 | 0.29 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 527.50 | 6.00 | 7.30 | 6.65 | % | 0.01 | 0 | 0 | 0.43 | 0.28 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 530.00 | 5.35 | 6.80 | 6.08 | 17.59 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.43 | 0.26 | 0.01 | -0.53 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 532.50 | 4.90 | 7.80 | 6.35 | % | 0.01 | 0 | 0 | 0.46 | 0.24 | 0.01 | -0.51 | 5/29/2026 3:59:51 PM EST | |||
| 535.00 | 4.45 | 5.75 | 5.10 | 7.90 | -10.80 | -57.76% | 0.01 | 3 | 2 | 0.43 | 0.23 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 537.50 | 3.65 | 6.85 | 5.25 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.01 | -0.47 | 5/29/2026 3:59:51 PM EST | |||
| 540.00 | 3.75 | 5.00 | 4.38 | 5.85 | -3.76 | -39.13% | 0.01 | 6 | 15 | 0.44 | 0.20 | 0.01 | -0.45 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 542.50 | 3.15 | 5.95 | 4.55 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.01 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 545.00 | 3.10 | 4.10 | 3.60 | 3.50 | -5.53 | -61.24% | 0.01 | 4 | 10 | 0.44 | 0.17 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 547.50 | 2.85 | 5.00 | 3.93 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.01 | -0.39 | 5/29/2026 3:59:51 PM EST | |||
| 550.00 | 2.55 | 3.60 | 3.08 | 3.75 | -5.10 | -57.63% | 0.01 | 10 | 88 | 0.45 | 0.14 | 0.01 | -0.37 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 552.50 | 2.20 | 4.05 | 3.13 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.35 | 5/29/2026 3:59:51 PM EST | |||
| 555.00 | 1.85 | 4.00 | 2.93 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.12 | 0.00 | -0.33 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 557.50 | 1.87 | 4.10 | 2.99 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.31 | 5/29/2026 3:59:51 PM EST | |||
| 560.00 | 1.63 | 3.55 | 2.59 | 2.39 | -6.21 | -72.21% | 0.00 | 2 | 5 | 0.48 | 0.10 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 562.50 | 1.07 | 2.88 | 1.98 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.28 | 5/29/2026 3:59:51 PM EST | |||
| 565.00 | 0.92 | 3.45 | 2.19 | 3.10 | -6.80 | -68.69% | 0.00 | 1 | 2 | 0.47 | 0.09 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 567.50 | 1.13 | 2.90 | 2.02 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.00 | -0.24 | 5/29/2026 3:59:51 PM EST | |||
| 570.00 | 0.97 | 2.67 | 1.82 | 1.85 | -2.85 | -60.64% | 0.00 | 5 | 11 | 0.48 | 0.07 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 572.50 | 0.75 | 2.79 | 1.77 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.21 | 5/29/2026 3:59:51 PM EST | |||
| 575.00 | 0.66 | 2.79 | 1.73 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.19 | 5/29/2026 3:59:51 PM EST | |||
| 577.50 | 0.75 | 2.57 | 1.66 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.18 | 5/29/2026 3:59:51 PM EST | |||
| 580.00 | 0.49 | 1.93 | 1.21 | 1.49 | -5.86 | -79.73% | 0.00 | 2 | 5 | 0.48 | 0.05 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 582.50 | 0.45 | 2.04 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.15 | 5/29/2026 3:59:51 PM EST | |||
| 585.00 | 0.43 | 2.39 | 1.41 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.04 | 0.00 | -0.14 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 587.50 | 0.40 | 1.45 | 0.93 | 1.09 | % | 0.00 | 2 | 0 | 0.48 | 0.04 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 590.00 | 0.30 | 2.50 | 1.40 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.03 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 592.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.11 | 5/29/2026 3:59:51 PM EST | |||
| 595.00 | 0.00 | 4.75 | 2.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.00 | -0.10 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 597.50 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.09 | 5/29/2026 3:59:51 PM EST | |||
| 600.00 | 0.00 | 3.10 | 1.55 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.02 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 602.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.07 | 5/29/2026 3:59:51 PM EST | |||
| 605.00 | 0.04 | 2.07 | 1.06 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.02 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 607.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.06 | 5/29/2026 3:59:51 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 612.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.05 | 5/29/2026 3:59:51 PM EST | |||
| 615.00 | 0.00 | 0.96 | 0.48 | 0.76 | -1.56 | -67.25% | 0.00 | 1 | 1 | 0.61 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 617.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.04 | 5/29/2026 3:59:51 PM EST | |||
| 620.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 622.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 625.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 635.00 | 0.00 | 4.35 | 2.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 640.00 | 0.00 | 4.35 | 2.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 645.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 670.00 | 0.00 | 1.26 | 0.63 | 0.83 | +0.64 | +336.85% | 0.00 | 30 | 193 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 680.00 | 0.00 | 2.10 | 1.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 690.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 710.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 720.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 730.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 740.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 750.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 4.35 | 2.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:51 PM EST |
| 350.00 | 0.02 | 0.41 | 0.22 | 0.22 | +0.13 | +144.45% | 0.00 | 80 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 355.00 | 0.00 | 4.35 | 2.18 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 1.66 | 0.83 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 1.88 | 0.94 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 370.00 | 0.07 | 4.40 | 2.24 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 375.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 4.45 | 2.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.08 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 385.00 | 0.00 | 4.45 | 2.23 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 4.50 | 2.25 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.01 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 4.45 | 2.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.58 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 405.00 | 0.01 | 1.75 | 0.88 | 2.27 | +1.71 | +305.36% | 0.00 | 1 | 19 | 0.52 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | -0.01 | 0.00 | -0.12 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 415.00 | 0.00 | 4.65 | 2.33 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | -0.01 | 0.00 | -0.13 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 1.59 | 0.80 | 0.77 | -0.06 | -7.23% | 0.00 | 1 | 11 | 0.59 | -0.02 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 425.00 | 0.00 | 3.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | -0.03 | 0.00 | -0.18 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 430.00 | 0.01 | 2.23 | 1.12 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | -0.04 | 0.00 | -0.21 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 432.50 | 0.01 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.22 | 5/29/2026 3:59:51 PM EST | |||
| 435.00 | 0.10 | 2.36 | 1.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.05 | 0.00 | -0.24 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 437.50 | 0.01 | 2.52 | 1.27 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.26 | 5/29/2026 3:59:51 PM EST | |||
| 440.00 | 0.78 | 2.49 | 1.64 | 1.66 | +0.63 | +61.17% | 0.00 | 2 | 40 | 0.45 | -0.07 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 442.50 | 1.03 | 2.63 | 1.83 | % | 0.00 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.30 | 5/29/2026 3:59:51 PM EST | |||
| 445.00 | 1.09 | 2.39 | 1.74 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.09 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 447.50 | 0.94 | 2.59 | 1.77 | % | 0.00 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.34 | 5/29/2026 3:59:51 PM EST | |||
| 450.00 | 2.30 | 2.96 | 2.63 | 2.30 | +0.65 | +39.40% | 0.01 | 5 | 8 | 0.44 | -0.11 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 452.50 | 2.03 | 4.05 | 3.04 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.00 | -0.39 | 5/29/2026 3:59:51 PM EST | |||
| 455.00 | 1.98 | 5.45 | 3.72 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.14 | 0.01 | -0.41 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 457.50 | 2.12 | 4.15 | 3.14 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 460.00 | 2.42 | 4.75 | 3.59 | 3.05 | +0.69 | +29.24% | 0.01 | 3 | 11 | 0.42 | -0.17 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 462.50 | 2.38 | 5.60 | 3.99 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.01 | -0.48 | 5/29/2026 3:59:51 PM EST | |||
| 465.00 | 4.60 | 5.80 | 5.20 | 4.40 | +0.97 | +28.28% | 0.01 | 10 | 36 | 0.45 | -0.20 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 467.50 | 4.45 | 6.35 | 5.40 | 4.65 | % | 0.01 | 3 | 0 | 0.43 | -0.22 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 470.00 | 5.75 | 6.95 | 6.35 | 5.32 | +1.90 | +55.56% | 0.01 | 2 | 46 | 0.45 | -0.24 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 472.50 | 6.50 | 8.05 | 7.28 | % | 0.02 | 0 | 0 | 0.45 | -0.26 | 0.01 | -0.56 | 5/29/2026 3:59:51 PM EST | |||
| 475.00 | 6.60 | 8.45 | 7.53 | 7.00 | +2.70 | +62.80% | 0.02 | 1 | 22 | 0.44 | -0.28 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 477.50 | 7.80 | 10.50 | 9.15 | % | 0.02 | 0 | 0 | 0.47 | -0.30 | 0.01 | -0.60 | 5/29/2026 3:59:51 PM EST | |||
| 480.00 | 8.85 | 10.30 | 9.58 | 9.50 | +4.05 | +74.32% | 0.02 | 15 | 17 | 0.45 | -0.32 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 482.50 | 7.80 | 11.80 | 9.80 | % | 0.02 | 0 | 0 | 0.43 | -0.34 | 0.01 | -0.63 | 5/29/2026 3:59:51 PM EST | |||
| 485.00 | 10.40 | 12.40 | 11.40 | 7.56 | +1.07 | +16.49% | 0.02 | 3 | 3 | 0.45 | -0.36 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 487.50 | 11.15 | 13.45 | 12.30 | 6.65 | % | 0.03 | 1 | 0 | 0.45 | -0.38 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 490.00 | 12.50 | 14.55 | 13.53 | 9.17 | +1.27 | +16.08% | 0.03 | 4 | 39 | 0.45 | -0.41 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 492.50 | 13.20 | 15.80 | 14.50 | 15.05 | % | 0.03 | 1 | 0 | 0.46 | -0.43 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 495.00 | 14.75 | 17.65 | 16.20 | 14.08 | +4.28 | +43.68% | 0.03 | 6 | 34 | 0.46 | -0.45 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 497.50 | 15.80 | 18.30 | 17.05 | 9.80 | % | 0.03 | 1 | 0 | 0.45 | -0.48 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 500.00 | 17.20 | 19.90 | 18.55 | 16.58 | +6.59 | +65.97% | 0.04 | 31 | 41 | 0.46 | -0.50 | 0.01 | -0.67 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 502.50 | 18.40 | 21.85 | 20.13 | 11.50 | % | 0.04 | 1 | 0 | 0.47 | -0.52 | 0.01 | -0.66 | 5/29/2026 | 5/29/2026 3:59:51 PM EST | |
| 505.00 | 19.75 | 22.55 | 21.15 | 11.97 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.46 | -0.54 | 0.01 | -0.66 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 507.50 | 21.35 | 24.75 | 23.05 | % | 0.05 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.65 | 5/29/2026 3:59:51 PM EST | |||
| 510.00 | 22.95 | 25.90 | 24.43 | 17.39 | +1.48 | +9.31% | 0.05 | 1 | 80 | 0.46 | -0.59 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 512.50 | 24.50 | 27.30 | 25.90 | % | 0.05 | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.64 | 5/29/2026 3:59:51 PM EST | |||
| 515.00 | 26.05 | 28.75 | 27.40 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.45 | -0.63 | 0.01 | -0.63 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 517.50 | 27.25 | 31.25 | 29.25 | 18.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | -0.65 | 0.01 | -0.61 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 520.00 | 29.00 | 32.60 | 30.80 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.45 | -0.67 | 0.01 | -0.60 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 522.50 | 29.60 | 35.00 | 32.30 | % | 0.06 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.58 | 5/29/2026 3:59:51 PM EST | |||
| 525.00 | 31.65 | 36.30 | 33.98 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.43 | -0.71 | 0.01 | -0.57 | 5/28/2026 | 5/29/2026 3:59:51 PM EST |
| 527.50 | 34.85 | 39.45 | 37.15 | % | 0.07 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.55 | 5/29/2026 3:59:51 PM EST | |||
| 530.00 | 35.25 | 41.20 | 38.23 | 27.85 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.44 | -0.74 | 0.01 | -0.53 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 532.50 | 37.35 | 43.55 | 40.45 | % | 0.08 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.51 | 5/29/2026 3:59:51 PM EST | |||
| 535.00 | 39.25 | 44.60 | 41.93 | 33.15 | +8.25 | +33.14% | 0.08 | 5 | 409 | 0.42 | -0.77 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:51 PM EST |
| 537.50 | 40.85 | 47.65 | 44.25 | % | 0.08 | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.47 | 5/29/2026 3:59:51 PM EST | |||
| 540.00 | 43.00 | 49.20 | 46.10 | 29.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.80 | 0.01 | -0.45 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 542.50 | 45.15 | 51.70 | 48.43 | % | 0.09 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.43 | 5/29/2026 3:59:51 PM EST | |||
| 545.00 | 47.30 | 53.55 | 50.43 | 32.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.55 | -0.83 | 0.01 | -0.41 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 547.50 | 49.50 | 56.25 | 52.88 | % | 0.10 | 0 | 0 | 0.57 | -0.84 | 0.01 | -0.39 | 5/29/2026 3:59:51 PM EST | |||
| 550.00 | 51.75 | 58.50 | 55.13 | 33.35 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.58 | -0.86 | 0.01 | -0.37 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 552.50 | 54.00 | 60.90 | 57.45 | % | 0.10 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.35 | 5/29/2026 3:59:51 PM EST | |||
| 555.00 | 56.35 | 63.00 | 59.68 | 44.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.62 | -0.88 | 0.00 | -0.33 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 557.50 | 58.65 | 65.45 | 62.05 | % | 0.11 | 0 | 0 | 0.60 | -0.89 | 0.00 | -0.31 | 5/29/2026 3:59:51 PM EST | |||
| 560.00 | 61.15 | 67.35 | 64.25 | 40.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.59 | -0.90 | 0.00 | -0.29 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 562.50 | 63.50 | 69.55 | 66.53 | % | 0.12 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.28 | 5/29/2026 3:59:51 PM EST | |||
| 565.00 | 65.85 | 72.15 | 69.00 | 52.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | -0.91 | 0.00 | -0.26 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 567.50 | 68.20 | 75.00 | 71.60 | % | 0.13 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.24 | 5/29/2026 3:59:51 PM EST | |||
| 570.00 | 70.65 | 76.75 | 73.70 | 48.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | -0.93 | 0.00 | -0.22 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 572.50 | 73.05 | 79.75 | 76.40 | % | 0.13 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.21 | 5/29/2026 3:59:51 PM EST | |||
| 575.00 | 75.40 | 82.00 | 78.70 | 52.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.66 | -0.94 | 0.00 | -0.19 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 577.50 | 77.75 | 84.50 | 81.13 | % | 0.14 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.18 | 5/29/2026 3:59:51 PM EST | |||
| 580.00 | 80.15 | 86.95 | 83.55 | 56.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | -0.95 | 0.00 | -0.17 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 582.50 | 82.60 | 88.80 | 85.70 | % | 0.15 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.15 | 5/29/2026 3:59:51 PM EST | |||
| 585.00 | 85.05 | 91.50 | 88.28 | 60.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.66 | -0.96 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 587.50 | 87.50 | 94.00 | 90.75 | % | 0.15 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.13 | 5/29/2026 3:59:51 PM EST | |||
| 590.00 | 90.00 | 96.70 | 93.35 | 64.55 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.75 | -0.97 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 592.50 | 92.40 | 98.70 | 95.55 | % | 0.16 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.11 | 5/29/2026 3:59:51 PM EST | |||
| 595.00 | 94.85 | 101.60 | 98.23 | % | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.10 | 5/29/2026 3:59:51 PM EST | |||
| 597.50 | 97.30 | 103.50 | 100.40 | % | 0.17 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.09 | 5/29/2026 3:59:51 PM EST | |||
| 600.00 | 98.35 | 106.15 | 102.25 | 80.40 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.79 | -0.98 | 0.00 | -0.08 | 5/22/2026 | 5/29/2026 3:59:51 PM EST |
| 602.50 | 102.30 | 108.75 | 105.53 | % | 0.18 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:51 PM EST | |||
| 605.00 | 104.80 | 110.95 | 107.88 | 79.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 607.50 | 107.25 | 114.00 | 110.63 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:51 PM EST | |||
| 610.00 | 108.05 | 116.15 | 112.10 | 92.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.84 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 612.50 | 112.25 | 118.60 | 115.43 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:51 PM EST | |||
| 615.00 | 114.75 | 121.20 | 117.98 | 97.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.81 | -0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 617.50 | 117.20 | 123.60 | 120.40 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:51 PM EST | |||
| 620.00 | 119.45 | 126.45 | 122.95 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 622.50 | 122.20 | 128.95 | 125.58 | % | 0.20 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:51 PM EST | |||
| 625.00 | 123.00 | 131.45 | 127.23 | 106.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:51 PM EST |
| 630.00 | 128.00 | 136.45 | 132.23 | 101.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 635.00 | 133.05 | 141.55 | 137.30 | 107.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 640.00 | 138.05 | 146.45 | 142.25 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 645.00 | 144.20 | 151.55 | 147.88 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 650.00 | 148.05 | 156.45 | 152.25 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 655.00 | 153.00 | 161.45 | 157.23 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:51 PM EST | |||
| 660.00 | 159.70 | 166.15 | 162.93 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 670.00 | 170.00 | 175.85 | 172.93 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 680.00 | 180.00 | 185.80 | 182.90 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 690.00 | 188.30 | 196.55 | 192.43 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 700.00 | 200.00 | 206.20 | 203.10 | 171.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:51 PM EST |
| 710.00 | 208.30 | 216.55 | 212.43 | % | 0.30 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 720.00 | 220.00 | 226.00 | 223.00 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 730.00 | 228.30 | 236.55 | 232.43 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 740.00 | 238.30 | 246.55 | 242.43 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST | |||
| 750.00 | 248.30 | 256.55 | 252.43 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:51 PM EST |