Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $689.23 as of 8/12/2025 11:12:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 353.30 | 361.40 | 357.35 | % | 1.08 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 340.00 | 343.30 | 352.05 | 347.68 | 378.90 | 0.00 | 0.00% | 1.02 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:58 AM EST |
| 350.00 | 333.35 | 342.05 | 337.70 | % | 0.96 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 360.00 | 323.60 | 331.80 | 327.70 | 339.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 370.00 | 313.30 | 322.05 | 317.68 | % | 0.86 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 380.00 | 303.35 | 312.05 | 307.70 | 322.10 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:58:58 AM EST |
| 390.00 | 293.30 | 302.10 | 297.70 | % | 0.76 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 400.00 | 283.50 | 292.05 | 287.78 | 287.58 | -0.10 | -0.04% | 0.72 | 1 | 9 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 410.00 | 273.85 | 282.10 | 277.98 | % | 0.68 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 420.00 | 263.35 | 272.05 | 267.70 | % | 0.64 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 430.00 | 253.35 | 262.05 | 257.70 | 240.60 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 440.00 | 243.40 | 252.10 | 247.75 | % | 0.56 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 450.00 | 233.70 | 242.10 | 237.90 | 184.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 460.00 | 223.45 | 232.15 | 227.80 | % | 0.50 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 470.00 | 214.70 | 221.75 | 218.23 | 216.70 | +36.70 | +20.39% | 0.46 | 1 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 480.00 | 203.85 | 212.15 | 208.00 | 170.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 490.00 | 194.95 | 202.15 | 198.55 | 160.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 500.00 | 183.40 | 192.10 | 187.75 | 198.73 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 510.00 | 173.55 | 182.15 | 177.85 | 210.04 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 11:58:58 AM EST |
| 520.00 | 163.60 | 172.15 | 167.88 | 129.76 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 530.00 | 153.95 | 161.30 | 157.63 | 153.95 | -27.35 | -15.09% | 0.30 | 5 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 540.00 | 143.70 | 152.20 | 147.95 | 159.50 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:58 AM EST |
| 550.00 | 135.30 | 142.20 | 138.75 | 77.50 | 0.00 | 0.00% | 0.25 | 0 | 33 | 1.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 552.50 | 131.05 | 139.70 | 135.38 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 555.00 | 128.90 | 137.20 | 133.05 | % | 0.24 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 557.50 | 127.35 | 134.70 | 131.03 | % | 0.24 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 560.00 | 123.90 | 132.15 | 128.03 | 71.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:58 AM EST |
| 562.50 | 121.10 | 129.70 | 125.40 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 565.00 | 118.70 | 127.20 | 122.95 | % | 0.22 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 567.50 | 116.10 | 124.75 | 120.43 | % | 0.21 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 570.00 | 113.45 | 122.25 | 117.85 | 55.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 572.50 | 111.10 | 119.75 | 115.43 | % | 0.20 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 575.00 | 108.45 | 117.20 | 112.83 | % | 0.20 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 577.50 | 107.95 | 114.70 | 111.33 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 580.00 | 103.50 | 110.65 | 107.08 | 87.03 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 582.50 | 101.30 | 109.65 | 105.48 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 585.00 | 98.50 | 107.25 | 102.88 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 587.50 | 96.25 | 104.75 | 100.50 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 590.00 | 93.80 | 102.05 | 97.93 | 114.56 | 0.00 | 0.00% | 0.17 | 0 | 54 | 1.34 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 592.50 | 91.00 | 99.80 | 95.40 | % | 0.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 595.00 | 88.50 | 97.30 | 92.90 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 597.50 | 86.40 | 94.80 | 90.60 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 600.00 | 83.65 | 89.70 | 86.68 | 104.15 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.09 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 602.50 | 81.25 | 89.65 | 85.45 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 605.00 | 79.00 | 87.30 | 83.15 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 607.50 | 76.20 | 84.85 | 80.53 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 610.00 | 73.70 | 81.90 | 77.80 | 97.00 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 612.50 | 71.90 | 78.15 | 75.03 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 615.00 | 70.05 | 74.30 | 72.18 | 51.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:58 AM EST |
| 617.50 | 67.10 | 71.80 | 69.45 | 38.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 620.00 | 65.55 | 69.60 | 67.58 | 89.06 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.83 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 622.50 | 61.90 | 67.10 | 64.50 | 46.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 625.00 | 59.30 | 66.85 | 63.08 | 67.80 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.89 | 1.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 627.50 | 58.35 | 62.85 | 60.60 | 58.01 | +12.81 | +28.35% | 0.10 | 4 | 60 | 0.74 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 630.00 | 57.30 | 59.15 | 58.23 | 57.90 | -13.80 | -19.25% | 0.09 | 14 | 242 | 0.71 | 0.99 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 632.50 | 52.30 | 59.30 | 55.80 | 77.71 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.12 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 635.00 | 51.45 | 54.25 | 52.85 | 51.39 | -7.11 | -12.16% | 0.08 | 1 | 137 | 0.65 | 0.98 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 637.50 | 47.30 | 52.25 | 49.78 | 51.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.75 | 0.98 | 0.00 | -0.21 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 640.00 | 47.50 | 50.70 | 49.10 | 42.85 | -9.74 | -18.53% | 0.08 | 4 | 450 | 0.63 | 0.97 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 642.50 | 44.45 | 46.90 | 45.68 | 43.41 | -11.84 | -21.43% | 0.07 | 2 | 120 | 0.56 | 0.96 | 0.00 | -0.33 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 645.00 | 40.00 | 46.10 | 43.05 | 33.32 | -18.68 | -35.93% | 0.07 | 2 | 32 | 0.70 | 0.95 | 0.00 | -0.39 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 647.50 | 37.45 | 42.90 | 40.18 | 56.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.68 | 0.94 | 0.00 | -0.46 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 650.00 | 38.00 | 39.75 | 38.88 | 37.50 | -9.20 | -19.70% | 0.06 | 7 | 421 | 0.47 | 0.93 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 652.50 | 33.05 | 38.55 | 35.80 | 46.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.57 | 0.91 | 0.01 | -0.63 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 655.00 | 33.00 | 35.10 | 34.05 | 28.15 | -18.25 | -39.34% | 0.05 | 2 | 74 | 0.48 | 0.90 | 0.01 | -0.72 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 657.50 | 31.15 | 33.20 | 32.18 | 50.90 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.41 | 0.88 | 0.01 | -0.81 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 660.00 | 29.05 | 30.65 | 29.85 | 28.55 | -8.45 | -22.84% | 0.05 | 7 | 174 | 0.44 | 0.86 | 0.01 | -0.90 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 662.50 | 26.90 | 28.35 | 27.63 | 30.68 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.47 | 0.83 | 0.01 | -1.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 665.00 | 23.25 | 26.75 | 25.00 | 24.35 | -10.07 | -29.26% | 0.04 | 14 | 77 | 0.38 | 0.81 | 0.01 | -1.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 667.50 | 22.85 | 24.30 | 23.58 | 22.40 | -2.60 | -10.40% | 0.04 | 4 | 5 | 0.42 | 0.78 | 0.01 | -1.18 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 670.00 | 20.80 | 22.30 | 21.55 | 18.55 | -6.94 | -27.23% | 0.03 | 2 | 170 | 0.42 | 0.75 | 0.01 | -1.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 672.50 | 19.05 | 20.30 | 19.68 | 31.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | 0.72 | 0.01 | -1.34 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 675.00 | 17.25 | 18.50 | 17.88 | 15.48 | -6.98 | -31.08% | 0.03 | 9 | 68 | 0.42 | 0.68 | 0.01 | -1.40 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 677.50 | 15.50 | 16.75 | 16.13 | 16.68 | -4.82 | -22.42% | 0.02 | 17 | 15 | 0.42 | 0.65 | 0.01 | -1.46 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 680.00 | 13.90 | 15.15 | 14.53 | 14.53 | -3.96 | -21.42% | 0.02 | 208 | 139 | 0.42 | 0.61 | 0.02 | -1.51 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 682.50 | 12.40 | 13.65 | 13.03 | 13.00 | -11.05 | -45.95% | 0.02 | 27 | 27 | 0.41 | 0.57 | 0.02 | -1.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 685.00 | 11.05 | 12.15 | 11.60 | 11.47 | -3.93 | -25.52% | 0.02 | 55 | 59 | 0.40 | 0.53 | 0.02 | -1.55 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 687.50 | 9.75 | 10.75 | 10.25 | 10.50 | -6.50 | -38.24% | 0.01 | 18 | 29 | 0.40 | 0.49 | 0.02 | -1.56 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 690.00 | 8.50 | 9.40 | 8.95 | 9.00 | -3.50 | -28.00% | 0.01 | 123 | 263 | 0.40 | 0.45 | 0.02 | -1.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 692.50 | 7.55 | 8.25 | 7.90 | 7.45 | -4.35 | -36.87% | 0.01 | 34 | 52 | 0.40 | 0.41 | 0.02 | -1.52 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 695.00 | 6.50 | 7.20 | 6.85 | 5.90 | -4.60 | -43.81% | 0.01 | 20 | 95 | 0.40 | 0.37 | 0.02 | -1.48 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 697.50 | 5.60 | 6.35 | 5.98 | 5.05 | -5.00 | -49.76% | 0.01 | 26 | 40 | 0.40 | 0.34 | 0.01 | -1.43 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 700.00 | 4.90 | 5.45 | 5.18 | 5.20 | -3.10 | -37.35% | 0.01 | 183 | 1,181 | 0.40 | 0.30 | 0.01 | -1.36 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 702.50 | 4.10 | 4.75 | 4.43 | 4.55 | -3.54 | -43.76% | 0.01 | 22 | 36 | 0.40 | 0.27 | 0.01 | -1.29 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 705.00 | 3.50 | 4.10 | 3.80 | 3.93 | -2.92 | -42.63% | 0.01 | 34 | 228 | 0.40 | 0.24 | 0.01 | -1.22 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 707.50 | 3.00 | 3.55 | 3.28 | 2.80 | -4.85 | -63.40% | 0.00 | 2 | 40 | 0.40 | 0.21 | 0.01 | -1.13 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 710.00 | 2.46 | 3.05 | 2.76 | 2.87 | -2.63 | -47.82% | 0.00 | 70 | 175 | 0.40 | 0.18 | 0.01 | -1.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 712.50 | 2.18 | 2.60 | 2.39 | 2.36 | -2.34 | -49.79% | 0.00 | 9 | 66 | 0.40 | 0.16 | 0.01 | -0.96 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 715.00 | 1.85 | 2.21 | 2.03 | 2.03 | -2.22 | -52.24% | 0.00 | 68 | 89 | 0.41 | 0.14 | 0.01 | -0.87 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 717.50 | 1.52 | 1.89 | 1.71 | 1.69 | -2.11 | -55.53% | 0.00 | 14 | 40 | 0.41 | 0.12 | 0.01 | -0.79 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 720.00 | 1.33 | 1.61 | 1.47 | 1.49 | -1.80 | -54.72% | 0.00 | 44 | 1,202 | 0.41 | 0.10 | 0.01 | -0.71 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 722.50 | 1.13 | 1.38 | 1.26 | 1.00 | -3.75 | -78.95% | 0.00 | 6 | 22 | 0.42 | 0.09 | 0.01 | -0.63 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 725.00 | 0.96 | 1.15 | 1.06 | 0.97 | -1.63 | -62.70% | 0.00 | 32 | 138 | 0.42 | 0.07 | 0.01 | -0.55 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 727.50 | 0.81 | 0.97 | 0.89 | 0.83 | -2.97 | -78.16% | 0.00 | 11 | 24 | 0.42 | 0.06 | 0.00 | -0.48 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 730.00 | 0.68 | 0.83 | 0.76 | 0.61 | -1.39 | -69.50% | 0.00 | 20 | 351 | 0.42 | 0.05 | 0.00 | -0.42 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 732.50 | 0.57 | 0.72 | 0.65 | 0.55 | -1.18 | -68.21% | 0.00 | 3 | 69 | 0.42 | 0.04 | 0.00 | -0.36 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 735.00 | 0.47 | 0.67 | 0.57 | 0.45 | -1.11 | -71.16% | 0.00 | 5 | 244 | 0.44 | 0.03 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 737.50 | 0.21 | 0.87 | 0.54 | 0.48 | -1.05 | -68.63% | 0.00 | 26 | 43 | 0.45 | 0.03 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 740.00 | 0.35 | 0.61 | 0.48 | 0.40 | +0.10 | +33.34% | 0.00 | 72 | 319 | 0.46 | 0.02 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 742.50 | 0.07 | 0.60 | 0.34 | 0.27 | -0.74 | -73.27% | 0.00 | 27 | 56 | 0.43 | 0.02 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 745.00 | 0.17 | 0.46 | 0.32 | 0.30 | -0.51 | -62.97% | 0.00 | 11 | 81 | 0.45 | 0.02 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 747.50 | 0.14 | 0.53 | 0.34 | 0.24 | % | 0.00 | 10 | 0 | 0.47 | 0.01 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 750.00 | 0.15 | 0.44 | 0.30 | 0.10 | -0.60 | -85.72% | 0.00 | 2 | 546 | 0.47 | 0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 755.00 | 0.01 | 0.42 | 0.22 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.45 | 0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 760.00 | 0.01 | 0.42 | 0.22 | 0.12 | -0.29 | -70.74% | 0.00 | 10 | 1,268 | 0.47 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 765.00 | 0.00 | 0.54 | 0.27 | 0.15 | -0.25 | -62.50% | 0.00 | 8 | 74 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 770.00 | 0.05 | 0.41 | 0.23 | 0.10 | -0.19 | -65.52% | 0.00 | 30 | 199 | 0.56 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 775.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 780.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 163 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 785.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 790.00 | 0.00 | 0.28 | 0.14 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 99 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 795.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 800.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 11 | 431 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 805.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 810.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 820.00 | 0.00 | 1.27 | 0.64 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 830.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 840.00 | 0.00 | 2.86 | 1.43 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 850.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 860.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 870.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 900.00 | 0.00 | 0.67 | 0.34 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 121 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 920.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 940.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 1,020.00 | 0.00 | 3.55 | 1.78 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:58 AM EST |
| 1,040.00 | 0.00 | 3.35 | 1.68 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 2.36 | 1.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:58 AM EST |
| 340.00 | 0.00 | 2.39 | 1.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 11:58:58 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 360.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 370.00 | 0.00 | 2.38 | 1.19 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:58 AM EST |
| 380.00 | 0.00 | 1.38 | 0.69 | 0.07 | -0.44 | -86.28% | 0.00 | 1 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 390.00 | 0.00 | 1.38 | 0.69 | 0.27 | +0.08 | +42.11% | 0.00 | 1 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 400.00 | 0.00 | 2.71 | 1.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 410.00 | 0.00 | 2.80 | 1.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 420.00 | 0.00 | 2.92 | 1.46 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 430.00 | 0.00 | 3.05 | 1.53 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 440.00 | 0.00 | 3.20 | 1.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.95 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 450.00 | 0.00 | 3.45 | 1.73 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 460.00 | 0.00 | 3.75 | 1.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 470.00 | 0.00 | 4.15 | 2.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 86 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 490.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 144 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 63 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 133 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 530.00 | 0.01 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 540.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 550.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 269 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 552.50 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 555.00 | 0.02 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 557.50 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 560.00 | 0.05 | 0.14 | 0.10 | 0.62 | +0.58 | +1,450.00% | 0.00 | 10 | 235 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 562.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 565.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 567.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 570.00 | 0.00 | 0.07 | 0.04 | 0.12 | +0.02 | +20.00% | 0.00 | 20 | 223 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 572.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 575.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 577.50 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 580.00 | 0.01 | 0.75 | 0.38 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 129 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 582.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 585.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 587.50 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 590.00 | 0.02 | 0.63 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 592.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 595.00 | 0.00 | 4.35 | 2.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 597.50 | 0.00 | 4.35 | 2.18 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 600.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 38 | 2,374 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 602.50 | 0.00 | 0.16 | 0.08 | 0.09 | -0.62 | -87.33% | 0.00 | 20 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 605.00 | 0.05 | 0.34 | 0.20 | 0.53 | +0.25 | +89.29% | 0.00 | 3 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 607.50 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 610.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 238 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 612.50 | 0.01 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 615.00 | 0.00 | 0.82 | 0.41 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 617.50 | 0.01 | 0.86 | 0.44 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 620.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.18 | -47.37% | 0.00 | 47 | 383 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 622.50 | 0.12 | 0.65 | 0.39 | 0.26 | -0.09 | -25.72% | 0.00 | 3 | 11 | 0.54 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 625.00 | 0.01 | 0.45 | 0.23 | 0.23 | -0.22 | -48.89% | 0.00 | 33 | 253 | 0.45 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 627.50 | 0.12 | 0.62 | 0.37 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | -0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 630.00 | 0.25 | 0.61 | 0.43 | 0.48 | -0.03 | -5.89% | 0.00 | 7 | 211 | 0.50 | -0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 632.50 | 0.22 | 0.69 | 0.46 | 0.53 | -0.01 | -1.86% | 0.00 | 4 | 32 | 0.49 | -0.01 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 635.00 | 0.29 | 0.61 | 0.45 | 0.85 | +0.13 | +18.06% | 0.00 | 9 | 139 | 0.47 | -0.02 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 637.50 | 0.01 | 0.89 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.40 | -0.02 | 0.00 | -0.21 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 640.00 | 0.22 | 0.77 | 0.50 | 0.60 | -0.32 | -34.79% | 0.00 | 18 | 293 | 0.46 | -0.03 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 642.50 | 0.17 | 0.68 | 0.43 | 0.83 | -0.18 | -17.83% | 0.00 | 19 | 77 | 0.43 | -0.04 | 0.00 | -0.33 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 645.00 | 0.59 | 0.77 | 0.68 | 0.94 | -0.16 | -14.55% | 0.00 | 24 | 97 | 0.43 | -0.05 | 0.00 | -0.39 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 647.50 | 0.71 | 0.90 | 0.81 | 0.82 | -0.48 | -36.93% | 0.00 | 1 | 20 | 0.41 | -0.06 | 0.00 | -0.46 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 650.00 | 0.86 | 1.06 | 0.96 | 1.13 | -0.10 | -8.13% | 0.00 | 42 | 363 | 0.42 | -0.07 | 0.01 | -0.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 652.50 | 1.01 | 1.25 | 1.13 | 1.86 | +0.41 | +28.28% | 0.00 | 1 | 233 | 0.42 | -0.09 | 0.01 | -0.63 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 655.00 | 1.21 | 1.47 | 1.34 | 1.67 | -0.06 | -3.47% | 0.00 | 3 | 65 | 0.40 | -0.10 | 0.01 | -0.72 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 657.50 | 1.41 | 1.72 | 1.57 | 2.30 | +0.25 | +12.20% | 0.00 | 3 | 58 | 0.41 | -0.12 | 0.01 | -0.81 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 660.00 | 1.73 | 2.02 | 1.88 | 2.00 | -0.74 | -27.01% | 0.00 | 82 | 416 | 0.41 | -0.14 | 0.01 | -0.90 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 662.50 | 2.03 | 2.37 | 2.20 | 2.17 | -0.79 | -26.69% | 0.00 | 9 | 45 | 0.40 | -0.17 | 0.01 | -1.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 665.00 | 2.40 | 2.78 | 2.59 | 2.80 | -0.79 | -22.01% | 0.00 | 15 | 161 | 0.40 | -0.19 | 0.01 | -1.09 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 667.50 | 2.84 | 3.25 | 3.05 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.39 | -0.22 | 0.01 | -1.18 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 670.00 | 3.35 | 3.75 | 3.55 | 3.55 | -0.75 | -17.45% | 0.01 | 57 | 484 | 0.40 | -0.25 | 0.01 | -1.26 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 672.50 | 3.90 | 4.35 | 4.13 | 5.40 | +0.30 | +5.89% | 0.01 | 13 | 209 | 0.39 | -0.28 | 0.01 | -1.34 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 675.00 | 4.60 | 5.05 | 4.83 | 4.85 | -1.45 | -23.02% | 0.01 | 66 | 275 | 0.39 | -0.32 | 0.01 | -1.40 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 677.50 | 5.30 | 5.90 | 5.60 | 7.10 | +1.15 | +19.33% | 0.01 | 8 | 56 | 0.39 | -0.35 | 0.01 | -1.46 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 680.00 | 6.25 | 6.75 | 6.50 | 6.90 | -0.90 | -11.54% | 0.01 | 31 | 140 | 0.38 | -0.39 | 0.02 | -1.51 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 682.50 | 7.00 | 7.75 | 7.38 | 7.25 | -0.50 | -6.46% | 0.01 | 24 | 32 | 0.38 | -0.43 | 0.02 | -1.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 685.00 | 8.25 | 9.15 | 8.70 | 9.00 | -0.25 | -2.71% | 0.01 | 50 | 88 | 0.38 | -0.47 | 0.02 | -1.55 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 687.50 | 9.40 | 10.05 | 9.73 | 10.32 | +0.82 | +8.64% | 0.01 | 11 | 37 | 0.38 | -0.51 | 0.02 | -1.56 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 690.00 | 10.65 | 11.70 | 11.18 | 11.76 | +0.91 | +8.39% | 0.02 | 14 | 418 | 0.38 | -0.55 | 0.02 | -1.54 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 692.50 | 11.90 | 12.90 | 12.40 | 12.50 | +0.24 | +1.96% | 0.02 | 4 | 36 | 0.38 | -0.59 | 0.02 | -1.52 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 695.00 | 13.60 | 14.50 | 14.05 | 14.19 | +1.07 | +8.16% | 0.02 | 7 | 151 | 0.38 | -0.63 | 0.02 | -1.48 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 697.50 | 14.70 | 16.05 | 15.38 | 18.28 | +3.08 | +20.27% | 0.02 | 6 | 24 | 0.38 | -0.66 | 0.01 | -1.43 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 700.00 | 16.55 | 17.75 | 17.15 | 17.95 | +1.65 | +10.13% | 0.02 | 21 | 404 | 0.38 | -0.70 | 0.01 | -1.36 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 702.50 | 18.30 | 19.55 | 18.93 | 26.10 | +8.90 | +51.75% | 0.03 | 1 | 18 | 0.38 | -0.73 | 0.01 | -1.29 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 705.00 | 19.95 | 22.05 | 21.00 | 21.25 | +2.74 | +14.81% | 0.03 | 1 | 54 | 0.37 | -0.76 | 0.01 | -1.22 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 707.50 | 22.10 | 23.55 | 22.83 | 19.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.38 | -0.79 | 0.01 | -1.13 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 710.00 | 24.15 | 26.10 | 25.13 | 32.50 | +8.70 | +36.56% | 0.04 | 3 | 121 | 0.37 | -0.82 | 0.01 | -1.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 712.50 | 26.25 | 27.75 | 27.00 | 18.33 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.37 | -0.84 | 0.01 | -0.96 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 715.00 | 28.00 | 30.00 | 29.00 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.35 | -0.86 | 0.01 | -0.87 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 717.50 | 30.15 | 32.25 | 31.20 | 35.40 | +8.45 | +31.36% | 0.04 | 1 | 34 | 0.46 | -0.88 | 0.01 | -0.79 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 720.00 | 32.50 | 34.40 | 33.45 | 28.90 | -1.89 | -6.14% | 0.05 | 2 | 208 | 0.49 | -0.90 | 0.01 | -0.71 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 722.50 | 34.25 | 38.95 | 36.60 | 38.20 | +5.10 | +15.41% | 0.05 | 2 | 18 | 0.57 | -0.91 | 0.01 | -0.63 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 725.00 | 35.45 | 41.95 | 38.70 | 25.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.59 | -0.93 | 0.01 | -0.55 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 727.50 | 37.60 | 44.30 | 40.95 | 28.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.94 | 0.00 | -0.48 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 730.00 | 41.40 | 45.15 | 43.28 | 33.81 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.62 | -0.95 | 0.00 | -0.42 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 732.50 | 42.95 | 48.80 | 45.88 | 49.85 | +15.00 | +43.05% | 0.06 | 1 | 12 | 0.61 | -0.96 | 0.00 | -0.36 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 735.00 | 45.40 | 51.55 | 48.48 | 35.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.31 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 737.50 | 46.25 | 53.90 | 50.08 | 32.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.67 | -0.97 | 0.00 | -0.26 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 740.00 | 50.40 | 55.05 | 52.73 | 50.07 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | -0.98 | 0.00 | -0.22 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 742.50 | 51.00 | 58.60 | 54.80 | % | 0.07 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.17 | 8/12/2025 11:58:58 AM EST | |||
| 745.00 | 53.45 | 61.25 | 57.35 | 44.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.13 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 747.50 | 56.00 | 63.50 | 59.75 | % | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.10 | 8/12/2025 11:58:58 AM EST | |||
| 750.00 | 60.75 | 65.35 | 63.05 | 120.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.99 | 0.00 | -0.08 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 755.00 | 63.30 | 71.95 | 67.63 | 48.35 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.95 | -0.99 | 0.00 | -0.05 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 760.00 | 68.35 | 76.55 | 72.45 | 102.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | -1.00 | 0.00 | -0.03 | 7/23/2025 | 8/12/2025 11:58:58 AM EST |
| 765.00 | 73.25 | 82.00 | 77.63 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 770.00 | 78.00 | 86.95 | 82.48 | 138.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 775.00 | 83.25 | 91.90 | 87.58 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 780.00 | 88.25 | 96.90 | 92.58 | 132.17 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 785.00 | 93.25 | 101.90 | 97.58 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 790.00 | 98.30 | 106.40 | 102.35 | 72.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:58 AM EST |
| 795.00 | 103.25 | 111.85 | 107.55 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 800.00 | 108.25 | 116.90 | 112.58 | 171.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 805.00 | 113.25 | 122.00 | 117.63 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 810.00 | 118.25 | 127.00 | 122.63 | 183.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 820.00 | 128.25 | 137.00 | 132.63 | 193.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 830.00 | 138.25 | 147.00 | 142.63 | 203.37 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:58 AM EST |
| 840.00 | 148.25 | 157.00 | 152.63 | 217.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 850.00 | 158.25 | 166.90 | 162.58 | 228.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 860.00 | 168.25 | 176.85 | 172.55 | 174.70 | -59.20 | -25.31% | 0.20 | 1 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 870.00 | 178.25 | 186.90 | 182.58 | 237.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 880.00 | 188.25 | 197.00 | 192.63 | 246.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 900.00 | 208.25 | 217.00 | 212.63 | 266.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:58 AM EST |
| 920.00 | 228.25 | 237.00 | 232.63 | % | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 940.00 | 248.25 | 257.00 | 252.63 | 277.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 11:58:58 AM EST |
| 960.00 | 268.25 | 276.65 | 272.45 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 980.00 | 288.25 | 297.00 | 292.63 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1,000.00 | 308.25 | 317.00 | 312.63 | 282.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:58 AM EST |
| 1,020.00 | 328.25 | 337.00 | 332.63 | % | 0.33 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 1,040.00 | 348.25 | 357.00 | 352.63 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |