Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $585.47 as of 11/25/2025 9:07:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 202.00 | 207.90 | 204.95 | % | 0.54 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 390.00 | 192.00 | 198.00 | 195.00 | % | 0.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 400.00 | 182.00 | 188.00 | 185.00 | % | 0.46 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 410.00 | 172.00 | 178.00 | 175.00 | % | 0.43 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 420.00 | 162.00 | 168.00 | 165.00 | % | 0.39 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 430.00 | 152.00 | 158.00 | 155.00 | 150.79 | % | 0.36 | 3 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 440.00 | 142.00 | 148.00 | 145.00 | 140.80 | % | 0.33 | 2 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 445.00 | 137.00 | 143.00 | 140.00 | 144.35 | % | 0.31 | 2 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 450.00 | 132.00 | 138.00 | 135.00 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 455.00 | 127.00 | 133.00 | 130.00 | % | 0.29 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 460.00 | 122.00 | 128.00 | 125.00 | % | 0.27 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 465.00 | 117.00 | 123.00 | 120.00 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 470.00 | 112.00 | 118.00 | 115.00 | 211.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/25/2025 3:59:58 PM EST |
| 475.00 | 107.00 | 112.60 | 109.80 | 193.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/25/2025 3:59:58 PM EST |
| 480.00 | 102.00 | 107.55 | 104.78 | 189.15 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/25/2025 3:59:58 PM EST |
| 485.00 | 97.00 | 103.00 | 100.00 | % | 0.21 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 490.00 | 92.00 | 97.60 | 94.80 | 87.65 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 495.00 | 87.00 | 92.50 | 89.75 | % | 0.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 500.00 | 82.00 | 88.00 | 85.00 | 124.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 3:59:58 PM EST |
| 505.00 | 77.00 | 83.00 | 80.00 | 145.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:58 PM EST |
| 510.00 | 72.00 | 77.40 | 74.70 | 122.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 515.00 | 67.00 | 72.10 | 69.55 | % | 0.14 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 517.50 | 64.05 | 70.90 | 67.48 | 79.15 | % | 0.13 | 7 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 520.00 | 62.00 | 67.00 | 64.50 | 175.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 3:59:58 PM EST |
| 522.50 | 59.30 | 65.55 | 62.43 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 525.00 | 57.00 | 62.50 | 59.75 | 137.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 3:59:58 PM EST |
| 527.50 | 54.30 | 59.85 | 57.08 | % | 0.11 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 530.00 | 52.00 | 57.45 | 54.73 | 151.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/25/2025 3:59:58 PM EST |
| 532.50 | 49.35 | 54.80 | 52.08 | 61.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 535.00 | 47.00 | 52.30 | 49.65 | % | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 537.50 | 44.35 | 50.40 | 47.38 | % | 0.09 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 540.00 | 42.00 | 48.75 | 45.38 | 41.79 | -11.91 | -22.18% | 0.08 | 2 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 542.50 | 39.40 | 44.90 | 42.15 | 41.83 | +2.73 | +6.99% | 0.08 | 1 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 545.00 | 37.00 | 42.60 | 39.80 | % | 0.07 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 547.50 | 34.50 | 39.85 | 37.18 | 41.31 | % | 0.07 | 2 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 550.00 | 32.05 | 37.10 | 34.58 | 49.55 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.62 | 0.99 | 0.00 | -0.01 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 552.50 | 30.00 | 35.15 | 32.58 | 43.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.10 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 555.00 | 28.20 | 33.00 | 30.60 | 20.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.63 | 0.96 | 0.01 | -0.16 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 557.50 | 25.00 | 30.25 | 27.63 | 19.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.25 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 560.00 | 22.70 | 27.80 | 25.25 | 22.79 | -6.94 | -23.35% | 0.05 | 2 | 2 | 0.49 | 0.91 | 0.01 | -0.34 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 562.50 | 20.05 | 25.55 | 22.80 | 27.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.48 | 0.89 | 0.01 | -0.43 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 565.00 | 18.15 | 22.75 | 20.45 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.47 | 0.86 | 0.01 | -0.54 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 567.50 | 16.00 | 21.25 | 18.63 | 33.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.82 | 0.01 | -0.64 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 570.00 | 14.85 | 19.55 | 17.20 | 16.00 | +1.60 | +11.12% | 0.03 | 15 | 32 | 0.50 | 0.78 | 0.02 | -0.74 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 572.50 | 15.10 | 16.35 | 15.73 | 15.00 | +2.25 | +17.65% | 0.03 | 18 | 30 | 0.44 | 0.74 | 0.02 | -0.84 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 575.00 | 12.15 | 14.90 | 13.53 | 10.23 | -1.80 | -14.97% | 0.02 | 39 | 71 | 0.40 | 0.69 | 0.02 | -0.92 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 577.50 | 11.25 | 12.80 | 12.03 | 11.55 | +1.40 | +13.80% | 0.02 | 3 | 44 | 0.41 | 0.64 | 0.02 | -1.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 580.00 | 9.55 | 11.25 | 10.40 | 9.52 | -0.98 | -9.34% | 0.02 | 249 | 41 | 0.40 | 0.59 | 0.02 | -1.05 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 582.50 | 8.00 | 9.35 | 8.68 | 8.40 | -0.60 | -6.67% | 0.01 | 10 | 11 | 0.38 | 0.53 | 0.02 | -1.08 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 585.00 | 5.70 | 7.95 | 6.83 | 6.05 | -0.83 | -12.07% | 0.01 | 126 | 44 | 0.35 | 0.48 | 0.02 | -1.10 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 587.50 | 5.50 | 7.00 | 6.25 | 5.09 | -0.71 | -12.25% | 0.01 | 8 | 23 | 0.38 | 0.42 | 0.02 | -1.09 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 590.00 | 4.65 | 5.45 | 5.05 | 5.10 | -0.90 | -15.00% | 0.01 | 285 | 102 | 0.37 | 0.37 | 0.02 | -1.05 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 592.50 | 3.30 | 4.60 | 3.95 | 4.20 | +1.20 | +40.00% | 0.01 | 13 | 20 | 0.36 | 0.31 | 0.02 | -1.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 595.00 | 2.54 | 3.60 | 3.07 | 3.00 | -1.15 | -27.72% | 0.01 | 70 | 84 | 0.35 | 0.26 | 0.02 | -0.92 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 597.50 | 1.51 | 3.50 | 2.51 | 2.80 | -0.65 | -18.85% | 0.00 | 26 | 38 | 0.33 | 0.22 | 0.02 | -0.83 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 600.00 | 1.45 | 3.00 | 2.23 | 1.45 | -1.27 | -46.70% | 0.00 | 144 | 213 | 0.36 | 0.18 | 0.02 | -0.75 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 602.50 | 0.86 | 1.95 | 1.41 | 1.30 | -0.55 | -29.73% | 0.00 | 55 | 31 | 0.33 | 0.14 | 0.01 | -0.64 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 605.00 | 0.76 | 1.57 | 1.17 | 1.57 | +0.26 | +19.85% | 0.00 | 25 | 34 | 0.34 | 0.11 | 0.01 | -0.55 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 607.50 | 0.56 | 1.17 | 0.87 | 0.94 | +0.08 | +9.31% | 0.00 | 57 | 18 | 0.34 | 0.08 | 0.01 | -0.45 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 610.00 | 0.05 | 1.13 | 0.59 | 0.62 | -0.18 | -22.50% | 0.00 | 87 | 72 | 0.31 | 0.06 | 0.01 | -0.36 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 612.50 | 0.28 | 0.90 | 0.59 | 0.44 | -0.46 | -51.12% | 0.00 | 9 | 44 | 0.35 | 0.05 | 0.01 | -0.29 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 615.00 | 0.18 | 0.77 | 0.48 | 0.40 | -0.18 | -31.04% | 0.00 | 71 | 385 | 0.35 | 0.03 | 0.01 | -0.23 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 617.50 | 0.12 | 0.58 | 0.35 | 0.21 | -0.51 | -70.84% | 0.00 | 36 | 55 | 0.35 | 0.02 | 0.00 | -0.18 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 620.00 | 0.16 | 0.30 | 0.23 | 0.23 | -0.27 | -54.00% | 0.00 | 150 | 57 | 0.35 | 0.02 | 0.00 | -0.12 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 622.50 | 0.15 | 0.23 | 0.19 | 0.23 | -0.47 | -67.15% | 0.00 | 30 | 14 | 0.35 | 0.01 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 0.25 | 0.13 | 0.26 | +0.06 | +30.00% | 0.00 | 50 | 375 | 0.39 | 0.01 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 627.50 | 0.00 | 0.20 | 0.10 | 0.23 | -3.57 | -93.95% | 0.00 | 20 | 20 | 0.40 | 0.01 | 0.00 | -0.04 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 19 | 321 | 0.40 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 632.50 | 0.00 | 0.99 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 117 | 0.49 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 637.50 | 0.00 | 0.46 | 0.23 | 0.51 | -0.42 | -45.17% | 0.00 | 15 | 121 | 0.54 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.24 | -82.76% | 0.00 | 3 | 385 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 642.50 | 0.00 | 0.57 | 0.29 | 0.20 | -0.28 | -58.34% | 0.00 | 2 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 645.00 | 0.00 | 0.16 | 0.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 647.50 | 0.00 | 0.80 | 0.40 | 0.66 | +0.32 | +94.12% | 0.00 | 1 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 650.00 | 0.00 | 0.19 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 595 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 652.50 | 0.00 | 0.83 | 0.42 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 655.00 | 0.00 | 0.51 | 0.26 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 657.50 | 0.00 | 0.60 | 0.30 | 0.76 | +0.46 | +153.34% | 0.00 | 2 | 109 | 0.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 13 | 201 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 662.50 | 0.00 | 0.29 | 0.15 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:58 PM EST |
| 665.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 667.50 | 0.00 | 0.42 | 0.21 | 0.03 | -0.03 | -50.00% | 0.00 | 24 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.12 | -1.00 | -89.29% | 0.00 | 32 | 73 | 0.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 672.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 675.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.21 | -70.00% | 0.00 | 2 | 61 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 677.50 | 0.00 | 0.79 | 0.40 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 680.00 | 0.00 | 0.80 | 0.40 | 0.86 | -0.14 | -14.00% | 0.00 | 10 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 682.50 | 0.00 | 0.69 | 0.35 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:58 PM EST |
| 685.00 | 0.00 | 0.31 | 0.16 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 687.50 | 0.00 | 1.46 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 690.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 692.50 | 0.00 | 0.69 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 695.00 | 0.00 | 0.76 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 697.50 | 0.00 | 0.69 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 0.45 | 0.23 | 0.51 | +0.46 | +920.00% | 0.00 | 10 | 1,031 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 702.50 | 0.00 | 2.10 | 1.05 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:58 PM EST |
| 705.00 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 707.50 | 0.00 | 2.11 | 1.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 710.00 | 0.00 | 1.53 | 0.77 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 712.50 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 717.50 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:58 PM EST |
| 722.50 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:58 PM EST |
| 725.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 727.50 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 730.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 732.50 | 0.00 | 3.80 | 1.90 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 735.00 | 0.00 | 3.60 | 1.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 737.50 | 0.00 | 3.80 | 1.90 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 740.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 742.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 745.00 | 0.00 | 2.90 | 1.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 750.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:58 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:58 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:58 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:58 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:58 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:58 PM EST |
| 800.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 805.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 810.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 830.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 840.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 850.00 | 0.00 | 0.72 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 860.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 870.00 | 0.00 | 3.70 | 1.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 880.00 | 0.00 | 0.93 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 890.00 | 0.00 | 1.04 | 0.52 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 900.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 910.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 920.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 930.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 940.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 950.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 960.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | 0.01 | % | 0.00 | 1 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 51 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 0.34 | 0.17 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 104 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 291 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 0.53 | 0.27 | 0.05 | -0.54 | -91.53% | 0.00 | 43 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.68 | 0.34 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 26 | 0.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 116 | 0.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 62 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 0.91 | 0.46 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 517.50 | 0.00 | 0.49 | 0.25 | 0.03 | % | 0.00 | 4 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST | |
| 520.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.29 | -82.86% | 0.00 | 1 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 522.50 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 525.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 527.50 | 0.00 | 0.63 | 0.32 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.51 | 0.26 | 0.27 | -0.19 | -41.31% | 0.00 | 51 | 159 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 532.50 | 0.01 | 0.82 | 0.42 | 0.06 | -0.54 | -90.00% | 0.00 | 21 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 0.78 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 537.50 | 0.00 | 0.29 | 0.15 | 0.29 | -0.52 | -64.20% | 0.00 | 5 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 540.00 | 0.05 | 0.18 | 0.12 | 0.18 | -0.24 | -57.15% | 0.00 | 2 | 59 | 0.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 542.50 | 0.00 | 0.93 | 0.47 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 545.00 | 0.01 | 0.65 | 0.33 | 0.40 | -0.80 | -66.67% | 0.00 | 10 | 122 | 0.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 547.50 | 0.00 | 1.19 | 0.60 | 0.35 | -0.67 | -65.69% | 0.00 | 6 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 1.28 | 0.64 | 0.26 | -0.74 | -74.00% | 0.00 | 52 | 134 | 0.53 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 552.50 | 0.13 | 0.83 | 0.48 | 0.45 | -0.60 | -57.15% | 0.00 | 40 | 23 | 0.37 | -0.03 | 0.01 | -0.10 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 555.00 | 0.20 | 1.07 | 0.64 | 0.60 | -0.49 | -44.96% | 0.00 | 476 | 516 | 0.37 | -0.04 | 0.01 | -0.16 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 557.50 | 0.21 | 1.39 | 0.80 | 0.98 | -1.48 | -60.17% | 0.00 | 3 | 15 | 0.36 | -0.06 | 0.01 | -0.25 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 560.00 | 0.40 | 1.75 | 1.08 | 1.18 | -1.02 | -46.37% | 0.00 | 33 | 93 | 0.37 | -0.09 | 0.01 | -0.34 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 562.50 | 0.70 | 2.00 | 1.35 | 0.79 | -2.21 | -73.67% | 0.00 | 4 | 314 | 0.37 | -0.11 | 0.01 | -0.43 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 565.00 | 1.01 | 1.69 | 1.35 | 1.61 | -1.39 | -46.34% | 0.00 | 145 | 337 | 0.34 | -0.14 | 0.01 | -0.54 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 567.50 | 1.35 | 2.37 | 1.86 | 2.90 | -2.10 | -42.00% | 0.00 | 15 | 8 | 0.34 | -0.18 | 0.01 | -0.64 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 570.00 | 1.80 | 2.90 | 2.35 | 2.48 | -2.02 | -44.89% | 0.00 | 211 | 319 | 0.34 | -0.22 | 0.02 | -0.74 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 572.50 | 2.18 | 3.35 | 2.77 | 2.68 | -4.01 | -59.94% | 0.00 | 192 | 38 | 0.33 | -0.26 | 0.02 | -0.84 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 575.00 | 2.80 | 3.90 | 3.35 | 3.68 | -3.12 | -45.89% | 0.01 | 86 | 65 | 0.32 | -0.31 | 0.02 | -0.92 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 577.50 | 3.20 | 4.40 | 3.80 | 5.62 | -2.28 | -28.87% | 0.01 | 27 | 36 | 0.30 | -0.36 | 0.02 | -1.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 580.00 | 4.40 | 5.65 | 5.03 | 6.87 | -1.58 | -18.70% | 0.01 | 287 | 81 | 0.31 | -0.41 | 0.02 | -1.05 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 582.50 | 5.40 | 6.60 | 6.00 | 7.55 | -6.20 | -45.10% | 0.01 | 41 | 15 | 0.31 | -0.47 | 0.02 | -1.08 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 585.00 | 6.05 | 8.55 | 7.30 | 7.50 | -3.60 | -32.44% | 0.01 | 32 | 75 | 0.31 | -0.52 | 0.02 | -1.10 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 587.50 | 7.50 | 8.95 | 8.23 | 10.45 | -3.87 | -27.03% | 0.01 | 3 | 12 | 0.28 | -0.58 | 0.02 | -1.09 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 590.00 | 8.75 | 10.30 | 9.53 | 10.75 | -3.10 | -22.39% | 0.02 | 24 | 62 | 0.27 | -0.63 | 0.02 | -1.05 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 592.50 | 10.35 | 11.80 | 11.08 | 12.00 | -11.13 | -48.12% | 0.02 | 6 | 12 | 0.25 | -0.69 | 0.02 | -1.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 595.00 | 12.10 | 13.40 | 12.75 | 8.95 | -8.50 | -48.72% | 0.02 | 22 | 45 | 0.24 | -0.74 | 0.02 | -0.92 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 597.50 | 13.80 | 17.85 | 15.83 | 10.30 | -9.85 | -48.89% | 0.03 | 15 | 14 | 0.30 | -0.78 | 0.02 | -0.83 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 600.00 | 15.30 | 20.00 | 17.65 | 20.63 | -0.62 | -2.92% | 0.03 | 50 | 135 | 0.27 | -0.82 | 0.02 | -0.75 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 602.50 | 17.20 | 22.70 | 19.95 | 12.40 | -12.94 | -51.07% | 0.03 | 1 | 14 | 0.55 | -0.86 | 0.01 | -0.64 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 605.00 | 19.80 | 24.45 | 22.13 | 23.31 | -7.93 | -25.39% | 0.04 | 5 | 13 | 0.57 | -0.89 | 0.01 | -0.55 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 607.50 | 21.50 | 26.65 | 24.08 | 34.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | -0.92 | 0.01 | -0.45 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 610.00 | 23.80 | 29.00 | 26.40 | 26.15 | -14.85 | -36.22% | 0.04 | 15 | 36 | 0.58 | -0.94 | 0.01 | -0.36 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 612.50 | 25.95 | 31.00 | 28.48 | 27.06 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.95 | 0.01 | -0.29 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 615.00 | 27.70 | 34.00 | 30.85 | 24.34 | -16.66 | -40.64% | 0.05 | 10 | 50 | 0.64 | -0.97 | 0.01 | -0.23 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 617.50 | 29.85 | 36.00 | 32.93 | 24.20 | -23.48 | -49.25% | 0.05 | 1 | 7 | 0.63 | -0.98 | 0.00 | -0.18 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 620.00 | 33.40 | 39.00 | 36.20 | 34.43 | -11.17 | -24.50% | 0.06 | 7 | 100 | 0.70 | -0.98 | 0.00 | -0.12 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 622.50 | 35.70 | 41.00 | 38.35 | 26.85 | +10.88 | +68.13% | 0.06 | 8 | 3 | 0.69 | -0.99 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 625.00 | 38.00 | 44.00 | 41.00 | 31.15 | -15.85 | -33.73% | 0.07 | 4 | 27 | 0.76 | -0.99 | 0.00 | -0.06 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 627.50 | 40.70 | 46.00 | 43.35 | 17.46 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.75 | -0.99 | 0.00 | -0.04 | 11/19/2025 | 11/25/2025 3:59:58 PM EST |
| 630.00 | 42.35 | 49.00 | 45.68 | 45.16 | +1.05 | +2.38% | 0.07 | 14 | 65 | 0.82 | -1.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 632.50 | 45.75 | 51.00 | 48.38 | 48.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.80 | -1.00 | 0.00 | -0.02 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 635.00 | 46.95 | 53.75 | 50.35 | 48.75 | -0.52 | -1.06% | 0.08 | 7 | 8 | 0.87 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 637.50 | 49.40 | 56.00 | 52.70 | 51.02 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.86 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 11/25/2025 3:59:58 PM EST |
| 640.00 | 52.55 | 59.00 | 55.78 | 60.20 | +4.50 | +8.08% | 0.09 | 4 | 20 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 642.50 | 55.70 | 61.00 | 58.35 | 57.25 | +33.80 | +144.14% | 0.09 | 4 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 645.00 | 58.20 | 63.75 | 60.98 | 59.73 | -4.27 | -6.68% | 0.09 | 9 | 10 | 0.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 647.50 | 60.75 | 66.00 | 63.38 | 62.27 | -8.98 | -12.61% | 0.10 | 12 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 650.00 | 62.85 | 69.00 | 65.93 | 66.62 | +6.36 | +10.56% | 0.10 | 10 | 5 | 1.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 652.50 | 65.25 | 71.00 | 68.13 | 67.47 | +40.67 | +151.76% | 0.10 | 5 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 655.00 | 67.35 | 73.75 | 70.55 | 73.78 | +45.13 | +157.53% | 0.11 | 30 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 657.50 | 70.75 | 76.00 | 73.38 | 28.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 660.00 | 73.45 | 79.00 | 76.23 | 74.98 | -13.52 | -15.28% | 0.12 | 3 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 662.50 | 76.00 | 81.00 | 78.50 | 77.50 | +45.70 | +143.72% | 0.12 | 1 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 665.00 | 77.35 | 83.75 | 80.55 | 83.22 | +7.95 | +10.57% | 0.12 | 1 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 667.50 | 80.35 | 86.00 | 83.18 | 37.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 670.00 | 82.35 | 88.75 | 85.55 | 61.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 672.50 | 85.75 | 91.00 | 88.38 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 675.00 | 87.85 | 93.75 | 90.80 | 79.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 677.50 | 90.05 | 96.00 | 93.03 | 40.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:58 PM EST |
| 680.00 | 93.10 | 98.75 | 95.93 | 89.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 682.50 | 95.00 | 101.00 | 98.00 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 685.00 | 98.05 | 103.75 | 100.90 | 56.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:58 PM EST |
| 687.50 | 100.55 | 106.00 | 103.28 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 690.00 | 102.50 | 108.75 | 105.63 | 96.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 692.50 | 105.00 | 111.00 | 108.00 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 695.00 | 107.35 | 113.75 | 110.55 | 57.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 3:59:58 PM EST |
| 697.50 | 110.65 | 116.00 | 113.33 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 700.00 | 112.55 | 118.75 | 115.65 | 89.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 3:59:58 PM EST |
| 702.50 | 115.25 | 121.00 | 118.13 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 705.00 | 118.05 | 123.75 | 120.90 | 109.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 707.50 | 120.85 | 126.00 | 123.43 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 710.00 | 121.75 | 128.75 | 125.25 | 92.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 3:59:58 PM EST |
| 712.50 | 125.50 | 131.00 | 128.25 | % | 0.18 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 715.00 | 127.65 | 133.75 | 130.70 | 71.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 3:59:58 PM EST |
| 717.50 | 129.55 | 136.00 | 132.78 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 720.00 | 132.65 | 138.75 | 135.70 | 102.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 3:59:58 PM EST |
| 722.50 | 135.55 | 141.00 | 138.28 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 725.00 | 137.85 | 143.75 | 140.80 | 66.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/25/2025 3:59:58 PM EST |
| 727.50 | 139.80 | 146.00 | 142.90 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 730.00 | 142.50 | 148.75 | 145.63 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 732.50 | 145.10 | 151.00 | 148.05 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 735.00 | 148.35 | 153.75 | 151.05 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 737.50 | 150.40 | 156.00 | 153.20 | % | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 740.00 | 152.35 | 158.75 | 155.55 | 76.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 3:59:58 PM EST |
| 742.50 | 155.55 | 161.00 | 158.28 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 745.00 | 157.15 | 163.75 | 160.45 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 750.00 | 162.65 | 168.75 | 165.70 | 128.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:58 PM EST |
| 755.00 | 167.50 | 173.75 | 170.63 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 760.00 | 172.95 | 178.75 | 175.85 | % | 0.23 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 765.00 | 177.15 | 183.75 | 180.45 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 770.00 | 183.35 | 188.75 | 186.05 | 96.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 3:59:58 PM EST |
| 775.00 | 188.05 | 193.75 | 190.90 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 780.00 | 192.35 | 198.75 | 195.55 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 785.00 | 196.15 | 203.75 | 199.95 | 163.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 3:59:58 PM EST |
| 790.00 | 202.20 | 208.75 | 205.48 | 146.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:58 PM EST |
| 795.00 | 206.75 | 213.75 | 210.25 | 117.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 3:59:58 PM EST |
| 800.00 | 212.15 | 218.75 | 215.45 | 156.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:58 PM EST |
| 805.00 | 217.35 | 223.75 | 220.55 | % | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 810.00 | 221.80 | 228.75 | 225.28 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 820.00 | 232.50 | 238.75 | 235.63 | % | 0.29 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 830.00 | 243.05 | 248.75 | 245.90 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 840.00 | 252.50 | 258.75 | 255.63 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 850.00 | 263.05 | 268.75 | 265.90 | % | 0.31 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 860.00 | 272.50 | 278.75 | 275.63 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 870.00 | 281.95 | 288.75 | 285.35 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 880.00 | 292.15 | 298.75 | 295.45 | % | 0.34 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 890.00 | 301.90 | 308.75 | 305.33 | 301.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:58 PM EST |
| 900.00 | 311.80 | 318.75 | 315.28 | % | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 910.00 | 323.05 | 328.75 | 325.90 | % | 0.36 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 920.00 | 332.40 | 338.75 | 335.58 | % | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 930.00 | 342.35 | 348.75 | 345.55 | % | 0.37 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 940.00 | 351.15 | 358.75 | 354.95 | 360.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 950.00 | 361.55 | 368.75 | 365.15 | % | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 960.00 | 372.20 | 378.75 | 375.48 | % | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST | |||
| 970.00 | 383.05 | 388.75 | 385.90 | % | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:58 PM EST |