Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $485.70 as of 4/10/2026 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 257.50 | 264.30 | 260.90 | % | 1.09 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 250.00 | 247.25 | 254.80 | 251.03 | % | 1.00 | 0 | 14 | 4.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 260.00 | 237.25 | 244.90 | 241.08 | % | 0.93 | 0 | 12 | 3.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 270.00 | 227.25 | 234.95 | 231.10 | % | 0.86 | 0 | 21 | 3.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 280.00 | 217.30 | 224.95 | 221.13 | % | 0.79 | 0 | 29 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 290.00 | 207.30 | 214.50 | 210.90 | % | 0.73 | 0 | 19 | 3.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 300.00 | 197.30 | 204.95 | 201.13 | % | 0.67 | 0 | 15 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 310.00 | 187.55 | 195.05 | 191.30 | 181.20 | 0.00 | 0.00% | 0.62 | 0 | 13 | 2.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 11:58:59 AM EST |
| 320.00 | 177.30 | 184.70 | 181.00 | % | 0.57 | 0 | 20 | 2.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 330.00 | 167.45 | 174.90 | 171.18 | 144.75 | 0.00 | 0.00% | 0.52 | 0 | 39 | 2.61 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:59 AM EST |
| 340.00 | 157.30 | 164.60 | 160.95 | 134.30 | 0.00 | 0.00% | 0.47 | 0 | 65 | 2.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:58:59 AM EST |
| 350.00 | 147.35 | 155.55 | 151.45 | 125.00 | 0.00 | 0.00% | 0.43 | 0 | 31 | 2.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 360.00 | 137.35 | 144.05 | 140.70 | 114.95 | 0.00 | 0.00% | 0.39 | 0 | 34 | 1.57 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:58:59 AM EST |
| 370.00 | 127.35 | 135.40 | 131.38 | 113.48 | 0.00 | 0.00% | 0.36 | 0 | 26 | 2.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:59 AM EST |
| 380.00 | 117.60 | 124.70 | 121.15 | 110.48 | +19.14 | +20.96% | 0.32 | 1 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 390.00 | 107.60 | 114.65 | 111.13 | % | 0.28 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 400.00 | 97.65 | 104.95 | 101.30 | 97.96 | +14.21 | +16.97% | 0.25 | 2 | 53 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 405.00 | 92.65 | 99.35 | 96.00 | 92.97 | % | 0.24 | 2 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 407.50 | 90.15 | 98.20 | 94.18 | % | 0.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 410.00 | 87.45 | 94.95 | 91.20 | 83.93 | +18.49 | +28.26% | 0.22 | 4 | 56 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 412.50 | 85.20 | 92.25 | 88.73 | 81.44 | % | 0.22 | 4 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 415.00 | 82.70 | 89.55 | 86.13 | % | 0.21 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 417.50 | 80.20 | 87.00 | 83.60 | % | 0.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 420.00 | 77.75 | 85.05 | 81.40 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 87 | 1.36 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 422.50 | 75.25 | 82.10 | 78.68 | % | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/13/2026 11:58:59 AM EST | |||
| 425.00 | 72.80 | 79.40 | 76.10 | % | 0.18 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 4/13/2026 11:58:59 AM EST | |||
| 427.50 | 70.35 | 77.45 | 73.90 | % | 0.17 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 4/13/2026 11:58:59 AM EST | |||
| 430.00 | 67.60 | 75.35 | 71.48 | 62.07 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.22 | 0.98 | 0.00 | -0.15 | 4/8/2026 | 4/13/2026 11:58:59 AM EST |
| 432.50 | 65.40 | 72.75 | 69.08 | % | 0.16 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.16 | 4/13/2026 11:58:59 AM EST | |||
| 435.00 | 62.95 | 69.75 | 66.35 | % | 0.15 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.17 | 4/13/2026 11:58:59 AM EST | |||
| 437.50 | 60.50 | 67.60 | 64.05 | 36.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.17 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 440.00 | 58.05 | 64.30 | 61.18 | 45.49 | 0.00 | 0.00% | 0.14 | 0 | 525 | 1.08 | 0.95 | 0.00 | -0.35 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 442.50 | 55.60 | 63.05 | 59.33 | % | 0.13 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.40 | 4/13/2026 11:58:59 AM EST | |||
| 445.00 | 53.15 | 60.25 | 56.70 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.45 | 4/2/2026 | 4/13/2026 11:58:59 AM EST |
| 447.50 | 50.75 | 58.75 | 54.75 | % | 0.12 | 0 | 0 | 1.03 | 0.93 | 0.00 | -0.49 | 4/13/2026 11:58:59 AM EST | |||
| 450.00 | 48.10 | 55.10 | 51.60 | 50.96 | +11.48 | +29.08% | 0.11 | 25 | 133 | 0.80 | 0.92 | 0.00 | -0.50 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 452.50 | 45.95 | 53.55 | 49.75 | % | 0.11 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.52 | 4/13/2026 11:58:59 AM EST | |||
| 455.00 | 43.60 | 51.25 | 47.43 | 22.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | 0.91 | 0.00 | -0.58 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 457.50 | 41.20 | 47.85 | 44.53 | % | 0.10 | 0 | 0 | 0.93 | 0.89 | 0.01 | -0.64 | 4/13/2026 11:58:59 AM EST | |||
| 460.00 | 38.60 | 45.95 | 42.28 | 18.85 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.78 | 0.88 | 0.01 | -0.69 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 462.50 | 36.80 | 43.95 | 40.38 | % | 0.09 | 0 | 0 | 0.88 | 0.87 | 0.01 | -0.73 | 4/13/2026 11:58:59 AM EST | |||
| 465.00 | 34.50 | 41.00 | 37.75 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.80 | 0.85 | 0.01 | -0.78 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 467.50 | 32.20 | 38.60 | 35.40 | 33.05 | % | 0.08 | 1 | 0 | 0.82 | 0.83 | 0.01 | -0.83 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 470.00 | 29.60 | 37.25 | 33.43 | 31.25 | +16.65 | +114.05% | 0.07 | 23 | 48 | 0.69 | 0.81 | 0.01 | -0.88 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 472.50 | 28.30 | 33.70 | 31.00 | 29.92 | +16.88 | +129.45% | 0.07 | 5 | 5 | 0.68 | 0.79 | 0.01 | -0.93 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 475.00 | 25.60 | 32.10 | 28.85 | 27.05 | +14.15 | +109.69% | 0.06 | 10 | 62 | 0.69 | 0.77 | 0.01 | -0.99 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 477.50 | 23.55 | 30.65 | 27.10 | 24.12 | +13.01 | +117.11% | 0.06 | 3 | 6 | 0.66 | 0.74 | 0.01 | -1.04 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 480.00 | 21.15 | 26.80 | 23.98 | 23.45 | +13.45 | +134.50% | 0.05 | 63 | 1,460 | 0.63 | 0.72 | 0.01 | -1.09 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 482.50 | 21.90 | 25.25 | 23.58 | 21.10 | +11.39 | +117.31% | 0.05 | 4 | 4 | 0.60 | 0.69 | 0.01 | -1.14 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 485.00 | 20.70 | 22.50 | 21.60 | 21.00 | +13.64 | +185.33% | 0.04 | 20 | 65 | 0.64 | 0.65 | 0.01 | -1.19 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 487.50 | 16.30 | 21.85 | 19.08 | 16.97 | +10.92 | +180.50% | 0.04 | 20 | 7 | 0.61 | 0.62 | 0.01 | -1.23 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 490.00 | 16.95 | 18.85 | 17.90 | 18.00 | +12.23 | +211.96% | 0.04 | 135 | 422 | 0.61 | 0.59 | 0.01 | -1.27 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 492.50 | 13.90 | 17.15 | 15.53 | 15.18 | +11.01 | +264.03% | 0.03 | 23 | 52 | 0.56 | 0.55 | 0.01 | -1.30 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 495.00 | 13.60 | 15.40 | 14.50 | 12.08 | +8.58 | +245.15% | 0.03 | 33 | 88 | 0.59 | 0.51 | 0.01 | -1.32 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 497.50 | 11.00 | 13.95 | 12.48 | 11.90 | +7.90 | +197.50% | 0.03 | 31 | 26 | 0.59 | 0.48 | 0.01 | -1.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 500.00 | 11.15 | 12.65 | 11.90 | 11.99 | +8.54 | +247.54% | 0.02 | 157 | 734 | 0.53 | 0.44 | 0.01 | -1.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 502.50 | 8.80 | 11.00 | 9.90 | 8.42 | +5.68 | +207.30% | 0.02 | 9 | 18 | 0.54 | 0.41 | 0.01 | -1.31 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 505.00 | 8.05 | 9.80 | 8.93 | 5.40 | +2.90 | +116.00% | 0.02 | 12 | 38 | 0.54 | 0.37 | 0.01 | -1.29 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 507.50 | 6.60 | 8.80 | 7.70 | 6.80 | -0.20 | -2.86% | 0.02 | 10 | 1 | 0.53 | 0.34 | 0.01 | -1.25 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 510.00 | 6.25 | 7.40 | 6.83 | 6.80 | +4.80 | +240.00% | 0.01 | 49 | 206 | 0.53 | 0.30 | 0.01 | -1.20 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 512.50 | 5.05 | 6.70 | 5.88 | 5.20 | +3.57 | +219.02% | 0.01 | 5 | 11 | 0.52 | 0.27 | 0.01 | -1.14 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 515.00 | 4.25 | 5.75 | 5.00 | 4.91 | +3.56 | +263.71% | 0.01 | 54 | 66 | 0.52 | 0.24 | 0.01 | -1.07 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 517.50 | 3.55 | 4.90 | 4.23 | 2.35 | +0.92 | +64.34% | 0.01 | 17 | 1 | 0.51 | 0.21 | 0.01 | -0.99 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 520.00 | 2.70 | 4.15 | 3.43 | 3.05 | +1.90 | +165.22% | 0.01 | 29 | 792 | 0.51 | 0.18 | 0.01 | -0.91 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 522.50 | 2.32 | 3.60 | 2.96 | 1.80 | +1.00 | +125.00% | 0.01 | 1 | 1 | 0.51 | 0.16 | 0.01 | -0.82 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 525.00 | 2.30 | 3.00 | 2.65 | 2.52 | +1.82 | +260.00% | 0.01 | 7 | 49 | 0.52 | 0.13 | 0.01 | -0.74 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 527.50 | 1.31 | 2.77 | 2.04 | 1.86 | +0.35 | +23.18% | 0.00 | 4 | 4 | 0.51 | 0.11 | 0.01 | -0.65 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 530.00 | 1.44 | 2.25 | 1.85 | 1.79 | +1.19 | +198.34% | 0.00 | 78 | 297 | 0.52 | 0.09 | 0.01 | -0.57 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 532.50 | 0.99 | 1.90 | 1.45 | 1.32 | -0.68 | -34.00% | 0.00 | 1 | 2 | 0.52 | 0.08 | 0.01 | -0.50 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 535.00 | 0.87 | 1.72 | 1.30 | 1.49 | +0.89 | +148.34% | 0.00 | 11 | 21 | 0.53 | 0.06 | 0.01 | -0.44 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 537.50 | 0.02 | 1.49 | 0.76 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.06 | 0.01 | -0.43 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 540.00 | 0.78 | 1.29 | 1.04 | 1.10 | +0.60 | +120.00% | 0.00 | 19 | 1,313 | 0.54 | 0.04 | 0.00 | -0.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 542.50 | 0.00 | 1.63 | 0.82 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.04 | 0.00 | -0.30 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 545.00 | 0.38 | 1.13 | 0.76 | 0.55 | -0.31 | -36.05% | 0.00 | 2 | 2 | 0.53 | 0.03 | 0.00 | -0.26 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 547.50 | 0.29 | 1.08 | 0.69 | 0.50 | -0.22 | -30.56% | 0.00 | 89 | 2 | 0.55 | 0.03 | 0.00 | -0.22 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 550.00 | 0.31 | 1.00 | 0.66 | 0.61 | +0.29 | +90.63% | 0.00 | 48 | 798 | 0.56 | 0.02 | 0.00 | -0.19 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 552.50 | 0.34 | 0.86 | 0.60 | 0.38 | -0.04 | -9.53% | 0.00 | 31 | 3 | 0.59 | 0.02 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 555.00 | 0.28 | 0.80 | 0.54 | 0.44 | +0.10 | +29.42% | 0.00 | 22 | 69 | 0.55 | 0.02 | 0.00 | -0.15 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 557.50 | 0.09 | 0.79 | 0.44 | 0.40 | % | 0.00 | 70 | 0 | 0.59 | 0.01 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 560.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.30 | +300.00% | 0.00 | 46 | 290 | 0.62 | 0.01 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 570.00 | 0.20 | 0.48 | 0.34 | 0.36 | +0.14 | +63.64% | 0.00 | 104 | 518 | 0.67 | 0.00 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 580.00 | 0.12 | 0.44 | 0.28 | 0.18 | +0.01 | +5.89% | 0.00 | 304 | 205 | 0.70 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 590.00 | 0.00 | 0.40 | 0.20 | 0.18 | +0.08 | +80.00% | 0.00 | 57 | 313 | 0.74 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 600.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 610.00 | 0.00 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:59 AM EST |
| 620.00 | 0.00 | 3.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 11:58:59 AM EST |
| 630.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:59 AM EST |
| 650.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 54 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 303 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 690.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 77 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 700.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 328 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 35 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:59 AM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 740.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 17 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 15 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 770.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 25 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 14 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 820.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 158 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 61 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 24 | 3.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 900.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 123 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 22 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,000.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 12 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,020.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,040.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 10 | 3.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,060.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,080.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 24 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 250.00 | 0.00 | 4.25 | 2.13 | 0.12 | % | 0.01 | 1 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 260.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 13 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 26 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 280.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 107 | 3.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 290.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 31 | 3.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 33 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 226 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 38 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 340.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 11:58:59 AM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.19 | -57.58% | 0.00 | 5 | 100 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 11:58:59 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.39 | +0.15 | +62.50% | 0.01 | 6 | 243 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 390.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 400.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.34 | -97.15% | 0.00 | 13 | 240 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 407.50 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 410.00 | 0.04 | 0.28 | 0.16 | 0.09 | -0.34 | -79.07% | 0.00 | 20 | 2,075 | 0.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 412.50 | 0.00 | 0.53 | 0.27 | 0.25 | % | 0.00 | 2 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 415.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 417.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 420.00 | 0.10 | 0.29 | 0.20 | 0.13 | -0.60 | -82.20% | 0.00 | 96 | 1,373 | 0.75 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 422.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/13/2026 11:58:59 AM EST | |||
| 425.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 427.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.06 | 4/13/2026 11:58:59 AM EST | |||
| 430.00 | 0.00 | 0.63 | 0.32 | 0.28 | -0.72 | -72.00% | 0.00 | 51 | 259 | 0.65 | -0.02 | 0.00 | -0.15 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 432.50 | 0.06 | 0.72 | 0.39 | 0.79 | -0.73 | -48.03% | 0.00 | 1 | 3 | 0.67 | -0.02 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 435.00 | 0.14 | 0.71 | 0.43 | 0.54 | -1.26 | -70.00% | 0.00 | 6 | 42 | 0.65 | -0.02 | 0.00 | -0.17 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 437.50 | 0.00 | 2.30 | 1.15 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | -0.02 | 0.00 | -0.17 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 440.00 | 0.26 | 0.78 | 0.52 | 0.60 | -1.69 | -73.80% | 0.00 | 83 | 1,214 | 0.64 | -0.05 | 0.00 | -0.35 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 442.50 | 0.23 | 0.97 | 0.60 | 0.69 | -2.00 | -74.35% | 0.00 | 1 | 3 | 0.61 | -0.05 | 0.00 | -0.40 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 445.00 | 0.38 | 0.91 | 0.65 | 0.54 | -2.30 | -80.99% | 0.00 | 65 | 177 | 0.60 | -0.06 | 0.00 | -0.45 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 447.50 | 0.43 | 0.88 | 0.66 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | -0.07 | 0.00 | -0.49 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 450.00 | 0.56 | 1.10 | 0.83 | 0.80 | -2.90 | -78.38% | 0.00 | 47 | 618 | 0.61 | -0.08 | 0.00 | -0.50 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 452.50 | 0.64 | 1.36 | 1.00 | 1.40 | -1.91 | -57.71% | 0.00 | 3 | 1 | 0.63 | -0.08 | 0.00 | -0.52 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 455.00 | 0.90 | 1.40 | 1.15 | 1.74 | -4.09 | -70.16% | 0.00 | 10 | 115 | 0.61 | -0.09 | 0.00 | -0.58 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 457.50 | 0.86 | 1.46 | 1.16 | 1.25 | -5.35 | -81.07% | 0.00 | 1 | 10 | 0.58 | -0.11 | 0.01 | -0.64 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 460.00 | 1.05 | 1.49 | 1.27 | 1.65 | -4.45 | -72.96% | 0.00 | 37 | 949 | 0.57 | -0.12 | 0.01 | -0.69 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 462.50 | 1.20 | 1.86 | 1.53 | 3.67 | % | 0.00 | 2 | 0 | 0.57 | -0.13 | 0.01 | -0.73 | 4/13/2026 | 4/13/2026 11:58:59 AM EST | |
| 465.00 | 1.46 | 1.87 | 1.67 | 2.09 | -5.58 | -72.76% | 0.00 | 27 | 79 | 0.55 | -0.15 | 0.01 | -0.78 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 467.50 | 1.63 | 2.75 | 2.19 | 2.58 | -5.70 | -68.85% | 0.00 | 3 | 14 | 0.54 | -0.17 | 0.01 | -0.83 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 470.00 | 1.91 | 2.92 | 2.42 | 2.41 | -6.79 | -73.81% | 0.01 | 32 | 186 | 0.54 | -0.19 | 0.01 | -0.88 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 472.50 | 2.15 | 3.25 | 2.70 | 4.70 | -5.73 | -54.94% | 0.01 | 1 | 21 | 0.52 | -0.21 | 0.01 | -0.93 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 475.00 | 2.60 | 3.45 | 3.03 | 3.65 | -8.24 | -69.31% | 0.01 | 55 | 207 | 0.52 | -0.23 | 0.01 | -0.99 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 477.50 | 2.82 | 3.90 | 3.36 | 10.82 | -3.07 | -22.11% | 0.01 | 1 | 8 | 0.52 | -0.26 | 0.01 | -1.04 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 480.00 | 3.40 | 4.15 | 3.78 | 3.93 | -10.79 | -73.31% | 0.01 | 97 | 664 | 0.51 | -0.28 | 0.01 | -1.09 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 482.50 | 3.85 | 4.85 | 4.35 | 6.45 | -11.47 | -64.01% | 0.01 | 5 | 15 | 0.50 | -0.31 | 0.01 | -1.14 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 485.00 | 4.45 | 5.35 | 4.90 | 5.06 | -11.90 | -70.17% | 0.01 | 22 | 61 | 0.50 | -0.35 | 0.01 | -1.19 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 487.50 | 5.05 | 6.15 | 5.60 | 6.27 | -16.21 | -72.11% | 0.01 | 23 | 10 | 0.49 | -0.38 | 0.01 | -1.23 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 490.00 | 5.70 | 6.75 | 6.23 | 8.13 | -12.65 | -60.88% | 0.01 | 9 | 553 | 0.49 | -0.41 | 0.01 | -1.27 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 492.50 | 6.60 | 7.60 | 7.10 | 7.10 | -15.80 | -69.00% | 0.01 | 18 | 45 | 0.49 | -0.45 | 0.01 | -1.30 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 495.00 | 7.50 | 8.70 | 8.10 | 8.25 | -14.75 | -64.13% | 0.02 | 12 | 19 | 0.49 | -0.49 | 0.01 | -1.32 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 497.50 | 8.20 | 9.50 | 8.85 | 11.15 | -11.97 | -51.78% | 0.02 | 2 | 8 | 0.48 | -0.52 | 0.01 | -1.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 500.00 | 9.25 | 10.55 | 9.90 | 10.30 | -16.01 | -60.86% | 0.02 | 34 | 259 | 0.49 | -0.56 | 0.01 | -1.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 502.50 | 10.50 | 12.65 | 11.58 | 26.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.59 | 0.01 | -1.31 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 505.00 | 11.50 | 13.00 | 12.25 | 22.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.47 | -0.63 | 0.01 | -1.29 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 507.50 | 12.90 | 14.35 | 13.63 | 28.78 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.41 | -0.66 | 0.01 | -1.25 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 510.00 | 14.25 | 17.60 | 15.93 | 36.15 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.42 | -0.70 | 0.01 | -1.20 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 512.50 | 15.40 | 17.85 | 16.63 | % | 0.03 | 0 | 0 | 0.40 | -0.73 | 0.01 | -1.14 | 4/13/2026 11:58:59 AM EST | |||
| 515.00 | 17.45 | 19.10 | 18.28 | 18.45 | -35.30 | -65.68% | 0.04 | 23 | 1 | 0.41 | -0.76 | 0.01 | -1.07 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 517.50 | 18.90 | 21.60 | 20.25 | % | 0.04 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.99 | 4/13/2026 11:58:59 AM EST | |||
| 520.00 | 20.85 | 24.70 | 22.78 | 32.38 | -12.96 | -28.59% | 0.04 | 1 | 330 | 0.69 | -0.82 | 0.01 | -0.91 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 522.50 | 22.25 | 27.90 | 25.08 | % | 0.05 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.82 | 4/13/2026 11:58:59 AM EST | |||
| 525.00 | 24.25 | 29.95 | 27.10 | 49.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.70 | -0.87 | 0.01 | -0.74 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 527.50 | 26.00 | 32.00 | 29.00 | 46.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.89 | 0.01 | -0.65 | 4/9/2026 | 4/13/2026 11:58:59 AM EST |
| 530.00 | 28.25 | 34.60 | 31.43 | 38.03 | -21.75 | -36.39% | 0.06 | 1 | 123 | 0.73 | -0.91 | 0.01 | -0.57 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 532.50 | 30.20 | 36.55 | 33.38 | % | 0.06 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.50 | 4/13/2026 11:58:59 AM EST | |||
| 535.00 | 32.35 | 38.80 | 35.58 | % | 0.07 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.44 | 4/13/2026 11:58:59 AM EST | |||
| 537.50 | 34.70 | 41.15 | 37.93 | % | 0.07 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.43 | 4/13/2026 11:58:59 AM EST | |||
| 540.00 | 36.90 | 43.75 | 40.33 | 43.43 | -23.82 | -35.42% | 0.07 | 2 | 113 | 0.85 | -0.96 | 0.00 | -0.33 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 542.50 | 37.95 | 45.85 | 41.90 | % | 0.08 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.30 | 4/13/2026 11:58:59 AM EST | |||
| 545.00 | 41.80 | 48.25 | 45.03 | % | 0.08 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.26 | 4/13/2026 11:58:59 AM EST | |||
| 547.50 | 44.10 | 50.70 | 47.40 | % | 0.09 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.22 | 4/13/2026 11:58:59 AM EST | |||
| 550.00 | 45.85 | 53.35 | 49.60 | 54.68 | -7.09 | -11.48% | 0.09 | 3 | 212 | 0.91 | -0.98 | 0.00 | -0.19 | 4/13/2026 | 4/13/2026 11:58:59 AM EST |
| 552.50 | 48.20 | 55.55 | 51.88 | % | 0.09 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.16 | 4/13/2026 11:58:59 AM EST | |||
| 555.00 | 50.65 | 58.00 | 54.33 | % | 0.10 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.15 | 4/13/2026 11:58:59 AM EST | |||
| 557.50 | 54.25 | 60.45 | 57.35 | % | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.13 | 4/13/2026 11:58:59 AM EST | |||
| 560.00 | 56.55 | 63.00 | 59.78 | 83.34 | 0.00 | 0.00% | 0.11 | 0 | 131 | 0.97 | -0.99 | 0.00 | -0.11 | 4/10/2026 | 4/13/2026 11:58:59 AM EST |
| 570.00 | 66.25 | 73.00 | 69.63 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.06 | -1.00 | 0.00 | -0.05 | 4/7/2026 | 4/13/2026 11:58:59 AM EST |
| 580.00 | 75.85 | 83.00 | 79.43 | 104.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.03 | 3/30/2026 | 4/13/2026 11:58:59 AM EST |
| 590.00 | 85.80 | 92.95 | 89.38 | 110.02 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 600.00 | 95.85 | 102.90 | 99.38 | 123.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:59 AM EST |
| 610.00 | 105.50 | 112.90 | 109.20 | 130.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:59 AM EST |
| 620.00 | 115.65 | 122.90 | 119.28 | 129.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 11:58:59 AM EST |
| 630.00 | 125.30 | 132.65 | 128.98 | 145.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 11:58:59 AM EST |
| 640.00 | 135.95 | 142.65 | 139.30 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 650.00 | 145.95 | 151.00 | 148.48 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 660.00 | 155.90 | 161.60 | 158.75 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 670.00 | 165.60 | 172.90 | 169.25 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 680.00 | 175.40 | 182.90 | 179.15 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 690.00 | 185.40 | 192.90 | 189.15 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 700.00 | 195.40 | 202.90 | 199.15 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 710.00 | 205.65 | 212.65 | 209.15 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 720.00 | 215.20 | 222.65 | 218.93 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 730.00 | 225.80 | 232.65 | 229.23 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 740.00 | 235.70 | 242.65 | 239.18 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 750.00 | 245.25 | 252.65 | 248.95 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 760.00 | 254.95 | 262.65 | 258.80 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 770.00 | 265.30 | 272.65 | 268.98 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 780.00 | 275.60 | 282.65 | 279.13 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 790.00 | 285.10 | 292.65 | 288.88 | % | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 800.00 | 295.65 | 302.65 | 299.15 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 810.00 | 305.05 | 312.65 | 308.85 | % | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 820.00 | 315.60 | 322.65 | 319.13 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 830.00 | 325.85 | 332.65 | 329.25 | % | 0.40 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 840.00 | 335.25 | 342.65 | 338.95 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 860.00 | 355.05 | 362.65 | 358.85 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 880.00 | 375.65 | 382.65 | 379.15 | % | 0.43 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 900.00 | 394.85 | 402.65 | 398.75 | % | 0.44 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 920.00 | 415.15 | 422.65 | 418.90 | % | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 940.00 | 434.85 | 442.65 | 438.75 | % | 0.47 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 960.00 | 455.20 | 462.65 | 458.93 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 980.00 | 475.35 | 482.65 | 479.00 | % | 0.49 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,000.00 | 495.45 | 502.65 | 499.05 | % | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,020.00 | 515.25 | 522.65 | 518.95 | % | 0.51 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,040.00 | 535.60 | 542.65 | 539.13 | 551.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:59 AM EST |
| 1,060.00 | 555.35 | 562.65 | 559.00 | % | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST | |||
| 1,080.00 | 575.35 | 582.65 | 579.00 | % | 0.54 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:59 AM EST |