Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $720.91 as of 7/18/2025 3:36:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 331.20 | 339.20 | 335.20 | % | 0.93 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 370.00 | 321.05 | 328.25 | 324.65 | % | 0.88 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 380.00 | 311.20 | 318.10 | 314.65 | % | 0.83 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 390.00 | 301.25 | 309.25 | 305.25 | % | 0.78 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 400.00 | 291.25 | 298.30 | 294.78 | 321.32 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 4:00:01 PM EST |
| 410.00 | 281.35 | 288.20 | 284.78 | % | 0.69 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 420.00 | 271.25 | 279.25 | 275.25 | % | 0.66 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 425.00 | 266.25 | 274.25 | 270.25 | % | 0.64 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 430.00 | 261.40 | 268.30 | 264.85 | % | 0.62 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 435.00 | 256.40 | 263.35 | 259.88 | % | 0.60 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 440.00 | 251.40 | 258.35 | 254.88 | % | 0.58 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 445.00 | 246.30 | 254.25 | 250.28 | % | 0.56 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 450.00 | 241.35 | 248.20 | 244.78 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 455.00 | 236.40 | 243.35 | 239.88 | % | 0.53 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 460.00 | 231.30 | 238.25 | 234.78 | % | 0.51 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 465.00 | 226.40 | 233.20 | 229.80 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 470.00 | 221.30 | 229.95 | 225.63 | 248.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 475.00 | 216.35 | 223.20 | 219.78 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 480.00 | 211.40 | 219.10 | 215.25 | % | 0.45 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 485.00 | 206.35 | 213.35 | 209.85 | % | 0.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 490.00 | 201.35 | 209.30 | 205.33 | % | 0.42 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 495.00 | 196.00 | 204.85 | 200.43 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 500.00 | 191.35 | 198.40 | 194.88 | 249.09 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 4:00:01 PM EST |
| 505.00 | 186.25 | 194.85 | 190.55 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 510.00 | 181.75 | 188.35 | 185.05 | % | 0.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 515.00 | 176.40 | 183.40 | 179.90 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 520.00 | 171.40 | 179.45 | 175.43 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 525.00 | 166.25 | 172.95 | 169.60 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 530.00 | 161.45 | 169.60 | 165.53 | 188.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 535.00 | 156.80 | 162.70 | 159.75 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 540.00 | 151.75 | 157.70 | 154.73 | % | 0.29 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 545.00 | 146.80 | 152.70 | 149.75 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 550.00 | 141.80 | 147.75 | 144.78 | 161.20 | +15.90 | +10.95% | 0.26 | 1 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 555.00 | 136.80 | 142.75 | 139.78 | % | 0.25 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 560.00 | 131.80 | 137.75 | 134.78 | 130.42 | % | 0.24 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 565.00 | 126.80 | 132.80 | 129.80 | % | 0.23 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 570.00 | 121.90 | 127.80 | 124.85 | 120.08 | -44.27 | -26.94% | 0.22 | 11 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 575.00 | 116.85 | 122.40 | 119.63 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 580.00 | 111.85 | 117.60 | 114.73 | 122.55 | -27.85 | -18.52% | 0.20 | 1 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 585.00 | 106.90 | 112.85 | 109.88 | 127.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 590.00 | 101.90 | 107.90 | 104.90 | % | 0.18 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 595.00 | 96.95 | 102.70 | 99.83 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 7/18/2025 4:00:01 PM EST | |||
| 600.00 | 91.50 | 98.10 | 94.80 | 100.60 | -21.95 | -17.92% | 0.16 | 3 | 31 | 0.81 | 0.99 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 605.00 | 87.05 | 92.60 | 89.83 | 89.62 | -29.26 | -24.62% | 0.15 | 3 | 1 | 0.70 | 0.99 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 610.00 | 82.40 | 88.20 | 85.30 | 85.80 | -25.20 | -22.71% | 0.14 | 1 | 27 | 0.74 | 0.98 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 615.00 | 77.20 | 82.55 | 79.88 | 86.00 | % | 0.13 | 2 | 0 | 0.73 | 0.98 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 620.00 | 72.30 | 77.85 | 75.08 | 84.75 | -46.54 | -35.45% | 0.12 | 1 | 0 | 0.62 | 0.97 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 625.00 | 67.40 | 73.45 | 70.43 | 70.23 | -8.52 | -10.82% | 0.11 | 9 | 2 | 0.69 | 0.95 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 630.00 | 62.60 | 68.55 | 65.58 | 65.10 | -4.03 | -5.83% | 0.10 | 1 | 0 | 0.69 | 0.94 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 635.00 | 57.95 | 63.55 | 60.75 | % | 0.10 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.39 | 7/18/2025 4:00:01 PM EST | |||
| 640.00 | 53.05 | 57.90 | 55.48 | 52.72 | -12.63 | -19.33% | 0.09 | 1 | 2 | 0.59 | 0.92 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 645.00 | 48.50 | 54.65 | 51.58 | 68.37 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | 0.90 | 0.00 | -0.50 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 650.00 | 44.50 | 49.60 | 47.05 | 42.23 | -19.49 | -31.58% | 0.07 | 14 | 5 | 0.39 | 0.88 | 0.01 | -0.57 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 655.00 | 39.00 | 45.80 | 42.40 | 42.57 | -9.38 | -18.06% | 0.06 | 8 | 5 | 0.37 | 0.86 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 660.00 | 37.40 | 40.45 | 38.93 | 38.00 | -15.58 | -29.08% | 0.06 | 28 | 10 | 0.40 | 0.83 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 665.00 | 32.35 | 35.90 | 34.13 | 35.00 | % | 0.05 | 1 | 0 | 0.37 | 0.80 | 0.01 | -0.78 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 670.00 | 29.00 | 32.40 | 30.70 | 29.17 | -17.58 | -37.61% | 0.05 | 11 | 14 | 0.40 | 0.76 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 675.00 | 25.60 | 30.15 | 27.88 | 26.00 | -16.58 | -38.94% | 0.04 | 19 | 17 | 0.43 | 0.71 | 0.01 | -0.91 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 680.00 | 23.00 | 25.00 | 24.00 | 23.00 | -12.85 | -35.85% | 0.04 | 76 | 39 | 0.41 | 0.67 | 0.01 | -0.97 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 685.00 | 19.40 | 21.70 | 20.55 | 19.47 | -10.13 | -34.23% | 0.03 | 42 | 10 | 0.40 | 0.61 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 690.00 | 16.90 | 18.20 | 17.55 | 17.34 | -14.43 | -45.42% | 0.03 | 88 | 13 | 0.40 | 0.56 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 692.50 | 15.25 | 16.05 | 15.65 | 16.00 | -18.00 | -52.95% | 0.02 | 232 | 169 | 0.38 | 0.53 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 695.00 | 14.30 | 15.10 | 14.70 | 14.55 | -19.13 | -56.80% | 0.02 | 138 | 13 | 0.39 | 0.51 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 697.50 | 13.00 | 16.25 | 14.63 | 13.15 | -18.90 | -58.97% | 0.02 | 89 | 39 | 0.42 | 0.48 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 700.00 | 11.85 | 13.25 | 12.55 | 12.30 | -17.53 | -58.77% | 0.02 | 808 | 246 | 0.39 | 0.45 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 702.50 | 10.55 | 11.85 | 11.20 | 10.50 | -17.05 | -61.89% | 0.02 | 35 | 94 | 0.38 | 0.42 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 705.00 | 8.60 | 10.60 | 9.60 | 10.00 | -18.07 | -64.38% | 0.01 | 43 | 67 | 0.37 | 0.40 | 0.01 | -0.98 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 707.50 | 8.85 | 10.55 | 9.70 | 8.77 | -17.33 | -66.40% | 0.01 | 34 | 36 | 0.39 | 0.37 | 0.01 | -0.96 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 710.00 | 7.95 | 8.90 | 8.43 | 8.28 | -16.09 | -66.03% | 0.01 | 786 | 94 | 0.38 | 0.34 | 0.01 | -0.93 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 712.50 | 7.10 | 8.35 | 7.73 | 7.39 | -14.58 | -66.37% | 0.01 | 31 | 24 | 0.39 | 0.32 | 0.01 | -0.90 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 715.00 | 6.35 | 7.10 | 6.73 | 6.55 | -15.22 | -69.92% | 0.01 | 136 | 89 | 0.38 | 0.29 | 0.01 | -0.86 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 717.50 | 5.55 | 7.15 | 6.35 | 5.65 | -13.55 | -70.58% | 0.01 | 25 | 20 | 0.39 | 0.27 | 0.01 | -0.83 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 720.00 | 4.90 | 6.75 | 5.83 | 5.50 | -12.88 | -70.08% | 0.01 | 169 | 151 | 0.39 | 0.25 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 722.50 | 4.25 | 6.60 | 5.43 | 4.65 | -13.45 | -74.31% | 0.01 | 27 | 30 | 0.40 | 0.23 | 0.01 | -0.75 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 725.00 | 3.80 | 5.95 | 4.88 | 4.30 | -10.91 | -71.73% | 0.01 | 185 | 152 | 0.40 | 0.21 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 727.50 | 3.40 | 6.10 | 4.75 | 3.00 | -12.10 | -80.14% | 0.01 | 16 | 37 | 0.41 | 0.19 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 730.00 | 2.93 | 4.20 | 3.57 | 3.25 | -9.90 | -75.29% | 0.00 | 428 | 129 | 0.37 | 0.17 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 732.50 | 2.77 | 3.55 | 3.16 | 2.80 | -4.50 | -61.65% | 0.00 | 29 | 14 | 0.38 | 0.15 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 735.00 | 2.46 | 3.95 | 3.21 | 2.36 | -9.45 | -80.02% | 0.00 | 66 | 93 | 0.40 | 0.14 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 737.50 | 2.16 | 2.78 | 2.47 | 2.18 | -9.16 | -80.78% | 0.00 | 324 | 113 | 0.38 | 0.13 | 0.01 | -0.51 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 740.00 | 1.18 | 2.93 | 2.06 | 2.12 | -7.68 | -78.37% | 0.00 | 735 | 135 | 0.38 | 0.11 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 745.00 | 1.38 | 5.55 | 3.47 | 1.55 | -7.23 | -82.35% | 0.00 | 17 | 75 | 0.49 | 0.09 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 750.00 | 1.17 | 1.68 | 1.43 | 1.30 | -4.85 | -78.87% | 0.00 | 396 | 242 | 0.39 | 0.07 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 755.00 | 0.90 | 2.03 | 1.47 | 0.98 | -4.33 | -81.55% | 0.00 | 218 | 81 | 0.43 | 0.06 | 0.00 | -0.30 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 760.00 | 0.72 | 4.00 | 2.36 | 0.85 | -3.76 | -81.57% | 0.00 | 83 | 143 | 0.56 | 0.05 | 0.00 | -0.25 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 765.00 | 0.27 | 0.86 | 0.57 | 0.70 | -3.00 | -81.09% | 0.00 | 35 | 241 | 0.37 | 0.04 | 0.00 | -0.21 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 770.00 | 0.39 | 0.79 | 0.59 | 0.78 | -2.32 | -74.84% | 0.00 | 96 | 133 | 0.39 | 0.03 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 775.00 | 0.00 | 1.40 | 0.70 | 0.49 | -2.25 | -82.12% | 0.00 | 67 | 60 | 0.52 | 0.02 | 0.00 | -0.11 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 780.00 | 0.30 | 0.68 | 0.49 | 0.46 | -1.34 | -74.45% | 0.00 | 44 | 156 | 0.42 | 0.02 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 785.00 | 0.25 | 0.78 | 0.52 | 0.28 | -1.56 | -84.79% | 0.00 | 7 | 69 | 0.46 | 0.01 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 790.00 | 0.13 | 1.11 | 0.62 | 0.23 | -1.16 | -83.46% | 0.00 | 3 | 88 | 0.50 | 0.01 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 795.00 | 0.00 | 1.67 | 0.84 | 0.29 | -0.77 | -72.65% | 0.00 | 39 | 24 | 0.63 | 0.01 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 800.00 | 0.01 | 0.50 | 0.26 | 0.05 | -0.95 | -95.00% | 0.00 | 33 | 183 | 0.44 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 805.00 | 0.00 | 2.42 | 1.21 | 0.36 | -0.81 | -69.24% | 0.00 | 6 | 19 | 0.73 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 810.00 | 0.00 | 0.32 | 0.16 | 0.18 | -0.27 | -60.00% | 0.00 | 22 | 72 | 0.53 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 2.58 | 1.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.81 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 830.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 2.53 | 1.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 2.50 | 1.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 2.49 | 1.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 2.49 | 1.25 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 890.00 | 0.00 | 0.72 | 0.36 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 910.00 | 0.00 | 0.90 | 0.45 | 0.25 | -0.20 | -44.45% | 0.00 | 4 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 0.90 | 0.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 2.45 | 1.23 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.45 | 1.23 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 425.00 | 0.00 | 2.46 | 1.23 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 2.46 | 1.23 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 2.46 | 1.23 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 2.46 | 1.23 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 2.46 | 1.23 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 455.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 475.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 485.00 | 0.00 | 2.48 | 1.24 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 2.48 | 1.24 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 505.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 2.50 | 1.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 1.00 | 0.50 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 2.39 | 1.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 2.52 | 1.26 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 1.05 | 0.53 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.53 | 0.77 | 1.89 | -0.05 | -2.58% | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 2.55 | 1.28 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 2.56 | 1.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.10 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 2.56 | 1.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 2.58 | 1.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.52 | 0.26 | 0.29 | +0.11 | +61.12% | 0.00 | 11 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 2.62 | 1.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.69 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 1.70 | 0.85 | 2.00 | +1.65 | +471.43% | 0.00 | 1 | 16 | 0.78 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 1.82 | 0.91 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 13 | 0.76 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 1.36 | 0.68 | 0.28 | -0.41 | -59.42% | 0.00 | 1 | 70 | 0.74 | 0.00 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 600.00 | 0.17 | 0.99 | 0.58 | 0.31 | -0.46 | -59.74% | 0.00 | 156 | 34 | 0.54 | -0.01 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.01 | 0.00 | -0.08 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 610.00 | 0.23 | 1.66 | 0.95 | 0.45 | +0.05 | +12.50% | 0.00 | 7 | 84 | 0.44 | -0.02 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 1.39 | 0.70 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | -0.02 | 0.00 | -0.15 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | 0.47 | +0.18 | +62.07% | 0.00 | 20 | 58 | 0.42 | -0.03 | 0.00 | -0.24 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 625.00 | 0.02 | 1.55 | 0.79 | 0.57 | +0.23 | +67.65% | 0.00 | 19 | 50 | 0.39 | -0.05 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 630.00 | 0.52 | 0.96 | 0.74 | 0.84 | +0.33 | +64.71% | 0.00 | 112 | 117 | 0.39 | -0.06 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 635.00 | 0.59 | 2.69 | 1.64 | 1.09 | +0.59 | +118.00% | 0.00 | 114 | 190 | 0.46 | -0.07 | 0.00 | -0.39 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 640.00 | 0.94 | 2.11 | 1.53 | 1.37 | +0.71 | +107.58% | 0.00 | 105 | 202 | 0.43 | -0.08 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 645.00 | 1.39 | 2.12 | 1.76 | 1.83 | +1.04 | +131.65% | 0.00 | 50 | 46 | 0.41 | -0.10 | 0.00 | -0.50 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 650.00 | 1.87 | 2.30 | 2.09 | 2.05 | +1.18 | +135.64% | 0.00 | 128 | 181 | 0.40 | -0.12 | 0.01 | -0.57 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 655.00 | 2.33 | 4.20 | 3.27 | 2.85 | +1.62 | +131.71% | 0.00 | 22 | 103 | 0.42 | -0.14 | 0.01 | -0.64 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 660.00 | 3.10 | 3.40 | 3.25 | 3.56 | +2.12 | +147.23% | 0.00 | 355 | 89 | 0.38 | -0.17 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 665.00 | 3.75 | 4.75 | 4.25 | 4.45 | +2.70 | +154.29% | 0.01 | 32 | 67 | 0.39 | -0.20 | 0.01 | -0.78 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 670.00 | 4.95 | 5.80 | 5.38 | 5.66 | +3.41 | +151.56% | 0.01 | 1,601 | 93 | 0.38 | -0.24 | 0.01 | -0.85 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 675.00 | 6.25 | 7.05 | 6.65 | 7.00 | +4.00 | +133.34% | 0.01 | 93 | 87 | 0.38 | -0.29 | 0.01 | -0.91 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 680.00 | 7.30 | 8.50 | 7.90 | 7.95 | +4.43 | +125.86% | 0.01 | 161 | 171 | 0.37 | -0.33 | 0.01 | -0.97 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 685.00 | 9.25 | 10.65 | 9.95 | 10.05 | +5.25 | +109.38% | 0.01 | 94 | 125 | 0.37 | -0.39 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 690.00 | 11.25 | 12.65 | 11.95 | 11.80 | +6.35 | +116.52% | 0.02 | 360 | 95 | 0.37 | -0.44 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 692.50 | 12.20 | 13.75 | 12.98 | 14.00 | +7.54 | +116.72% | 0.02 | 57 | 18 | 0.37 | -0.47 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 695.00 | 13.50 | 14.90 | 14.20 | 14.68 | +7.38 | +101.10% | 0.02 | 62 | 42 | 0.36 | -0.49 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 697.50 | 14.65 | 16.25 | 15.45 | 16.03 | +8.45 | +111.48% | 0.02 | 33 | 26 | 0.36 | -0.52 | 0.01 | -1.03 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 700.00 | 16.05 | 17.50 | 16.78 | 17.66 | +9.71 | +122.14% | 0.02 | 850 | 156 | 0.36 | -0.55 | 0.01 | -1.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 702.50 | 17.15 | 19.15 | 18.15 | 18.90 | +9.75 | +106.56% | 0.03 | 33 | 7 | 0.36 | -0.58 | 0.01 | -1.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 705.00 | 17.85 | 20.75 | 19.30 | 20.13 | +10.78 | +115.30% | 0.03 | 28 | 75 | 0.35 | -0.60 | 0.01 | -0.98 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 707.50 | 19.10 | 23.55 | 21.33 | 23.82 | +12.97 | +119.54% | 0.03 | 4 | 10 | 0.36 | -0.63 | 0.01 | -0.96 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 710.00 | 20.75 | 24.85 | 22.80 | 25.93 | +14.78 | +132.56% | 0.03 | 21 | 55 | 0.35 | -0.66 | 0.01 | -0.93 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 712.50 | 23.55 | 25.70 | 24.63 | 27.34 | +5.82 | +27.05% | 0.03 | 5 | 9 | 0.35 | -0.68 | 0.01 | -0.90 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 715.00 | 25.15 | 27.55 | 26.35 | 27.35 | +13.22 | +93.56% | 0.04 | 27 | 87 | 0.35 | -0.71 | 0.01 | -0.86 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 717.50 | 25.85 | 32.30 | 29.08 | 26.63 | +11.58 | +76.95% | 0.04 | 2 | 14 | 0.38 | -0.73 | 0.01 | -0.83 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 720.00 | 28.90 | 32.20 | 30.55 | 28.23 | +12.63 | +80.97% | 0.04 | 18 | 58 | 0.36 | -0.75 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 722.50 | 30.80 | 33.10 | 31.95 | 33.83 | +16.83 | +99.00% | 0.04 | 11 | 3 | 0.34 | -0.77 | 0.01 | -0.75 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 725.00 | 30.85 | 35.75 | 33.30 | 35.36 | +18.41 | +108.62% | 0.05 | 54 | 104 | 0.31 | -0.79 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 727.50 | 34.30 | 39.70 | 37.00 | 38.96 | +11.65 | +42.66% | 0.05 | 7 | 20 | 0.37 | -0.81 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 730.00 | 33.95 | 40.55 | 37.25 | 39.19 | +18.66 | +90.90% | 0.05 | 10 | 88 | 0.30 | -0.83 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 732.50 | 38.65 | 43.85 | 41.25 | 42.20 | % | 0.06 | 1 | 0 | 0.47 | -0.85 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 735.00 | 41.20 | 45.95 | 43.58 | 43.07 | +19.72 | +84.46% | 0.06 | 6 | 43 | 0.37 | -0.86 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 737.50 | 42.90 | 48.55 | 45.73 | % | 0.06 | 0 | 0 | 0.48 | -0.87 | 0.01 | -0.51 | 7/18/2025 4:00:01 PM EST | |||
| 740.00 | 43.00 | 47.85 | 45.43 | 47.60 | +5.82 | +13.93% | 0.06 | 2 | 57 | 0.45 | -0.89 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 745.00 | 48.70 | 55.10 | 51.90 | 53.80 | +22.51 | +71.94% | 0.07 | 3 | 53 | 0.50 | -0.91 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 750.00 | 53.95 | 59.70 | 56.83 | 57.11 | +21.73 | +61.42% | 0.08 | 4 | 31 | 0.58 | -0.93 | 0.00 | -0.35 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 755.00 | 59.00 | 64.50 | 61.75 | 63.29 | +14.24 | +29.04% | 0.08 | 2 | 13 | 0.61 | -0.94 | 0.00 | -0.30 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 760.00 | 63.25 | 69.30 | 66.28 | 43.12 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.63 | -0.95 | 0.00 | -0.25 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 765.00 | 68.15 | 74.15 | 71.15 | 56.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.66 | -0.96 | 0.00 | -0.21 | 7/3/2025 | 7/18/2025 4:00:01 PM EST |
| 770.00 | 73.55 | 79.05 | 76.30 | 77.51 | +9.71 | +14.33% | 0.10 | 2 | 5 | 0.68 | -0.97 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 775.00 | 78.30 | 83.95 | 81.13 | 35.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.98 | 0.00 | -0.11 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 780.00 | 83.30 | 88.90 | 86.10 | 61.36 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.98 | 0.00 | -0.12 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 785.00 | 87.90 | 93.85 | 90.88 | 34.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.99 | 0.00 | -0.09 | 6/27/2025 | 7/18/2025 4:00:01 PM EST |
| 790.00 | 92.90 | 98.85 | 95.88 | 42.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.78 | -0.99 | 0.00 | -0.07 | 6/26/2025 | 7/18/2025 4:00:01 PM EST |
| 795.00 | 97.95 | 103.80 | 100.88 | 101.35 | % | 0.13 | 1 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 800.00 | 102.85 | 108.80 | 105.83 | 56.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.03 | 6/30/2025 | 7/18/2025 4:00:01 PM EST |
| 805.00 | 107.85 | 113.80 | 110.83 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 810.00 | 111.55 | 119.10 | 115.33 | 105.35 | +10.35 | +10.90% | 0.14 | 2 | 1 | 0.80 | -1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 820.00 | 122.30 | 128.80 | 125.55 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 830.00 | 132.05 | 139.10 | 135.58 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 840.00 | 142.85 | 148.80 | 145.83 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 850.00 | 152.95 | 158.80 | 155.88 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 860.00 | 161.70 | 168.80 | 165.25 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 870.00 | 172.15 | 177.70 | 174.93 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 880.00 | 182.10 | 188.75 | 185.43 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 890.00 | 192.85 | 198.80 | 195.83 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 900.00 | 203.30 | 208.80 | 206.05 | 188.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 910.00 | 212.85 | 218.80 | 215.83 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 920.00 | 223.15 | 228.80 | 225.98 | 191.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:01 PM EST |