Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $487.54 as of 6/3/2026 8:49:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 384.25 | 391.60 | 387.93 | % | 3.88 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 105.00 | 379.25 | 384.60 | 381.93 | 329.80 | 0.00 | 0.00% | 3.64 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 3:59:24 PM EST |
| 110.00 | 374.25 | 379.60 | 376.93 | % | 3.43 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 115.00 | 369.30 | 375.55 | 372.43 | % | 3.24 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 120.00 | 364.20 | 371.30 | 367.75 | % | 3.06 | 0 | 33 | 3.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 125.00 | 359.30 | 365.95 | 362.63 | % | 2.90 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 130.00 | 354.30 | 361.00 | 357.65 | % | 2.75 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 135.00 | 349.30 | 355.60 | 352.45 | % | 2.61 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 140.00 | 344.35 | 351.00 | 347.68 | % | 2.48 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 145.00 | 339.35 | 346.30 | 342.83 | % | 2.36 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 150.00 | 334.35 | 341.35 | 337.85 | 291.56 | 0.00 | 0.00% | 2.25 | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:24 PM EST |
| 155.00 | 329.35 | 335.45 | 332.40 | % | 2.14 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 160.00 | 324.35 | 330.80 | 327.58 | % | 2.05 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 165.00 | 319.40 | 325.70 | 322.55 | % | 1.95 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 170.00 | 314.40 | 320.50 | 317.45 | 303.70 | 0.00 | 0.00% | 1.87 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/3/2026 3:59:24 PM EST |
| 175.00 | 309.40 | 315.60 | 312.50 | 299.70 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/3/2026 3:59:24 PM EST |
| 180.00 | 304.40 | 311.10 | 307.75 | 321.00 | 0.00 | 0.00% | 1.71 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 185.00 | 299.40 | 305.70 | 302.55 | 253.00 | 0.00 | 0.00% | 1.64 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:24 PM EST |
| 190.00 | 294.45 | 301.50 | 297.98 | % | 1.57 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 195.00 | 289.45 | 296.40 | 292.93 | % | 1.50 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 200.00 | 284.45 | 290.50 | 287.48 | 327.18 | 0.00 | 0.00% | 1.44 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 210.00 | 274.20 | 280.60 | 277.40 | 292.25 | 0.00 | 0.00% | 1.32 | 0 | 24 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 220.00 | 264.40 | 271.20 | 267.80 | % | 1.22 | 0 | 33 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 230.00 | 254.25 | 260.80 | 257.53 | % | 1.12 | 0 | 27 | 2.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 240.00 | 244.45 | 251.00 | 247.73 | 194.80 | 0.00 | 0.00% | 1.03 | 0 | 28 | 2.12 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 250.00 | 235.75 | 241.00 | 238.38 | 233.87 | % | 0.95 | 7 | 29 | 2.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST | |
| 260.00 | 224.30 | 229.75 | 227.03 | 243.90 | 0.00 | 0.00% | 0.87 | 0 | 26 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 270.00 | 215.80 | 220.95 | 218.38 | 259.65 | 0.00 | 0.00% | 0.81 | 0 | 33 | 1.80 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 280.00 | 206.40 | 210.85 | 208.63 | % | 0.75 | 0 | 37 | 1.70 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 290.00 | 194.55 | 201.00 | 197.78 | 138.15 | 0.00 | 0.00% | 0.68 | 0 | 36 | 1.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 300.00 | 186.50 | 190.80 | 188.65 | 198.00 | -6.00 | -2.95% | 0.63 | 1 | 33 | 1.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 310.00 | 174.60 | 180.75 | 177.68 | 138.00 | 0.00 | 0.00% | 0.57 | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 320.00 | 164.65 | 170.95 | 167.80 | 110.80 | 0.00 | 0.00% | 0.52 | 0 | 60 | 1.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 330.00 | 154.45 | 160.90 | 157.68 | 183.00 | 0.00 | 0.00% | 0.48 | 0 | 101 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 340.00 | 144.55 | 150.05 | 147.30 | 166.41 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 350.00 | 134.85 | 141.20 | 138.03 | 79.40 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 6/3/2026 3:59:24 PM EST |
| 360.00 | 125.00 | 131.10 | 128.05 | 75.95 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.04 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 6/3/2026 3:59:24 PM EST |
| 365.00 | 120.00 | 127.00 | 123.50 | % | 0.34 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 6/3/2026 3:59:24 PM EST | |||
| 370.00 | 115.00 | 121.50 | 118.25 | 118.40 | +34.75 | +41.55% | 0.32 | 2 | 16 | 0.99 | 1.00 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 375.00 | 110.05 | 116.25 | 113.15 | 129.95 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.94 | 1.00 | 0.00 | -0.06 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 380.00 | 105.00 | 111.40 | 108.20 | 138.40 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.91 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 385.00 | 100.20 | 106.35 | 103.28 | 142.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.08 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 390.00 | 95.30 | 102.00 | 98.65 | 134.70 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.87 | 0.99 | 0.00 | -0.09 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 395.00 | 90.40 | 97.00 | 93.70 | 110.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.84 | 0.98 | 0.00 | -0.11 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 400.00 | 85.30 | 91.20 | 88.25 | 102.18 | 0.00 | 0.00% | 0.22 | 0 | 198 | 0.79 | 0.98 | 0.00 | -0.09 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 405.00 | 80.75 | 86.00 | 83.38 | 120.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.70 | 0.97 | 0.00 | -0.15 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 410.00 | 75.95 | 82.00 | 78.98 | 111.73 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.76 | 0.96 | 0.00 | -0.14 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 415.00 | 71.25 | 76.55 | 73.90 | 99.70 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.70 | 0.95 | 0.00 | -0.17 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 417.50 | 68.90 | 75.30 | 72.10 | % | 0.17 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.19 | 6/3/2026 3:59:24 PM EST | |||
| 420.00 | 66.30 | 73.30 | 69.80 | 98.82 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.74 | 0.94 | 0.00 | -0.21 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 422.50 | 64.25 | 69.65 | 66.95 | 102.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.67 | 0.93 | 0.00 | -0.23 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 425.00 | 62.00 | 68.00 | 65.00 | 89.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.92 | 0.00 | -0.25 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 427.50 | 59.70 | 64.80 | 62.25 | 65.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 0.91 | 0.00 | -0.27 | 5/21/2026 | 6/3/2026 3:59:24 PM EST |
| 430.00 | 57.25 | 62.45 | 59.85 | 58.41 | -11.65 | -16.63% | 0.14 | 1 | 1,051 | 0.63 | 0.90 | 0.00 | -0.29 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 432.50 | 55.25 | 60.95 | 58.10 | 76.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | 0.89 | 0.00 | -0.31 | 5/21/2026 | 6/3/2026 3:59:24 PM EST |
| 435.00 | 53.05 | 59.15 | 56.10 | 82.35 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.44 | 0.88 | 0.00 | -0.33 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 437.50 | 50.85 | 56.45 | 53.65 | 83.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.44 | 0.87 | 0.00 | -0.35 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 440.00 | 48.55 | 54.40 | 51.48 | 67.55 | 0.00 | 0.00% | 0.12 | 0 | 539 | 0.46 | 0.86 | 0.00 | -0.37 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 442.50 | 46.65 | 52.30 | 49.48 | % | 0.11 | 0 | 0 | 0.46 | 0.84 | 0.00 | -0.39 | 6/3/2026 3:59:24 PM EST | |||
| 445.00 | 44.55 | 50.50 | 47.53 | 74.10 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.47 | 0.83 | 0.01 | -0.42 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 447.50 | 42.90 | 48.40 | 45.65 | 62.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.48 | 0.82 | 0.01 | -0.44 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 450.00 | 41.50 | 45.55 | 43.53 | 43.98 | -14.84 | -25.23% | 0.10 | 4 | 810 | 0.48 | 0.80 | 0.01 | -0.46 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 452.50 | 39.40 | 43.60 | 41.50 | 66.24 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | 0.79 | 0.01 | -0.48 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 455.00 | 37.50 | 43.00 | 40.25 | 80.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.77 | 0.01 | -0.50 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 457.50 | 35.70 | 40.75 | 38.23 | 71.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | 0.76 | 0.01 | -0.51 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 460.00 | 33.90 | 38.40 | 36.15 | 33.45 | -16.55 | -33.10% | 0.08 | 2 | 163 | 0.49 | 0.74 | 0.01 | -0.53 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 462.50 | 32.15 | 36.65 | 34.40 | 48.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.72 | 0.01 | -0.55 | 5/21/2026 | 6/3/2026 3:59:24 PM EST |
| 465.00 | 30.45 | 34.10 | 32.28 | 42.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | 0.70 | 0.01 | -0.56 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 470.00 | 27.30 | 30.80 | 29.05 | 27.10 | -11.10 | -29.06% | 0.06 | 6 | 224 | 0.48 | 0.66 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 475.00 | 24.35 | 27.80 | 26.08 | 28.79 | -29.61 | -50.71% | 0.05 | 3 | 4 | 0.48 | 0.63 | 0.01 | -0.61 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 480.00 | 22.15 | 24.85 | 23.50 | 23.40 | -12.15 | -34.18% | 0.05 | 10 | 339 | 0.49 | 0.59 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 485.00 | 18.95 | 23.10 | 21.03 | 20.04 | -10.82 | -35.07% | 0.04 | 1 | 16 | 0.49 | 0.55 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 490.00 | 16.45 | 19.90 | 18.18 | 17.25 | -12.05 | -41.13% | 0.04 | 6 | 593 | 0.48 | 0.50 | 0.01 | -0.64 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 495.00 | 14.40 | 17.30 | 15.85 | 16.06 | -9.64 | -37.51% | 0.03 | 22 | 33 | 0.48 | 0.46 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 500.00 | 12.40 | 14.65 | 13.53 | 13.90 | -7.50 | -35.05% | 0.03 | 1,254 | 2,470 | 0.47 | 0.42 | 0.01 | -0.62 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 505.00 | 10.70 | 12.95 | 11.83 | 12.05 | -7.76 | -39.18% | 0.02 | 1,128 | 116 | 0.48 | 0.38 | 0.01 | -0.60 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 510.00 | 9.15 | 11.45 | 10.30 | 10.10 | -6.03 | -37.39% | 0.02 | 137 | 847 | 0.48 | 0.34 | 0.01 | -0.58 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 520.00 | 6.55 | 8.40 | 7.48 | 7.50 | -6.30 | -45.66% | 0.01 | 278 | 1,277 | 0.48 | 0.27 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 530.00 | 4.55 | 6.30 | 5.43 | 4.98 | -5.12 | -50.70% | 0.01 | 48 | 709 | 0.48 | 0.21 | 0.01 | -0.45 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 540.00 | 3.35 | 4.45 | 3.90 | 3.75 | -4.06 | -51.99% | 0.01 | 18 | 1,742 | 0.48 | 0.16 | 0.01 | -0.37 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 550.00 | 2.11 | 3.20 | 2.66 | 2.60 | -3.30 | -55.94% | 0.00 | 269 | 815 | 0.48 | 0.12 | 0.00 | -0.30 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 560.00 | 1.35 | 3.10 | 2.23 | 2.25 | -1.93 | -46.18% | 0.00 | 1 | 855 | 0.50 | 0.08 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 570.00 | 1.02 | 2.52 | 1.77 | 1.69 | -1.41 | -45.49% | 0.00 | 5 | 177 | 0.52 | 0.06 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 580.00 | 0.66 | 2.27 | 1.47 | 1.15 | -1.00 | -46.52% | 0.00 | 266 | 749 | 0.54 | 0.04 | 0.00 | -0.13 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 590.00 | 0.60 | 3.60 | 2.10 | 0.89 | -0.51 | -36.43% | 0.00 | 70 | 117 | 0.61 | 0.03 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 600.00 | 0.40 | 0.93 | 0.67 | 0.65 | -0.35 | -35.00% | 0.00 | 3 | 3,579 | 0.54 | 0.02 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 610.00 | 0.00 | 0.73 | 0.37 | 0.46 | -0.56 | -54.91% | 0.00 | 24 | 287 | 0.58 | 0.01 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 620.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.52 | -63.42% | 0.00 | 10 | 483 | 0.64 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 630.00 | 0.00 | 2.83 | 1.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.84 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 640.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.68 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 650.00 | 0.00 | 0.53 | 0.27 | 0.20 | -0.20 | -50.00% | 0.00 | 4 | 536 | 0.68 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 660.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.45 | -69.24% | 0.00 | 1 | 1,368 | 0.68 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 670.00 | 0.00 | 2.20 | 1.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 680.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 690.00 | 0.00 | 4.35 | 2.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 710.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 10 | 123 | 0.75 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 730.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.39 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 780.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.14 | -93.34% | 0.00 | 20 | 197 | 0.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 800.00 | 0.00 | 1.07 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 1.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 820.00 | 0.00 | 4.50 | 2.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 3:59:24 PM EST |
| 840.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.15 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 860.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 58 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:24 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 47 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 940.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/3/2026 3:59:24 PM EST |
| 960.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 143 | 1.96 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,000.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:24 PM EST |
| 1,020.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 116 | 2.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,040.00 | 0.00 | 4.50 | 2.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:24 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.13 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 1,080.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 1,100.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,030 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/3/2026 3:59:24 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.24 | % | 0.02 | 2 | 26 | 4.67 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST | |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.23 | +0.03 | +15.00% | 0.02 | 2 | 8 | 4.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 4.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 207 | 3.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 3.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:24 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:24 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:24 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:24 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 605 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 668 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 210.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 1.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 260.00 | 0.00 | 4.70 | 2.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 320.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 340.00 | 0.01 | 0.44 | 0.23 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 879 | 0.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 350.00 | 0.00 | 0.94 | 0.47 | 0.11 | -0.10 | -47.62% | 0.00 | 20 | 229 | 0.89 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.90 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 365.00 | 0.00 | 4.45 | 2.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.12 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.77 | 0.00 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 375.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 380.00 | 0.00 | 0.94 | 0.47 | 0.35 | -0.07 | -16.67% | 0.00 | 7 | 283 | 0.70 | -0.01 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 385.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | -0.01 | 0.00 | -0.08 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,148 | 0.65 | -0.01 | 0.00 | -0.09 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 395.00 | 0.00 | 4.35 | 2.18 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.02 | 0.00 | -0.11 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 400.00 | 0.25 | 1.00 | 0.63 | 0.60 | +0.21 | +53.85% | 0.00 | 3 | 2,258 | 0.53 | -0.02 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 405.00 | 0.00 | 4.15 | 2.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.78 | -0.03 | 0.00 | -0.15 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 410.00 | 0.49 | 1.85 | 1.17 | 1.02 | +0.15 | +17.25% | 0.00 | 11 | 1,842 | 0.53 | -0.04 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 415.00 | 0.06 | 2.49 | 1.28 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.47 | -0.05 | 0.00 | -0.17 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 417.50 | 1.20 | 2.48 | 1.84 | 13.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.06 | 0.00 | -0.19 | 5/18/2026 | 6/3/2026 3:59:24 PM EST |
| 420.00 | 1.44 | 2.32 | 1.88 | 1.70 | +0.60 | +54.55% | 0.00 | 3 | 680 | 0.54 | -0.06 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 422.50 | 0.52 | 2.75 | 1.64 | % | 0.00 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.23 | 6/3/2026 3:59:24 PM EST | |||
| 425.00 | 0.72 | 3.45 | 2.09 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.08 | 0.00 | -0.25 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 427.50 | 1.96 | 3.10 | 2.53 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.00 | -0.27 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 430.00 | 2.06 | 3.30 | 2.68 | 2.60 | +1.15 | +79.31% | 0.01 | 9 | 570 | 0.52 | -0.10 | 0.00 | -0.29 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 432.50 | 2.18 | 3.75 | 2.97 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.52 | -0.11 | 0.00 | -0.31 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 435.00 | 2.70 | 4.70 | 3.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | -0.12 | 0.00 | -0.33 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 437.50 | 2.09 | 4.95 | 3.52 | % | 0.01 | 0 | 0 | 0.50 | -0.13 | 0.00 | -0.35 | 6/3/2026 3:59:24 PM EST | |||
| 440.00 | 3.50 | 4.40 | 3.95 | 4.40 | +1.40 | +46.67% | 0.01 | 46 | 596 | 0.51 | -0.14 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 442.50 | 3.90 | 5.10 | 4.50 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.16 | 0.00 | -0.39 | 5/21/2026 | 6/3/2026 3:59:24 PM EST |
| 445.00 | 3.80 | 5.70 | 4.75 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.50 | -0.17 | 0.01 | -0.42 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 447.50 | 4.70 | 6.10 | 5.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.51 | -0.18 | 0.01 | -0.44 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 450.00 | 5.35 | 6.25 | 5.80 | 6.50 | +3.10 | +91.18% | 0.01 | 18 | 723 | 0.50 | -0.20 | 0.01 | -0.46 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 452.50 | 5.85 | 6.95 | 6.40 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.51 | -0.21 | 0.01 | -0.48 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 455.00 | 5.35 | 7.80 | 6.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.49 | -0.23 | 0.01 | -0.50 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 457.50 | 7.00 | 9.45 | 8.23 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.24 | 0.01 | -0.51 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 460.00 | 7.60 | 9.65 | 8.63 | 8.80 | +4.22 | +92.14% | 0.02 | 43 | 324 | 0.51 | -0.26 | 0.01 | -0.53 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 462.50 | 8.20 | 10.00 | 9.10 | 5.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | -0.28 | 0.01 | -0.55 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 465.00 | 9.05 | 10.80 | 9.93 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.50 | -0.30 | 0.01 | -0.56 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 470.00 | 10.65 | 12.75 | 11.70 | 11.76 | +3.96 | +50.77% | 0.02 | 163 | 266 | 0.50 | -0.34 | 0.01 | -0.59 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 475.00 | 12.45 | 14.85 | 13.65 | 15.02 | +4.97 | +49.46% | 0.03 | 29 | 201 | 0.50 | -0.37 | 0.01 | -0.61 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 480.00 | 14.50 | 17.55 | 16.03 | 17.89 | +6.32 | +54.63% | 0.03 | 118 | 553 | 0.51 | -0.41 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 485.00 | 16.70 | 19.80 | 18.25 | 18.20 | +8.03 | +78.96% | 0.04 | 111 | 133 | 0.50 | -0.46 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 490.00 | 19.20 | 21.95 | 20.58 | 22.75 | +7.71 | +51.27% | 0.04 | 55 | 886 | 0.50 | -0.50 | 0.01 | -0.64 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 495.00 | 21.50 | 25.25 | 23.38 | 23.50 | +8.03 | +51.91% | 0.05 | 7 | 119 | 0.50 | -0.54 | 0.01 | -0.63 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 500.00 | 24.50 | 28.00 | 26.25 | 29.10 | +8.24 | +39.51% | 0.05 | 1 | 1,132 | 0.49 | -0.58 | 0.01 | -0.62 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 505.00 | 27.95 | 31.60 | 29.78 | 32.20 | +11.70 | +57.08% | 0.06 | 11 | 114 | 0.50 | -0.62 | 0.01 | -0.60 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 510.00 | 30.90 | 34.85 | 32.88 | 29.25 | +8.38 | +40.16% | 0.06 | 1 | 544 | 0.50 | -0.66 | 0.01 | -0.58 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 520.00 | 38.10 | 42.15 | 40.13 | 41.00 | +11.30 | +38.05% | 0.08 | 361 | 695 | 0.49 | -0.73 | 0.01 | -0.52 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 530.00 | 45.55 | 50.30 | 47.93 | 45.34 | +9.19 | +25.43% | 0.09 | 3 | 553 | 0.51 | -0.79 | 0.01 | -0.45 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 540.00 | 53.80 | 58.65 | 56.23 | 50.65 | 0.00 | 0.00% | 0.10 | 0 | 230 | 0.48 | -0.84 | 0.01 | -0.37 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 550.00 | 62.05 | 67.20 | 64.63 | 51.07 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.50 | -0.88 | 0.00 | -0.30 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 560.00 | 71.80 | 77.50 | 74.65 | 74.00 | +10.95 | +17.37% | 0.13 | 5 | 145 | 0.64 | -0.92 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 570.00 | 79.95 | 86.75 | 83.35 | 55.25 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.66 | -0.94 | 0.00 | -0.18 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 580.00 | 89.45 | 96.40 | 92.93 | 57.30 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.69 | -0.96 | 0.00 | -0.13 | 5/26/2026 | 6/3/2026 3:59:24 PM EST |
| 590.00 | 100.05 | 106.15 | 103.10 | 100.00 | +16.90 | +20.34% | 0.17 | 2 | 9 | 0.73 | -0.97 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 600.00 | 109.65 | 116.00 | 112.83 | 110.00 | +28.60 | +35.14% | 0.19 | 2 | 13 | 0.78 | -0.98 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 3:59:24 PM EST |
| 610.00 | 119.20 | 126.00 | 122.60 | 90.23 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.87 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 6/3/2026 3:59:24 PM EST |
| 620.00 | 129.90 | 135.85 | 132.88 | 112.40 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.90 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 630.00 | 140.70 | 145.85 | 143.28 | 137.05 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.94 | -1.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 640.00 | 149.15 | 156.00 | 152.58 | 123.00 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.99 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 650.00 | 159.40 | 164.40 | 161.90 | 147.15 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.91 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 660.00 | 170.75 | 175.85 | 173.30 | 168.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 670.00 | 180.70 | 185.85 | 183.28 | 146.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:24 PM EST |
| 680.00 | 190.65 | 196.00 | 193.33 | 186.45 | 0.00 | 0.00% | 0.28 | 0 | 111 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:24 PM EST |
| 690.00 | 199.55 | 205.85 | 202.70 | 183.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 3:59:24 PM EST |
| 700.00 | 209.75 | 216.00 | 212.88 | 177.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:24 PM EST |
| 710.00 | 220.70 | 225.85 | 223.28 | 210.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 720.00 | 229.25 | 235.85 | 232.55 | 220.23 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:24 PM EST |
| 730.00 | 240.70 | 245.85 | 243.28 | 222.27 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 740.00 | 249.00 | 256.00 | 252.50 | 232.25 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:24 PM EST |
| 750.00 | 259.10 | 265.85 | 262.48 | 320.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 760.00 | 270.70 | 275.85 | 273.28 | 330.23 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 780.00 | 290.70 | 295.85 | 293.28 | 350.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:24 PM EST |
| 800.00 | 310.00 | 316.00 | 313.00 | 269.64 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/3/2026 3:59:24 PM EST |
| 820.00 | 329.30 | 335.85 | 332.58 | % | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 840.00 | 349.30 | 355.85 | 352.58 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 860.00 | 369.20 | 375.85 | 372.53 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 880.00 | 389.20 | 395.85 | 392.53 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 900.00 | 409.00 | 415.85 | 412.43 | % | 0.46 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 920.00 | 429.75 | 435.85 | 432.80 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 940.00 | 449.05 | 455.85 | 452.45 | % | 0.48 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 960.00 | 469.20 | 475.85 | 472.53 | % | 0.49 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 980.00 | 489.60 | 495.85 | 492.73 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,000.00 | 509.50 | 515.85 | 512.68 | % | 0.51 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,020.00 | 529.20 | 535.85 | 532.53 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,040.00 | 549.20 | 555.85 | 552.53 | % | 0.53 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,060.00 | 569.20 | 575.85 | 572.53 | % | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,080.00 | 589.20 | 595.85 | 592.53 | % | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST | |||
| 1,100.00 | 609.00 | 615.85 | 612.43 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:24 PM EST |