Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $516.71 as of 5/29/2026 3:15:00 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 | 200.00 | 206.70 | 203.35 | 120.00 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:01 PM EST |
| 310.00 | 190.00 | 196.75 | 193.38 | 190.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 320.00 | 180.00 | 186.75 | 183.38 | 117.10 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 330.00 | 170.00 | 176.70 | 173.35 | 177.60 | +71.60 | +67.55% | 0.53 | 1 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 340.00 | 160.00 | 166.50 | 163.25 | 159.10 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 350.00 | 150.00 | 156.75 | 153.38 | 143.95 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 355.00 | 145.00 | 151.75 | 148.38 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 360.00 | 140.00 | 146.80 | 143.40 | 79.85 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 365.00 | 135.00 | 141.80 | 138.40 | % | 0.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 370.00 | 130.00 | 136.80 | 133.40 | 129.05 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 375.00 | 125.00 | 131.80 | 128.40 | 146.70 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 380.00 | 120.00 | 126.80 | 123.40 | 68.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:01 PM EST |
| 385.00 | 115.00 | 121.80 | 118.40 | 66.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:59:01 PM EST |
| 390.00 | 110.00 | 116.80 | 113.40 | 61.80 | 0.00 | 0.00% | 0.29 | 0 | 28 | 1.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:01 PM EST |
| 395.00 | 105.00 | 111.55 | 108.28 | 43.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:59:01 PM EST |
| 400.00 | 100.00 | 106.75 | 103.38 | 115.35 | +70.35 | +156.34% | 0.26 | 12 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 405.00 | 95.00 | 101.60 | 98.30 | 53.65 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:01 PM EST |
| 410.00 | 90.00 | 96.85 | 93.43 | 34.95 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 2:59:01 PM EST |
| 415.00 | 85.00 | 91.85 | 88.43 | 25.95 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.14 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 2:59:01 PM EST |
| 417.50 | 82.50 | 89.40 | 85.95 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 420.00 | 80.00 | 86.90 | 83.45 | 22.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.09 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 2:59:01 PM EST |
| 422.50 | 77.50 | 84.15 | 80.83 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 425.00 | 75.05 | 81.65 | 78.35 | 105.20 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.03 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 427.50 | 72.30 | 79.45 | 75.88 | 87.60 | % | 0.18 | 2 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 430.00 | 70.10 | 76.70 | 73.40 | 100.32 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.98 | 1.00 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 432.50 | 67.60 | 74.45 | 71.03 | % | 0.16 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 5/29/2026 2:59:01 PM EST | |||
| 435.00 | 65.15 | 72.00 | 68.58 | 81.15 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.93 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 437.50 | 62.65 | 69.50 | 66.08 | 82.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 440.00 | 60.20 | 66.85 | 63.53 | 80.30 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.89 | 0.99 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 442.50 | 57.75 | 64.60 | 61.18 | 74.18 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.86 | 0.98 | 0.00 | -0.17 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 445.00 | 55.30 | 61.95 | 58.63 | 71.75 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.84 | 0.98 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 447.50 | 52.85 | 59.50 | 56.18 | 25.55 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.82 | 0.98 | 0.00 | -0.22 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 450.00 | 50.30 | 57.30 | 53.80 | 67.72 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.80 | 0.97 | 0.00 | -0.24 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 452.50 | 48.10 | 54.90 | 51.50 | 72.55 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.78 | 0.96 | 0.00 | -0.27 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 455.00 | 45.45 | 53.00 | 49.23 | 60.30 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.65 | 0.96 | 0.00 | -0.30 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 457.50 | 43.35 | 50.15 | 46.75 | 63.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.95 | 0.00 | -0.33 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 460.00 | 41.00 | 47.60 | 44.30 | 56.59 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.72 | 0.94 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 462.50 | 38.70 | 45.30 | 42.00 | 62.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.70 | 0.92 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 465.00 | 37.10 | 42.15 | 39.63 | 44.04 | -19.97 | -31.20% | 0.09 | 1 | 11 | 0.68 | 0.91 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 467.50 | 34.70 | 40.40 | 37.55 | % | 0.08 | 0 | 0 | 0.63 | 0.90 | 0.01 | -0.49 | 5/29/2026 2:59:01 PM EST | |||
| 470.00 | 31.90 | 38.90 | 35.40 | 35.63 | -26.04 | -42.23% | 0.08 | 2 | 509 | 0.66 | 0.88 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 472.50 | 29.80 | 35.90 | 32.85 | % | 0.07 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.58 | 5/29/2026 2:59:01 PM EST | |||
| 475.00 | 28.90 | 34.50 | 31.70 | 42.35 | -5.23 | -11.00% | 0.07 | 15 | 76 | 0.46 | 0.84 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 477.50 | 25.75 | 32.50 | 29.13 | % | 0.06 | 0 | 0 | 0.44 | 0.82 | 0.01 | -0.67 | 5/29/2026 2:59:01 PM EST | |||
| 480.00 | 24.65 | 30.35 | 27.50 | 42.33 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.47 | 0.79 | 0.01 | -0.71 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 482.50 | 23.20 | 26.90 | 25.05 | % | 0.05 | 0 | 0 | 0.45 | 0.77 | 0.01 | -0.75 | 5/29/2026 2:59:01 PM EST | |||
| 485.00 | 22.65 | 25.10 | 23.88 | 49.95 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.44 | 0.74 | 0.01 | -0.79 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 487.50 | 19.75 | 23.40 | 21.58 | 28.45 | % | 0.04 | 1 | 0 | 0.47 | 0.71 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 490.00 | 19.05 | 21.60 | 20.33 | 27.50 | -5.23 | -15.98% | 0.04 | 2 | 446 | 0.48 | 0.68 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 492.50 | 17.65 | 20.20 | 18.93 | % | 0.04 | 0 | 0 | 0.45 | 0.65 | 0.01 | -0.89 | 5/29/2026 2:59:01 PM EST | |||
| 495.00 | 15.80 | 18.55 | 17.18 | 28.36 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.47 | 0.62 | 0.01 | -0.91 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 497.50 | 15.00 | 17.60 | 16.30 | % | 0.03 | 0 | 0 | 0.46 | 0.59 | 0.01 | -0.93 | 5/29/2026 2:59:01 PM EST | |||
| 500.00 | 12.65 | 15.60 | 14.13 | 25.64 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.46 | 0.56 | 0.01 | -0.94 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 502.50 | 12.30 | 13.90 | 13.10 | 12.75 | % | 0.03 | 7 | 0 | 0.44 | 0.53 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 505.00 | 11.35 | 13.15 | 12.25 | 12.49 | -6.92 | -35.66% | 0.02 | 6 | 7 | 0.46 | 0.49 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 507.50 | 9.95 | 12.15 | 11.05 | 13.70 | -10.40 | -43.16% | 0.02 | 1 | 12 | 0.46 | 0.46 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 510.00 | 9.10 | 10.75 | 9.93 | 9.50 | -10.05 | -51.41% | 0.02 | 4 | 23 | 0.46 | 0.43 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 512.50 | 7.65 | 10.00 | 8.83 | 12.00 | % | 0.02 | 1 | 0 | 0.44 | 0.40 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 515.00 | 7.10 | 8.95 | 8.03 | 7.48 | -9.17 | -55.08% | 0.02 | 10 | 11 | 0.46 | 0.37 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 517.50 | 5.85 | 8.05 | 6.95 | 6.83 | -12.62 | -64.89% | 0.01 | 12 | 2 | 0.46 | 0.34 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 520.00 | 5.55 | 7.00 | 6.28 | 6.00 | -6.84 | -53.28% | 0.01 | 9 | 25 | 0.45 | 0.32 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 522.50 | 4.60 | 6.10 | 5.35 | 6.50 | -4.90 | -42.99% | 0.01 | 1 | 3 | 0.45 | 0.29 | 0.01 | -0.81 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 525.00 | 4.25 | 5.55 | 4.90 | 4.61 | -6.53 | -58.62% | 0.01 | 23 | 19 | 0.45 | 0.27 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 527.50 | 3.65 | 4.95 | 4.30 | 4.43 | % | 0.01 | 12 | 0 | 0.45 | 0.24 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 530.00 | 3.05 | 4.40 | 3.73 | 3.79 | -8.86 | -70.04% | 0.01 | 20 | 200 | 0.45 | 0.22 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 532.50 | 2.56 | 3.95 | 3.26 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.67 | 5/29/2026 2:59:01 PM EST | |||
| 535.00 | 2.48 | 3.45 | 2.97 | 2.80 | -4.70 | -62.67% | 0.01 | 3 | 25 | 0.45 | 0.18 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 537.50 | 2.00 | 3.10 | 2.55 | 2.68 | -5.00 | -65.11% | 0.00 | 1 | 1 | 0.45 | 0.16 | 0.01 | -0.59 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 540.00 | 1.61 | 2.88 | 2.25 | 2.26 | -4.46 | -66.37% | 0.00 | 7 | 14 | 0.45 | 0.15 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 542.50 | 1.60 | 2.96 | 2.28 | 2.69 | % | 0.00 | 2 | 0 | 0.47 | 0.13 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 545.00 | 1.40 | 2.68 | 2.04 | 1.91 | -3.39 | -63.97% | 0.00 | 1 | 4 | 0.47 | 0.12 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 547.50 | 1.06 | 2.43 | 1.75 | % | 0.00 | 0 | 0 | 0.48 | 0.11 | 0.01 | -0.44 | 5/29/2026 2:59:01 PM EST | |||
| 550.00 | 0.97 | 1.62 | 1.30 | 1.35 | -2.20 | -61.98% | 0.00 | 25 | 126 | 0.46 | 0.10 | 0.01 | -0.42 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 552.50 | 0.90 | 1.74 | 1.32 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.09 | 0.00 | -0.38 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 555.00 | 0.56 | 1.61 | 1.09 | 2.00 | -1.22 | -37.89% | 0.00 | 2 | 9 | 0.49 | 0.07 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 557.50 | 0.65 | 1.60 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.32 | 5/29/2026 2:59:01 PM EST | |||
| 560.00 | 0.51 | 1.29 | 0.90 | 1.02 | -1.38 | -57.50% | 0.00 | 5 | 33 | 0.48 | 0.06 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 562.50 | 0.30 | 1.53 | 0.92 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.27 | 5/29/2026 2:59:01 PM EST | |||
| 565.00 | 0.32 | 1.16 | 0.74 | 0.75 | -2.05 | -73.22% | 0.00 | 3 | 10 | 0.49 | 0.05 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 567.50 | 0.12 | 1.32 | 0.72 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.22 | 5/29/2026 2:59:01 PM EST | |||
| 570.00 | 0.00 | 1.92 | 0.96 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | 0.04 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.14 | 5/29/2026 2:59:01 PM EST | |||
| 575.00 | 0.01 | 0.74 | 0.38 | 0.25 | -1.00 | -80.00% | 0.00 | 5 | 760 | 0.51 | 0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 577.50 | 0.00 | 1.44 | 0.72 | 0.50 | -0.45 | -47.37% | 0.00 | 1 | 28 | 0.54 | 0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 580.00 | 0.00 | 1.60 | 0.80 | 0.50 | -0.42 | -45.66% | 0.00 | 2 | 44 | 0.69 | 0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 582.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.08 | 5/29/2026 2:59:01 PM EST | |||
| 585.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.01 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 587.50 | 0.00 | 1.70 | 0.85 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.01 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 590.00 | 0.00 | 4.35 | 2.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.01 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 592.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 595.00 | 0.00 | 3.00 | 1.50 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.01 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 597.50 | 0.00 | 3.40 | 1.70 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 602.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | 11.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 4/24/2026 | 5/29/2026 2:59:01 PM EST |
| 607.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 612.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 617.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 620.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 622.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 625.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 627.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 630.00 | 0.00 | 3.55 | 1.78 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 635.00 | 0.00 | 3.90 | 1.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 2:59:01 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 670.00 | 0.00 | 1.25 | 0.63 | 0.80 | +0.75 | +1,500.00% | 0.00 | 30 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 720.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 730.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 740.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 750.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 340.00 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 360.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 370.00 | 0.00 | 3.05 | 1.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 390.00 | 0.00 | 1.14 | 0.57 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 400.00 | 0.01 | 0.26 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 47 | 64 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.18 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 417.50 | 0.00 | 4.35 | 2.18 | 11.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:59:01 PM EST |
| 420.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 422.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 425.00 | 0.00 | 1.15 | 0.58 | 0.38 | +0.22 | +137.50% | 0.00 | 3 | 22 | 0.77 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 427.50 | 0.00 | 1.19 | 0.60 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.02 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 432.50 | 0.00 | 4.40 | 2.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | -0.01 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 435.00 | 0.00 | 0.92 | 0.46 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.01 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 437.50 | 0.00 | 1.14 | 0.57 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | -0.01 | 0.00 | -0.13 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 442.50 | 0.00 | 2.30 | 1.15 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.17 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 445.00 | 0.00 | 1.91 | 0.96 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | -0.02 | 0.00 | -0.20 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 447.50 | 0.00 | 0.50 | 0.25 | 0.33 | -1.16 | -77.86% | 0.00 | 1 | 13 | 0.40 | -0.02 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.36 | -0.09 | -20.00% | 0.00 | 7 | 39 | 0.46 | -0.03 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 452.50 | 0.01 | 1.64 | 0.83 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.42 | -0.04 | 0.00 | -0.27 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 455.00 | 0.15 | 1.66 | 0.91 | 0.55 | -0.08 | -12.70% | 0.00 | 10 | 22 | 0.45 | -0.04 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 457.50 | 0.06 | 1.49 | 0.78 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.41 | -0.05 | 0.00 | -0.33 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 460.00 | 0.21 | 1.24 | 0.73 | 1.00 | +0.20 | +25.00% | 0.00 | 4 | 69 | 0.40 | -0.06 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 462.50 | 0.67 | 1.62 | 1.15 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.08 | 0.00 | -0.41 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 465.00 | 1.04 | 1.88 | 1.46 | 1.49 | +0.39 | +35.46% | 0.00 | 7 | 55 | 0.41 | -0.09 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 467.50 | 1.34 | 2.15 | 1.75 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.10 | 0.01 | -0.49 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 470.00 | 1.42 | 2.53 | 1.98 | 1.87 | +0.57 | +43.85% | 0.00 | 23 | 49 | 0.43 | -0.12 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 472.50 | 1.26 | 3.05 | 2.16 | 2.01 | +0.46 | +29.68% | 0.00 | 1 | 6 | 0.42 | -0.14 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 475.00 | 2.51 | 3.50 | 3.01 | 2.60 | +0.98 | +60.50% | 0.01 | 39 | 94 | 0.44 | -0.16 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 477.50 | 2.78 | 4.05 | 3.42 | % | 0.01 | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.67 | 5/29/2026 2:59:01 PM EST | |||
| 480.00 | 3.40 | 4.60 | 4.00 | 3.72 | +1.17 | +45.89% | 0.01 | 12 | 50 | 0.44 | -0.21 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 482.50 | 4.00 | 4.90 | 4.45 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.23 | 0.01 | -0.75 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 485.00 | 4.55 | 5.85 | 5.20 | 5.00 | +1.96 | +64.48% | 0.01 | 9 | 31 | 0.45 | -0.26 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 487.50 | 5.50 | 6.95 | 6.23 | % | 0.01 | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.83 | 5/29/2026 2:59:01 PM EST | |||
| 490.00 | 6.15 | 7.60 | 6.88 | 6.45 | +2.95 | +84.29% | 0.01 | 9 | 39 | 0.45 | -0.32 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 492.50 | 7.00 | 8.80 | 7.90 | 6.46 | +2.48 | +62.32% | 0.02 | 2 | 5 | 0.45 | -0.35 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 495.00 | 7.95 | 9.95 | 8.95 | 8.76 | +4.66 | +113.66% | 0.02 | 4 | 41 | 0.45 | -0.38 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 497.50 | 9.05 | 11.10 | 10.08 | 9.35 | +3.83 | +69.39% | 0.02 | 3 | 19 | 0.45 | -0.41 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 500.00 | 10.00 | 12.20 | 11.10 | 11.27 | +4.77 | +73.39% | 0.02 | 74 | 81 | 0.46 | -0.44 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 502.50 | 11.25 | 13.55 | 12.40 | 12.49 | +4.19 | +50.49% | 0.02 | 3 | 4 | 0.46 | -0.47 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 505.00 | 12.45 | 14.85 | 13.65 | 13.30 | +6.30 | +90.00% | 0.03 | 19 | 29 | 0.46 | -0.51 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 507.50 | 13.85 | 16.10 | 14.98 | 15.18 | % | 0.03 | 4 | 0 | 0.46 | -0.54 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 510.00 | 14.95 | 17.60 | 16.28 | 16.85 | +5.65 | +50.45% | 0.03 | 7 | 13 | 0.46 | -0.57 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 512.50 | 16.75 | 19.35 | 18.05 | 18.09 | +5.64 | +45.31% | 0.04 | 9 | 11 | 0.46 | -0.60 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 515.00 | 17.80 | 20.90 | 19.35 | 19.10 | +6.53 | +51.95% | 0.04 | 7 | 20 | 0.41 | -0.63 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 517.50 | 19.85 | 22.80 | 21.33 | 20.67 | +7.47 | +56.60% | 0.04 | 4 | 13 | 0.45 | -0.66 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 520.00 | 21.00 | 24.35 | 22.68 | 23.13 | +4.13 | +21.74% | 0.04 | 55 | 14 | 0.44 | -0.68 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 522.50 | 22.20 | 26.85 | 24.53 | % | 0.05 | 0 | 0 | 0.40 | -0.71 | 0.01 | -0.81 | 5/29/2026 2:59:01 PM EST | |||
| 525.00 | 25.15 | 28.00 | 26.58 | 26.83 | +7.85 | +41.36% | 0.05 | 1 | 23 | 0.44 | -0.73 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 527.50 | 26.75 | 30.65 | 28.70 | 25.00 | % | 0.05 | 1 | 0 | 0.37 | -0.76 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 2:59:01 PM EST | |
| 530.00 | 27.95 | 33.50 | 30.73 | 18.15 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.55 | -0.78 | 0.01 | -0.71 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 532.50 | 28.75 | 35.30 | 32.03 | % | 0.06 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.67 | 5/29/2026 2:59:01 PM EST | |||
| 535.00 | 31.00 | 38.25 | 34.63 | 24.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.59 | -0.82 | 0.01 | -0.63 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 537.50 | 33.05 | 40.25 | 36.65 | % | 0.07 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.59 | 5/29/2026 2:59:01 PM EST | |||
| 540.00 | 35.25 | 42.40 | 38.83 | 32.45 | +2.17 | +7.17% | 0.07 | 8 | 2 | 0.57 | -0.85 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 542.50 | 37.55 | 44.80 | 41.18 | % | 0.08 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.52 | 5/29/2026 2:59:01 PM EST | |||
| 545.00 | 39.80 | 47.00 | 43.40 | 26.85 | 0.00 | 0.00% | 0.08 | 0 | 262 | 0.64 | -0.88 | 0.01 | -0.48 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 547.50 | 42.15 | 49.15 | 45.65 | % | 0.08 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.44 | 5/29/2026 2:59:01 PM EST | |||
| 550.00 | 45.90 | 50.85 | 48.38 | 30.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.71 | -0.90 | 0.01 | -0.42 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 552.50 | 47.00 | 53.75 | 50.38 | % | 0.09 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.38 | 5/29/2026 2:59:01 PM EST | |||
| 555.00 | 49.40 | 56.10 | 52.75 | % | 0.10 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.34 | 5/29/2026 2:59:01 PM EST | |||
| 557.50 | 51.75 | 58.45 | 55.10 | % | 0.10 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.32 | 5/29/2026 2:59:01 PM EST | |||
| 560.00 | 54.20 | 60.85 | 57.53 | 65.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.29 | 4/24/2026 | 5/29/2026 2:59:01 PM EST |
| 562.50 | 56.60 | 63.25 | 59.93 | % | 0.11 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.27 | 5/29/2026 2:59:01 PM EST | |||
| 565.00 | 59.00 | 65.70 | 62.35 | % | 0.11 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.24 | 5/29/2026 2:59:01 PM EST | |||
| 567.50 | 61.45 | 68.00 | 64.73 | % | 0.11 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.22 | 5/29/2026 2:59:01 PM EST | |||
| 570.00 | 63.50 | 70.55 | 67.03 | 129.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.20 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 572.50 | 66.35 | 73.00 | 69.68 | % | 0.12 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.14 | 5/29/2026 2:59:01 PM EST | |||
| 575.00 | 68.85 | 75.50 | 72.18 | 49.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.14 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 577.50 | 71.30 | 77.95 | 74.63 | 59.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.14 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 580.00 | 73.80 | 80.45 | 77.13 | 53.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.10 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 582.50 | 76.30 | 82.95 | 79.63 | % | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.08 | 5/29/2026 2:59:01 PM EST | |||
| 585.00 | 78.45 | 85.40 | 81.93 | 87.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.08 | 4/24/2026 | 5/29/2026 2:59:01 PM EST |
| 587.50 | 80.80 | 87.90 | 84.35 | % | 0.14 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.07 | 5/29/2026 2:59:01 PM EST | |||
| 590.00 | 83.30 | 90.40 | 86.85 | 64.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 592.50 | 85.85 | 92.90 | 89.38 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 595.00 | 88.30 | 95.40 | 91.85 | % | 0.15 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 5/29/2026 2:59:01 PM EST | |||
| 597.50 | 90.80 | 97.90 | 94.35 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.03 | 5/29/2026 2:59:01 PM EST | |||
| 600.00 | 93.50 | 100.40 | 96.95 | 99.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 4/24/2026 | 5/29/2026 2:59:01 PM EST |
| 602.50 | 96.00 | 102.90 | 99.45 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 605.00 | 98.55 | 105.40 | 101.98 | 77.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 607.50 | 101.00 | 107.90 | 104.45 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 5/29/2026 2:59:01 PM EST | |||
| 610.00 | 103.30 | 110.40 | 106.85 | 80.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 612.50 | 106.00 | 112.90 | 109.45 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 615.00 | 108.50 | 115.40 | 111.95 | 113.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 617.50 | 110.80 | 117.90 | 114.35 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 620.00 | 113.50 | 120.40 | 116.95 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 622.50 | 115.80 | 122.90 | 119.35 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 625.00 | 118.50 | 125.40 | 121.95 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 627.50 | 121.00 | 127.90 | 124.45 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 630.00 | 123.50 | 130.40 | 126.95 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 635.00 | 128.50 | 135.40 | 131.95 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 640.00 | 133.50 | 140.40 | 136.95 | 122.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:01 PM EST |
| 645.00 | 138.50 | 145.40 | 141.95 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 650.00 | 143.50 | 150.40 | 146.95 | 122.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 655.00 | 148.50 | 155.40 | 151.95 | 152.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:01 PM EST |
| 660.00 | 153.55 | 160.40 | 156.98 | 135.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 670.00 | 163.55 | 170.40 | 166.98 | 164.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 680.00 | 173.55 | 180.40 | 176.98 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 690.00 | 183.50 | 190.40 | 186.95 | 272.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:01 PM EST |
| 700.00 | 193.50 | 200.40 | 196.95 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 710.00 | 203.30 | 210.40 | 206.85 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 720.00 | 213.50 | 220.40 | 216.95 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 730.00 | 223.50 | 230.40 | 226.95 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 740.00 | 233.40 | 240.40 | 236.90 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 750.00 | 243.50 | 250.40 | 246.95 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST |