Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $465.66 as of 2/24/2026 8:45:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 161.55 | 170.25 | 165.90 | % | 0.55 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 310.00 | 151.55 | 160.25 | 155.90 | % | 0.50 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 320.00 | 141.55 | 150.25 | 145.90 | 145.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 330.00 | 131.55 | 140.25 | 135.90 | 143.70 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 121.55 | 130.30 | 125.93 | % | 0.37 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 345.00 | 116.60 | 125.30 | 120.95 | 128.75 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 112.30 | 120.15 | 116.23 | 137.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 355.00 | 107.30 | 115.30 | 111.30 | 133.35 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 102.30 | 110.30 | 106.30 | 113.85 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 365.00 | 98.05 | 102.90 | 100.48 | 110.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 92.95 | 97.65 | 95.30 | 93.30 | +41.25 | +79.26% | 0.26 | 2 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 375.00 | 87.35 | 92.55 | 89.95 | 110.75 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.55 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 83.15 | 87.55 | 85.35 | 113.13 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 385.00 | 77.40 | 82.65 | 80.03 | 87.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.42 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 72.40 | 77.70 | 75.05 | 59.90 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.35 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 392.50 | 69.90 | 75.15 | 72.53 | 68.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.31 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 395.00 | 68.20 | 72.65 | 70.43 | 85.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 397.50 | 65.55 | 69.95 | 67.75 | 71.00 | -14.65 | -17.11% | 0.17 | 22 | 2 | 1.19 | 0.99 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 63.30 | 68.75 | 66.03 | 66.50 | -13.97 | -17.37% | 0.17 | 1 | 5 | 1.36 | 0.99 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 402.50 | 60.80 | 65.85 | 63.33 | 56.75 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.11 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 57.55 | 62.80 | 60.18 | 82.95 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.14 | 0.99 | 0.00 | -0.11 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 407.50 | 55.10 | 60.40 | 57.75 | 61.10 | -19.50 | -24.20% | 0.14 | 94 | 6 | 1.12 | 0.99 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 53.10 | 57.90 | 55.50 | 77.00 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.08 | 0.98 | 0.00 | -0.17 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 412.50 | 51.00 | 55.55 | 53.28 | 55.70 | +7.50 | +15.56% | 0.13 | 2 | 2 | 1.06 | 0.98 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 47.75 | 54.40 | 51.08 | 62.35 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.19 | 0.97 | 0.00 | -0.30 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 417.50 | 45.35 | 50.50 | 47.93 | 55.92 | -16.18 | -22.45% | 0.11 | 1 | 5 | 0.97 | 0.95 | 0.00 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 43.70 | 50.05 | 46.88 | 48.20 | -19.73 | -29.05% | 0.11 | 2 | 17 | 1.17 | 0.95 | 0.00 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 422.50 | 41.30 | 47.00 | 44.15 | 41.70 | -28.30 | -40.43% | 0.10 | 2 | 3 | 1.07 | 0.93 | 0.00 | -0.78 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 38.10 | 44.00 | 41.05 | 31.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.97 | 0.92 | 0.00 | -0.78 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 427.50 | 36.55 | 40.90 | 38.73 | 62.47 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.86 | 0.91 | 0.01 | -0.82 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 34.40 | 38.35 | 36.38 | 40.07 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.82 | 0.91 | 0.01 | -0.83 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 432.50 | 31.75 | 36.20 | 33.98 | 36.70 | +10.35 | +39.28% | 0.08 | 2 | 10 | 0.81 | 0.90 | 0.01 | -0.89 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 29.70 | 33.60 | 31.65 | 57.59 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.76 | 0.88 | 0.01 | -0.95 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 437.50 | 27.45 | 31.35 | 29.40 | 38.03 | -3.22 | -7.81% | 0.07 | 1 | 8 | 0.74 | 0.87 | 0.01 | -1.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 25.25 | 28.85 | 27.05 | 25.53 | -25.67 | -50.14% | 0.06 | 5 | 23 | 0.70 | 0.85 | 0.01 | -1.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 442.50 | 23.15 | 26.85 | 25.00 | 23.46 | -27.84 | -54.27% | 0.06 | 5 | 0 | 0.70 | 0.83 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 21.05 | 25.00 | 23.03 | 47.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.51 | 0.80 | 0.01 | -1.22 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 447.50 | 19.65 | 22.95 | 21.30 | 27.00 | -10.55 | -28.10% | 0.05 | 4 | 24 | 0.59 | 0.78 | 0.01 | -1.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 18.15 | 20.75 | 19.45 | 18.10 | -25.10 | -58.11% | 0.04 | 5 | 133 | 0.60 | 0.75 | 0.01 | -1.35 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 452.50 | 17.10 | 18.80 | 17.95 | 16.05 | -25.43 | -61.31% | 0.04 | 1 | 6 | 0.62 | 0.71 | 0.01 | -1.43 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 14.90 | 17.00 | 15.95 | 13.00 | -21.79 | -62.64% | 0.04 | 1 | 24 | 0.59 | 0.68 | 0.01 | -1.50 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 457.50 | 13.65 | 15.15 | 14.40 | 15.85 | -24.15 | -60.38% | 0.03 | 9 | 16 | 0.60 | 0.64 | 0.02 | -1.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 12.10 | 13.85 | 12.98 | 11.30 | -8.80 | -43.79% | 0.03 | 40 | 54 | 0.60 | 0.60 | 0.02 | -1.60 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 462.50 | 10.30 | 12.65 | 11.48 | 10.80 | -8.80 | -44.90% | 0.02 | 32 | 13 | 0.59 | 0.56 | 0.02 | -1.63 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 465.00 | 9.00 | 10.70 | 9.85 | 10.91 | -2.94 | -21.23% | 0.02 | 241 | 32 | 0.57 | 0.52 | 0.02 | -1.64 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 467.50 | 8.00 | 9.25 | 8.63 | 6.85 | -4.89 | -41.66% | 0.02 | 114 | 12 | 0.57 | 0.47 | 0.02 | -1.63 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 6.80 | 8.55 | 7.68 | 6.25 | -3.85 | -38.12% | 0.02 | 81 | 50 | 0.58 | 0.43 | 0.02 | -1.60 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 472.50 | 5.70 | 6.15 | 5.93 | 6.00 | -3.13 | -34.29% | 0.01 | 28 | 8 | 0.53 | 0.39 | 0.02 | -1.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 475.00 | 4.70 | 5.65 | 5.18 | 4.46 | -3.79 | -45.94% | 0.01 | 397 | 99 | 0.54 | 0.35 | 0.02 | -1.47 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 477.50 | 3.95 | 4.45 | 4.20 | 3.80 | -3.25 | -46.10% | 0.01 | 33 | 113 | 0.53 | 0.31 | 0.02 | -1.37 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 3.25 | 3.60 | 3.43 | 3.50 | -2.70 | -43.55% | 0.01 | 83 | 372 | 0.52 | 0.27 | 0.02 | -1.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 482.50 | 2.70 | 3.25 | 2.98 | 2.51 | -2.51 | -50.00% | 0.01 | 8 | 23 | 0.51 | 0.22 | 0.01 | -1.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 485.00 | 2.19 | 2.64 | 2.42 | 2.48 | -1.97 | -44.27% | 0.00 | 138 | 94 | 0.53 | 0.19 | 0.01 | -1.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 487.50 | 1.37 | 2.22 | 1.80 | 2.80 | -0.80 | -22.23% | 0.00 | 19 | 86 | 0.51 | 0.15 | 0.01 | -0.87 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 1.14 | 1.74 | 1.44 | 1.60 | -1.42 | -47.02% | 0.00 | 82 | 390 | 0.50 | 0.13 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 492.50 | 1.12 | 1.67 | 1.40 | 1.50 | -1.17 | -43.82% | 0.00 | 12 | 211 | 0.53 | 0.10 | 0.01 | -0.65 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 495.00 | 0.88 | 1.08 | 0.98 | 1.10 | -1.19 | -51.97% | 0.00 | 83 | 126 | 0.52 | 0.08 | 0.01 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 497.50 | 0.55 | 1.13 | 0.84 | 0.85 | -1.08 | -55.96% | 0.00 | 39 | 138 | 0.52 | 0.07 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 0.58 | 0.72 | 0.65 | 0.67 | -1.01 | -60.12% | 0.00 | 53 | 871 | 0.52 | 0.06 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 502.50 | 0.28 | 0.57 | 0.43 | 0.79 | -0.57 | -41.92% | 0.00 | 16 | 76 | 0.50 | 0.05 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 505.00 | 0.20 | 0.47 | 0.34 | 0.46 | -1.15 | -71.43% | 0.00 | 185 | 176 | 0.50 | 0.04 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 507.50 | 0.00 | 2.00 | 1.00 | 0.85 | -0.06 | -6.60% | 0.00 | 5 | 37 | 0.79 | 0.03 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 0.25 | 0.56 | 0.41 | 0.31 | -0.49 | -61.25% | 0.00 | 42 | 1,366 | 0.57 | 0.03 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 512.50 | 0.10 | 0.79 | 0.45 | 0.40 | -0.32 | -44.45% | 0.00 | 7 | 37 | 0.58 | 0.02 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 515.00 | 0.08 | 0.91 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 31 | 173 | 0.61 | 0.02 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 517.50 | 0.00 | 3.05 | 1.53 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.03 | 0.01 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 0.05 | 0.53 | 0.29 | 0.38 | +0.02 | +5.56% | 0.00 | 15 | 130 | 0.60 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 522.50 | 0.00 | 4.60 | 2.30 | 2.15 | +1.72 | +400.00% | 0.00 | 5 | 29 | 1.23 | 0.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 525.00 | 0.01 | 0.56 | 0.29 | 0.18 | -0.15 | -45.46% | 0.00 | 57 | 64 | 0.60 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 527.50 | 0.00 | 1.54 | 0.77 | 0.14 | -0.28 | -66.67% | 0.00 | 36 | 5 | 0.97 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 0.93 | 0.47 | 0.11 | -0.11 | -50.00% | 0.00 | 86 | 201 | 0.89 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 532.50 | 0.00 | 4.55 | 2.28 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.36 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 535.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.20 | -66.67% | 0.00 | 103 | 194 | 0.69 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.93 | 1.47 | 0.31 | +0.14 | +82.36% | 0.00 | 4 | 60 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 542.50 | 0.00 | 4.35 | 2.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 545.00 | 0.00 | 2.27 | 1.14 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 71 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.25 | -78.13% | 0.00 | 6 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 595.00 | 0.00 | 0.88 | 0.44 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 164 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 605.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 72 | 2.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.34 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:08 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:08 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 685.00 | 0.00 | 4.45 | 2.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:08 PM EST |
| 690.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 745.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.33 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 3.40 | 1.70 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:08 PM EST |
| 345.00 | 0.00 | 4.55 | 2.28 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.03 | -4.03 | -99.27% | 0.00 | 1 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 360.00 | 0.01 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 30 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 365.00 | 0.01 | 0.24 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 60 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 370.00 | 0.02 | 0.39 | 0.21 | 0.20 | +0.08 | +66.67% | 0.00 | 39 | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 375.00 | 0.02 | 1.18 | 0.60 | 0.14 | -0.01 | -6.67% | 0.00 | 63 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.10 | -52.64% | 0.00 | 21 | 37 | 0.91 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.74 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:08 PM EST |
| 392.50 | 0.00 | 4.45 | 2.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.34 | 0.00 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 397.50 | 0.00 | 0.38 | 0.19 | 0.38 | -0.02 | -5.00% | 0.00 | 37 | 20 | 0.92 | -0.01 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 400.00 | 0.15 | 0.28 | 0.22 | 0.22 | -0.04 | -15.39% | 0.00 | 13 | 105 | 0.81 | -0.01 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 402.50 | 0.00 | 0.95 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 52 | 63 | 1.04 | -0.01 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 1.08 | 0.54 | 0.42 | +0.02 | +5.00% | 0.00 | 73 | 87 | 1.01 | -0.01 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 407.50 | 0.00 | 2.86 | 1.43 | 0.17 | -0.37 | -68.52% | 0.00 | 75 | 89 | 1.25 | -0.01 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 410.00 | 0.01 | 3.20 | 1.61 | 0.51 | +0.01 | +2.00% | 0.00 | 68 | 493 | 0.86 | -0.02 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 412.50 | 0.00 | 3.45 | 1.73 | 0.53 | -0.44 | -45.37% | 0.00 | 12 | 33 | 1.24 | -0.02 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 1.86 | 0.93 | 0.59 | -0.13 | -18.06% | 0.00 | 62 | 62 | 1.00 | -0.03 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 417.50 | 0.07 | 3.25 | 1.66 | 0.80 | +0.13 | +19.41% | 0.00 | 4 | 42 | 0.82 | -0.05 | 0.00 | -0.54 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 420.00 | 0.16 | 3.35 | 1.76 | 0.48 | -0.48 | -50.00% | 0.00 | 12 | 1,739 | 0.82 | -0.05 | 0.00 | -0.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 422.50 | 0.35 | 1.01 | 0.68 | 0.68 | -0.74 | -52.12% | 0.00 | 6 | 142 | 0.67 | -0.07 | 0.00 | -0.78 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 425.00 | 0.56 | 1.29 | 0.93 | 0.91 | -0.23 | -20.18% | 0.00 | 61 | 83 | 0.69 | -0.08 | 0.00 | -0.78 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 427.50 | 0.64 | 1.53 | 1.09 | 1.62 | +0.66 | +68.75% | 0.00 | 7 | 6 | 0.68 | -0.09 | 0.01 | -0.82 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 430.00 | 0.94 | 1.98 | 1.46 | 1.25 | -0.90 | -41.86% | 0.00 | 44 | 87 | 0.70 | -0.09 | 0.01 | -0.83 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 432.50 | 1.07 | 2.15 | 1.61 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | -0.10 | 0.01 | -0.89 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 435.00 | 1.16 | 2.44 | 1.80 | 1.40 | -0.86 | -38.06% | 0.00 | 19 | 103 | 0.66 | -0.12 | 0.01 | -0.95 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 437.50 | 1.54 | 2.48 | 2.01 | 2.20 | +0.08 | +3.78% | 0.00 | 2 | 33 | 0.65 | -0.13 | 0.01 | -1.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 440.00 | 1.78 | 2.86 | 2.32 | 2.40 | -0.37 | -13.36% | 0.01 | 25 | 253 | 0.64 | -0.15 | 0.01 | -1.07 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 442.50 | 2.01 | 3.10 | 2.56 | 2.51 | -1.25 | -33.25% | 0.01 | 1 | 38 | 0.62 | -0.17 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 445.00 | 2.40 | 2.97 | 2.69 | 3.68 | +0.08 | +2.23% | 0.01 | 18 | 217 | 0.58 | -0.20 | 0.01 | -1.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 447.50 | 2.81 | 4.10 | 3.46 | 4.70 | +0.58 | +14.08% | 0.01 | 4 | 26 | 0.60 | -0.22 | 0.01 | -1.28 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 450.00 | 3.40 | 5.25 | 4.33 | 3.80 | -1.07 | -21.98% | 0.01 | 145 | 2,700 | 0.62 | -0.25 | 0.01 | -1.35 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 452.50 | 3.55 | 4.55 | 4.05 | 5.50 | +1.91 | +53.21% | 0.01 | 556 | 10 | 0.55 | -0.29 | 0.01 | -1.43 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 455.00 | 3.65 | 5.20 | 4.43 | 7.25 | +1.45 | +25.00% | 0.01 | 76 | 52 | 0.52 | -0.32 | 0.01 | -1.50 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 457.50 | 5.35 | 6.45 | 5.90 | 7.60 | +1.00 | +15.16% | 0.01 | 6 | 7 | 0.56 | -0.36 | 0.02 | -1.56 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 460.00 | 6.25 | 7.30 | 6.78 | 7.00 | -0.47 | -6.30% | 0.01 | 10 | 502 | 0.55 | -0.40 | 0.02 | -1.60 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 462.50 | 7.15 | 8.25 | 7.70 | 9.30 | +0.91 | +10.85% | 0.02 | 41 | 146 | 0.54 | -0.44 | 0.02 | -1.63 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 465.00 | 8.20 | 9.35 | 8.78 | 8.75 | -0.78 | -8.19% | 0.02 | 3 | 194 | 0.53 | -0.48 | 0.02 | -1.64 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 467.50 | 9.40 | 10.55 | 9.98 | 12.83 | +2.42 | +23.25% | 0.02 | 20 | 60 | 0.53 | -0.53 | 0.02 | -1.63 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 470.00 | 10.65 | 11.95 | 11.30 | 11.35 | -0.65 | -5.42% | 0.02 | 29 | 97 | 0.52 | -0.57 | 0.02 | -1.60 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 472.50 | 12.20 | 13.15 | 12.68 | 12.41 | -1.84 | -12.92% | 0.03 | 12 | 87 | 0.51 | -0.61 | 0.02 | -1.55 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 475.00 | 13.55 | 15.00 | 14.28 | 15.80 | +4.45 | +39.21% | 0.03 | 5 | 130 | 0.51 | -0.65 | 0.02 | -1.47 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 477.50 | 14.75 | 16.45 | 15.60 | 15.65 | +1.25 | +8.69% | 0.03 | 2 | 57 | 0.48 | -0.69 | 0.02 | -1.37 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 480.00 | 16.65 | 18.55 | 17.60 | 17.55 | +1.80 | +11.43% | 0.04 | 83 | 169 | 0.48 | -0.73 | 0.02 | -1.26 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 482.50 | 18.25 | 20.70 | 19.48 | 22.00 | +6.00 | +37.50% | 0.04 | 3 | 57 | 0.48 | -0.78 | 0.01 | -1.12 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 485.00 | 20.35 | 24.00 | 22.18 | 31.68 | +14.49 | +84.30% | 0.05 | 1 | 125 | 0.52 | -0.81 | 0.01 | -1.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 487.50 | 22.05 | 26.00 | 24.03 | 17.10 | -2.82 | -14.16% | 0.05 | 12 | 83 | 0.48 | -0.85 | 0.01 | -0.87 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 490.00 | 24.30 | 28.40 | 26.35 | 25.32 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.47 | -0.87 | 0.01 | -0.75 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 492.50 | 26.55 | 30.40 | 28.48 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.76 | -0.90 | 0.01 | -0.65 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 495.00 | 29.10 | 32.55 | 30.83 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.77 | -0.92 | 0.01 | -0.56 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 497.50 | 30.60 | 35.50 | 33.05 | 24.15 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.84 | -0.93 | 0.01 | -0.48 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 500.00 | 33.40 | 35.60 | 34.50 | 34.55 | +0.73 | +2.16% | 0.07 | 4 | 77 | 0.65 | -0.94 | 0.01 | -0.41 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 502.50 | 33.60 | 40.85 | 37.23 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.95 | 0.00 | -0.38 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 505.00 | 37.75 | 43.25 | 40.50 | 40.15 | +7.48 | +22.90% | 0.08 | 1 | 32 | 0.98 | -0.96 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 507.50 | 38.65 | 45.70 | 42.18 | 46.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.01 | -0.97 | 0.00 | -0.22 | 2/17/2026 | 2/24/2026 4:00:08 PM EST |
| 510.00 | 43.10 | 47.35 | 45.23 | 42.55 | +1.39 | +3.38% | 0.09 | 6 | 36 | 0.97 | -0.97 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 512.50 | 45.40 | 49.85 | 47.63 | 28.33 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.00 | -0.98 | 0.00 | -0.18 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 515.00 | 47.40 | 52.50 | 49.95 | 42.05 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.05 | -0.98 | 0.00 | -0.13 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 517.50 | 50.25 | 54.80 | 52.53 | 44.75 | 0.00 | 0.00% | 0.10 | 0 | 15 | 1.06 | -0.99 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 520.00 | 52.50 | 57.25 | 54.88 | 46.76 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.09 | -0.99 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 522.50 | 55.15 | 59.95 | 57.55 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.04 | 2/24/2026 4:00:08 PM EST | |||
| 525.00 | 56.70 | 62.95 | 59.83 | 37.70 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.22 | -1.00 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 527.50 | 58.00 | 65.45 | 61.73 | % | 0.12 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:08 PM EST | |||
| 530.00 | 62.75 | 67.35 | 65.05 | 65.00 | +14.10 | +27.71% | 0.12 | 1 | 5 | 1.22 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 532.50 | 63.75 | 70.05 | 66.90 | 64.85 | +15.45 | +31.28% | 0.13 | 2 | 1 | 1.28 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 535.00 | 66.80 | 72.40 | 69.60 | 66.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.29 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 537.50 | 68.65 | 75.45 | 72.05 | 54.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:08 PM EST |
| 540.00 | 70.00 | 77.95 | 73.98 | 58.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:08 PM EST |
| 542.50 | 72.45 | 80.45 | 76.45 | 53.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:08 PM EST |
| 545.00 | 75.10 | 82.95 | 79.03 | 101.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 547.50 | 77.95 | 85.45 | 81.70 | 61.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:08 PM EST |
| 550.00 | 80.20 | 87.65 | 83.93 | 75.10 | +13.55 | +22.02% | 0.15 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 552.50 | 82.70 | 90.45 | 86.58 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 555.00 | 85.00 | 92.95 | 88.98 | 110.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 560.00 | 90.00 | 97.95 | 93.98 | 94.18 | -24.67 | -20.76% | 0.17 | 1 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 565.00 | 95.15 | 102.95 | 99.05 | 99.04 | -24.36 | -19.75% | 0.18 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 570.00 | 100.35 | 107.95 | 104.15 | 104.09 | +23.71 | +29.50% | 0.18 | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 575.00 | 105.20 | 112.95 | 109.08 | 108.95 | -9.25 | -7.83% | 0.19 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 580.00 | 110.00 | 117.95 | 113.98 | 113.67 | -21.46 | -15.89% | 0.20 | 1 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 585.00 | 115.00 | 122.95 | 118.98 | 140.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:08 PM EST |
| 590.00 | 120.10 | 127.95 | 124.03 | 123.52 | +15.42 | +14.27% | 0.21 | 2 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 595.00 | 125.00 | 132.95 | 128.98 | 128.38 | +30.33 | +30.94% | 0.22 | 3 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 600.00 | 130.00 | 137.95 | 133.98 | 133.69 | +11.99 | +9.86% | 0.22 | 1 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 605.00 | 135.15 | 142.95 | 139.05 | 138.79 | % | 0.23 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 610.00 | 140.00 | 147.95 | 143.98 | 143.65 | +18.52 | +14.81% | 0.24 | 1 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 615.00 | 145.50 | 152.95 | 149.23 | % | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 620.00 | 150.00 | 157.95 | 153.98 | 153.71 | % | 0.25 | 5 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 625.00 | 155.00 | 162.95 | 158.98 | 158.57 | % | 0.25 | 5 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 630.00 | 160.00 | 167.95 | 163.98 | 122.39 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:08 PM EST |
| 635.00 | 165.00 | 172.95 | 168.98 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 640.00 | 170.20 | 177.95 | 174.08 | 173.62 | % | 0.27 | 2 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 645.00 | 175.00 | 182.95 | 178.98 | 178.47 | % | 0.28 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 650.00 | 180.10 | 187.95 | 184.03 | 146.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:08 PM EST |
| 655.00 | 185.00 | 192.95 | 188.98 | 188.40 | % | 0.29 | 1 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 660.00 | 190.50 | 197.95 | 194.23 | 193.25 | % | 0.29 | 1 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 665.00 | 195.35 | 202.95 | 199.15 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 670.00 | 200.55 | 207.95 | 204.25 | 203.50 | +70.95 | +53.53% | 0.30 | 1 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 675.00 | 205.55 | 212.95 | 209.25 | 208.36 | % | 0.31 | 1 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 680.00 | 210.00 | 217.95 | 213.98 | 213.56 | +71.51 | +50.35% | 0.31 | 1 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 685.00 | 215.50 | 222.95 | 219.23 | 218.42 | % | 0.32 | 1 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 690.00 | 220.10 | 227.95 | 224.03 | 222.04 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 695.00 | 225.15 | 232.95 | 229.05 | 229.35 | +2.46 | +1.09% | 0.33 | 2 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 700.00 | 230.20 | 237.95 | 234.08 | 234.35 | +75.75 | +47.77% | 0.33 | 2 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 705.00 | 235.10 | 243.35 | 239.23 | 236.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:08 PM EST |
| 710.00 | 240.15 | 247.95 | 244.05 | 244.35 | +2.99 | +1.24% | 0.34 | 2 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 715.00 | 245.00 | 252.95 | 248.98 | 249.35 | % | 0.35 | 2 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 720.00 | 250.20 | 257.95 | 254.08 | 253.57 | % | 0.35 | 1 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 725.00 | 255.00 | 262.95 | 258.98 | 258.43 | +1.80 | +0.71% | 0.36 | 1 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 730.00 | 260.40 | 267.95 | 264.18 | 262.08 | +0.59 | +0.23% | 0.36 | 1 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 735.00 | 265.00 | 272.95 | 268.98 | 267.10 | +0.67 | +0.26% | 0.37 | 1 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 740.00 | 270.50 | 277.95 | 274.23 | 271.53 | +0.21 | +0.08% | 0.37 | 1 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 745.00 | 275.90 | 282.95 | 279.43 | 276.55 | +0.37 | +0.14% | 0.38 | 3 | 2 | 3.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 750.00 | 280.00 | 287.95 | 283.98 | 281.55 | -0.19 | -0.07% | 0.38 | 4 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 755.00 | 285.10 | 292.95 | 289.03 | 286.38 | -0.22 | -0.08% | 0.38 | 5 | 3 | 3.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST |
| 760.00 | 290.10 | 297.95 | 294.03 | 291.40 | % | 0.39 | 5 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:08 PM EST | |
| 770.00 | 300.10 | 307.95 | 304.03 | % | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 780.00 | 311.55 | 317.95 | 314.75 | % | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 790.00 | 320.00 | 328.35 | 324.18 | % | 0.41 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 800.00 | 330.00 | 338.35 | 334.18 | % | 0.42 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 810.00 | 340.00 | 348.35 | 344.18 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 820.00 | 350.00 | 358.35 | 354.18 | % | 0.43 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 830.00 | 360.00 | 368.35 | 364.18 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST | |||
| 840.00 | 370.00 | 378.35 | 374.18 | % | 0.45 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:08 PM EST |