Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $677.09 as of 10/8/2025 4:43:26 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 | 293.90 | 297.40 | 295.65 | 295.90 | % | 0.78 | 1 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 390.00 | 283.95 | 287.50 | 285.73 | 285.97 | % | 0.73 | 1 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 400.00 | 272.35 | 278.20 | 275.28 | 292.27 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 410.00 | 261.50 | 268.50 | 265.00 | % | 0.65 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 420.00 | 251.50 | 258.70 | 255.10 | % | 0.61 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 430.00 | 241.50 | 248.70 | 245.10 | % | 0.57 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 440.00 | 231.55 | 238.70 | 235.13 | % | 0.53 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 450.00 | 221.55 | 228.40 | 224.98 | % | 0.50 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 460.00 | 211.35 | 218.70 | 215.03 | % | 0.47 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 470.00 | 201.55 | 208.75 | 205.15 | % | 0.44 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 480.00 | 191.55 | 198.75 | 195.15 | % | 0.41 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 490.00 | 182.45 | 188.55 | 185.50 | % | 0.38 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 500.00 | 171.30 | 178.75 | 175.03 | 182.20 | % | 0.35 | 1 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 505.00 | 168.10 | 173.20 | 170.65 | 177.30 | +2.86 | +1.64% | 0.34 | 2 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 510.00 | 162.30 | 168.50 | 165.40 | 171.68 | +2.14 | +1.27% | 0.32 | 1 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 515.00 | 157.40 | 163.55 | 160.48 | 177.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 520.00 | 152.65 | 158.55 | 155.60 | % | 0.30 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 525.00 | 146.60 | 153.25 | 149.93 | 153.49 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 141.60 | 148.25 | 144.93 | 145.87 | -2.63 | -1.78% | 0.27 | 1 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 535.00 | 138.10 | 143.25 | 140.68 | 140.97 | % | 0.26 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 540.00 | 131.65 | 138.60 | 135.13 | 136.39 | % | 0.25 | 2 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 545.00 | 127.45 | 133.45 | 130.45 | 131.40 | % | 0.24 | 2 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 550.00 | 123.10 | 128.30 | 125.70 | 126.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 555.00 | 118.05 | 123.30 | 120.68 | 121.77 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 560.00 | 112.70 | 118.30 | 115.50 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 565.00 | 108.35 | 113.30 | 110.83 | 123.80 | +10.49 | +9.26% | 0.20 | 1 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 570.00 | 102.40 | 108.60 | 105.50 | 105.10 | -3.32 | -3.07% | 0.19 | 3 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 575.00 | 97.40 | 103.60 | 100.50 | 106.04 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 580.00 | 92.35 | 98.60 | 95.48 | 99.46 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 582.50 | 89.15 | 96.10 | 92.63 | % | 0.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 585.00 | 86.65 | 93.25 | 89.95 | 94.47 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.47 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 587.50 | 86.10 | 89.90 | 88.00 | 92.95 | % | 0.15 | 3 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 590.00 | 82.40 | 88.65 | 85.53 | 83.22 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 592.50 | 80.80 | 85.80 | 83.30 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 595.00 | 76.65 | 83.60 | 80.13 | 102.42 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 597.50 | 75.15 | 81.15 | 78.15 | % | 0.13 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 600.00 | 73.50 | 78.25 | 75.88 | 90.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 602.50 | 69.20 | 75.80 | 72.50 | % | 0.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 605.00 | 67.85 | 72.45 | 70.15 | 70.15 | % | 0.12 | 4 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 607.50 | 65.20 | 70.85 | 68.03 | % | 0.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 610.00 | 62.75 | 68.65 | 65.70 | 65.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 612.50 | 59.20 | 66.40 | 62.80 | % | 0.10 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 615.00 | 58.00 | 63.35 | 60.68 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.05 | 10/8/2025 3:59:54 PM EST | |||
| 617.50 | 55.25 | 61.25 | 58.25 | 76.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.08 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 620.00 | 52.75 | 58.75 | 55.75 | 65.87 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.11 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 622.50 | 50.25 | 56.30 | 53.28 | 73.55 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.02 | 0.99 | 0.00 | -0.16 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 625.00 | 46.80 | 53.85 | 50.33 | 55.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.19 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 627.50 | 45.45 | 51.35 | 48.40 | 84.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.95 | 0.98 | 0.00 | -0.23 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 630.00 | 42.95 | 47.75 | 45.35 | 53.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.71 | 0.98 | 0.00 | -0.24 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 632.50 | 40.20 | 46.50 | 43.35 | 63.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.35 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 635.00 | 37.65 | 44.00 | 40.83 | 49.46 | +7.85 | +18.87% | 0.06 | 1 | 7 | 0.86 | 0.95 | 0.00 | -0.49 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 637.50 | 35.00 | 41.70 | 38.35 | % | 0.06 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.54 | 10/8/2025 3:59:54 PM EST | |||
| 640.00 | 33.95 | 37.80 | 35.88 | 35.70 | -37.50 | -51.23% | 0.06 | 5 | 7 | 0.59 | 0.94 | 0.01 | -0.66 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 642.50 | 30.90 | 35.70 | 33.30 | 34.55 | -31.35 | -47.58% | 0.05 | 12 | 0 | 0.69 | 0.92 | 0.01 | -0.80 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 645.00 | 28.65 | 33.55 | 31.10 | 43.16 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.68 | 0.91 | 0.01 | -0.90 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 647.50 | 26.35 | 31.10 | 28.73 | 41.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.65 | 0.89 | 0.01 | -1.02 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 650.00 | 24.35 | 28.90 | 26.63 | 27.99 | 0.00 | 0.00% | 0.04 | 0 | 261 | 0.63 | 0.87 | 0.01 | -1.16 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 652.50 | 23.70 | 26.55 | 25.13 | 27.20 | -11.75 | -30.17% | 0.04 | 10 | 7 | 0.42 | 0.85 | 0.01 | -1.29 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 655.00 | 21.10 | 24.05 | 22.58 | 22.40 | -4.41 | -16.45% | 0.03 | 2 | 3 | 0.56 | 0.82 | 0.01 | -1.44 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 657.50 | 19.35 | 22.45 | 20.90 | 21.50 | -12.45 | -36.68% | 0.03 | 9 | 14 | 0.44 | 0.79 | 0.01 | -1.59 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 660.00 | 17.25 | 19.40 | 18.33 | 19.50 | -11.50 | -37.10% | 0.03 | 14 | 6 | 0.44 | 0.76 | 0.01 | -1.72 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 662.50 | 15.80 | 18.65 | 17.23 | 18.55 | -12.15 | -39.58% | 0.03 | 1 | 18 | 0.44 | 0.72 | 0.02 | -1.84 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 665.00 | 14.15 | 15.75 | 14.95 | 15.40 | -3.65 | -19.16% | 0.02 | 1 | 21 | 0.44 | 0.68 | 0.02 | -1.95 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 667.50 | 12.45 | 14.15 | 13.30 | 13.80 | -2.95 | -17.62% | 0.02 | 16 | 4 | 0.44 | 0.64 | 0.02 | -2.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 670.00 | 11.10 | 12.70 | 11.90 | 11.50 | -5.10 | -30.73% | 0.02 | 17 | 53 | 0.46 | 0.60 | 0.02 | -2.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 672.50 | 9.20 | 10.90 | 10.05 | 10.40 | -4.05 | -28.03% | 0.01 | 18 | 14 | 0.42 | 0.55 | 0.02 | -2.15 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 675.00 | 8.15 | 10.50 | 9.33 | 8.50 | -3.75 | -30.62% | 0.01 | 116 | 45 | 0.46 | 0.51 | 0.02 | -2.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 677.50 | 7.25 | 8.60 | 7.93 | 7.90 | -2.70 | -25.48% | 0.01 | 49 | 43 | 0.45 | 0.46 | 0.02 | -2.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 680.00 | 6.15 | 8.35 | 7.25 | 7.00 | -3.75 | -34.89% | 0.01 | 120 | 132 | 0.43 | 0.42 | 0.02 | -2.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 682.50 | 5.15 | 7.05 | 6.10 | 5.80 | -3.20 | -35.56% | 0.01 | 94 | 181 | 0.46 | 0.37 | 0.02 | -2.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 685.00 | 4.50 | 6.05 | 5.28 | 4.60 | -2.55 | -35.67% | 0.01 | 181 | 85 | 0.47 | 0.33 | 0.02 | -1.92 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 687.50 | 3.70 | 4.30 | 4.00 | 3.90 | -2.81 | -41.88% | 0.01 | 15 | 41 | 0.44 | 0.29 | 0.02 | -1.80 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 690.00 | 3.20 | 3.60 | 3.40 | 3.35 | -3.13 | -48.31% | 0.00 | 280 | 236 | 0.44 | 0.25 | 0.02 | -1.68 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 692.50 | 2.23 | 2.90 | 2.57 | 2.47 | -3.23 | -56.67% | 0.00 | 88 | 282 | 0.42 | 0.21 | 0.01 | -1.55 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 695.00 | 2.20 | 2.55 | 2.38 | 2.22 | -2.53 | -53.27% | 0.00 | 386 | 122 | 0.44 | 0.18 | 0.01 | -1.42 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 697.50 | 1.73 | 2.08 | 1.91 | 1.66 | -2.44 | -59.52% | 0.00 | 33 | 203 | 0.44 | 0.16 | 0.01 | -1.30 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 700.00 | 1.32 | 1.78 | 1.55 | 1.54 | -1.96 | -56.00% | 0.00 | 660 | 390 | 0.44 | 0.13 | 0.01 | -1.18 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 702.50 | 0.93 | 1.57 | 1.25 | 1.37 | -1.83 | -57.19% | 0.00 | 38 | 73 | 0.43 | 0.11 | 0.01 | -1.07 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 705.00 | 1.00 | 1.25 | 1.13 | 1.16 | -1.43 | -55.22% | 0.00 | 57 | 246 | 0.46 | 0.10 | 0.01 | -0.97 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 707.50 | 0.81 | 1.12 | 0.97 | 0.91 | -2.00 | -68.73% | 0.00 | 9 | 88 | 0.46 | 0.09 | 0.01 | -0.91 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 710.00 | 0.69 | 0.83 | 0.76 | 0.70 | -1.26 | -64.29% | 0.00 | 111 | 176 | 0.46 | 0.08 | 0.01 | -0.79 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 712.50 | 0.51 | 0.73 | 0.62 | 0.61 | -0.88 | -59.06% | 0.00 | 83 | 66 | 0.46 | 0.06 | 0.01 | -0.68 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 715.00 | 0.36 | 1.47 | 0.92 | 0.55 | -0.89 | -61.81% | 0.00 | 140 | 201 | 0.50 | 0.06 | 0.00 | -0.59 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 717.50 | 0.01 | 2.44 | 1.23 | 0.64 | -1.13 | -63.85% | 0.00 | 5 | 15 | 0.51 | 0.05 | 0.00 | -0.47 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 720.00 | 0.27 | 1.28 | 0.78 | 0.37 | -0.61 | -62.25% | 0.00 | 101 | 368 | 0.55 | 0.04 | 0.00 | -0.35 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 722.50 | 0.05 | 0.91 | 0.48 | 0.45 | -0.35 | -43.75% | 0.00 | 10 | 67 | 0.42 | 0.03 | 0.00 | -0.33 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 725.00 | 0.27 | 1.37 | 0.82 | 0.45 | -0.18 | -28.58% | 0.00 | 229 | 705 | 0.60 | 0.02 | 0.00 | -0.22 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 727.50 | 0.06 | 1.09 | 0.58 | 0.38 | -0.20 | -34.49% | 0.00 | 7 | 141 | 0.46 | 0.02 | 0.00 | -0.21 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 730.00 | 0.20 | 0.70 | 0.45 | 0.28 | -0.20 | -41.67% | 0.00 | 191 | 600 | 0.58 | 0.02 | 0.00 | -0.19 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 732.50 | 0.00 | 1.63 | 0.82 | 0.27 | -0.21 | -43.75% | 0.00 | 24 | 15 | 0.80 | 0.01 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 735.00 | 0.00 | 0.69 | 0.35 | 0.25 | -0.06 | -19.36% | 0.00 | 32 | 284 | 0.68 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 737.50 | 0.00 | 1.50 | 0.75 | 0.37 | -0.13 | -26.00% | 0.00 | 1 | 40 | 0.83 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.30 | -62.50% | 0.00 | 91 | 294 | 0.63 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 742.50 | 0.05 | 0.50 | 0.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.61 | 0.00 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 745.00 | 0.02 | 1.40 | 0.71 | 0.14 | -0.21 | -60.00% | 0.00 | 37 | 112 | 0.69 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 747.50 | 0.00 | 1.11 | 0.56 | 0.15 | -0.14 | -48.28% | 0.00 | 2 | 12 | 0.87 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 750.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 70 | 310 | 0.62 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 755.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.34 | -97.15% | 0.00 | 6 | 50 | 0.88 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 0.73 | 0.37 | 0.43 | +0.15 | +53.58% | 0.00 | 18 | 337 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 765.00 | 0.00 | 1.94 | 0.97 | 0.73 | +0.50 | +217.40% | 0.00 | 3 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 770.00 | 0.00 | 1.25 | 0.63 | 0.01 | -0.33 | -97.06% | 0.00 | 15 | 214 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 775.00 | 0.01 | 1.56 | 0.79 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 780.00 | 0.00 | 1.14 | 0.57 | 0.10 | -0.17 | -62.97% | 0.00 | 54 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 785.00 | 0.00 | 1.54 | 0.77 | 0.42 | +0.35 | +500.00% | 0.00 | 30 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 790.00 | 0.00 | 1.61 | 0.81 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 795.00 | 0.00 | 1.06 | 0.53 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.07 | -26.93% | 0.00 | 9 | 765 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 815.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 820.00 | 0.00 | 2.12 | 1.06 | 2.02 | +1.90 | +1,583.34% | 0.00 | 1 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 825.00 | 0.00 | 2.90 | 1.45 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 830.00 | 0.00 | 0.85 | 0.43 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 840.00 | 0.00 | 3.30 | 1.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 850.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.27 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 880.00 | 0.00 | 2.01 | 1.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.51 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 970.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 2.34 | 1.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 1.96 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 55 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 82 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 575.00 | 0.00 | 0.96 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.32 | -78.05% | 0.00 | 31 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 582.50 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 585.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 69 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 587.50 | 0.00 | 0.59 | 0.30 | 0.34 | % | 0.00 | 2 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 590.00 | 0.00 | 0.78 | 0.39 | 0.36 | -0.14 | -28.00% | 0.00 | 2 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 592.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 595.00 | 0.01 | 0.32 | 0.17 | 0.12 | -0.01 | -7.70% | 0.00 | 17 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 597.50 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 600.00 | 0.01 | 0.57 | 0.29 | 0.05 | -0.21 | -80.77% | 0.00 | 8 | 104 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 602.50 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 605.00 | 0.00 | 0.45 | 0.23 | 0.46 | +0.28 | +155.56% | 0.00 | 11 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 607.50 | 0.00 | 0.70 | 0.35 | 0.35 | % | 0.00 | 1 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 610.00 | 0.01 | 0.76 | 0.39 | 0.47 | +0.17 | +56.67% | 0.00 | 1 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 612.50 | 0.00 | 0.84 | 0.42 | 0.91 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST | |
| 615.00 | 0.02 | 0.91 | 0.47 | 0.58 | -0.32 | -35.56% | 0.00 | 2 | 80 | 0.63 | 0.00 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 617.50 | 0.01 | 0.98 | 0.50 | 0.71 | -0.24 | -25.27% | 0.00 | 1 | 12 | 0.60 | -0.01 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 620.00 | 0.02 | 0.65 | 0.34 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 99 | 0.56 | -0.01 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 622.50 | 0.01 | 0.57 | 0.29 | 0.32 | -0.35 | -52.24% | 0.00 | 1 | 24 | 0.51 | -0.01 | 0.00 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 625.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.65 | -76.48% | 0.00 | 12 | 152 | 0.51 | -0.02 | 0.00 | -0.19 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 627.50 | 0.10 | 0.52 | 0.31 | 0.28 | -0.28 | -50.00% | 0.00 | 2 | 161 | 0.52 | -0.02 | 0.00 | -0.23 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 630.00 | 0.21 | 0.50 | 0.36 | 0.20 | -0.50 | -71.43% | 0.00 | 27 | 110 | 0.56 | -0.02 | 0.00 | -0.24 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 632.50 | 0.29 | 0.53 | 0.41 | 0.35 | -0.32 | -47.77% | 0.00 | 13 | 63 | 0.51 | -0.03 | 0.00 | -0.35 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 635.00 | 0.05 | 0.74 | 0.40 | 0.44 | -0.22 | -33.34% | 0.00 | 141 | 104 | 0.45 | -0.05 | 0.00 | -0.49 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 637.50 | 0.49 | 0.59 | 0.54 | 0.50 | -1.03 | -67.32% | 0.00 | 5 | 77 | 0.48 | -0.05 | 0.00 | -0.54 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 640.00 | 0.60 | 0.89 | 0.75 | 0.69 | -0.57 | -45.24% | 0.00 | 101 | 103 | 0.50 | -0.06 | 0.01 | -0.66 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 642.50 | 0.74 | 0.89 | 0.82 | 0.73 | -0.52 | -41.60% | 0.00 | 31 | 48 | 0.47 | -0.08 | 0.01 | -0.80 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 645.00 | 0.90 | 1.19 | 1.05 | 1.05 | -0.71 | -40.35% | 0.00 | 158 | 204 | 0.48 | -0.09 | 0.01 | -0.90 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 647.50 | 1.10 | 1.35 | 1.23 | 1.30 | -0.74 | -36.28% | 0.00 | 51 | 115 | 0.46 | -0.11 | 0.01 | -1.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 650.00 | 1.29 | 1.66 | 1.48 | 1.47 | -0.43 | -22.64% | 0.00 | 246 | 251 | 0.46 | -0.13 | 0.01 | -1.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 652.50 | 1.62 | 2.08 | 1.85 | 1.83 | -0.74 | -28.80% | 0.00 | 22 | 25 | 0.46 | -0.15 | 0.01 | -1.29 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 655.00 | 1.99 | 2.58 | 2.29 | 2.25 | -0.94 | -29.47% | 0.00 | 142 | 423 | 0.46 | -0.18 | 0.01 | -1.44 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 657.50 | 2.49 | 3.20 | 2.85 | 2.75 | -0.38 | -12.15% | 0.00 | 74 | 51 | 0.46 | -0.21 | 0.01 | -1.59 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 660.00 | 2.96 | 3.40 | 3.18 | 3.50 | -0.01 | -0.29% | 0.00 | 186 | 232 | 0.45 | -0.24 | 0.01 | -1.72 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 662.50 | 3.25 | 4.05 | 3.65 | 3.87 | -0.78 | -16.78% | 0.01 | 69 | 153 | 0.45 | -0.28 | 0.02 | -1.84 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 665.00 | 3.30 | 4.85 | 4.08 | 4.61 | -0.41 | -8.17% | 0.01 | 63 | 269 | 0.41 | -0.32 | 0.02 | -1.95 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 667.50 | 5.10 | 5.80 | 5.45 | 5.25 | -1.27 | -19.48% | 0.01 | 13 | 97 | 0.44 | -0.36 | 0.02 | -2.04 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 670.00 | 5.95 | 6.75 | 6.35 | 6.50 | 0.00 | 0.00% | 0.01 | 57 | 483 | 0.44 | -0.40 | 0.02 | -2.11 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 672.50 | 7.05 | 7.85 | 7.45 | 6.70 | -0.48 | -6.69% | 0.01 | 10 | 67 | 0.44 | -0.45 | 0.02 | -2.15 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 675.00 | 8.20 | 9.00 | 8.60 | 8.80 | -2.25 | -20.37% | 0.01 | 99 | 174 | 0.43 | -0.49 | 0.02 | -2.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 677.50 | 9.25 | 10.45 | 9.85 | 10.00 | -0.22 | -2.16% | 0.01 | 20 | 210 | 0.44 | -0.54 | 0.02 | -2.14 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 680.00 | 10.80 | 12.00 | 11.40 | 11.18 | +0.58 | +5.48% | 0.02 | 180 | 528 | 0.44 | -0.58 | 0.02 | -2.09 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 682.50 | 12.15 | 13.50 | 12.83 | 9.80 | -2.87 | -22.66% | 0.02 | 34 | 56 | 0.44 | -0.63 | 0.02 | -2.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 685.00 | 12.65 | 15.60 | 14.13 | 15.00 | +1.18 | +8.54% | 0.02 | 90 | 229 | 0.45 | -0.67 | 0.02 | -1.92 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 687.50 | 15.50 | 18.55 | 17.03 | 15.75 | +0.13 | +0.84% | 0.02 | 7 | 73 | 0.47 | -0.71 | 0.02 | -1.80 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 690.00 | 16.60 | 19.00 | 17.80 | 18.17 | +1.17 | +6.89% | 0.03 | 65 | 186 | 0.45 | -0.75 | 0.02 | -1.68 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 692.50 | 18.60 | 21.00 | 19.80 | 17.60 | -2.55 | -12.66% | 0.03 | 12 | 151 | 0.44 | -0.79 | 0.01 | -1.55 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 695.00 | 21.10 | 23.65 | 22.38 | 22.30 | -0.45 | -1.98% | 0.03 | 38 | 111 | 0.45 | -0.82 | 0.01 | -1.42 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 697.50 | 22.30 | 26.65 | 24.48 | 21.90 | -2.45 | -10.07% | 0.04 | 5 | 20 | 0.43 | -0.84 | 0.01 | -1.30 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 700.00 | 24.35 | 30.85 | 27.60 | 24.33 | -2.33 | -8.74% | 0.04 | 2 | 305 | 0.59 | -0.87 | 0.01 | -1.18 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 702.50 | 26.75 | 32.40 | 29.58 | 27.61 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.76 | -0.89 | 0.01 | -1.07 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 705.00 | 27.90 | 34.70 | 31.30 | 30.29 | -1.47 | -4.63% | 0.04 | 2 | 35 | 0.78 | -0.90 | 0.01 | -0.97 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 707.50 | 31.60 | 37.15 | 34.38 | 33.02 | +8.72 | +35.89% | 0.05 | 1 | 212 | 0.84 | -0.91 | 0.01 | -0.91 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 710.00 | 33.25 | 37.70 | 35.48 | 36.63 | +1.51 | +4.30% | 0.05 | 18 | 191 | 0.68 | -0.92 | 0.01 | -0.79 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 712.50 | 36.00 | 40.70 | 38.35 | 37.69 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.75 | -0.94 | 0.01 | -0.68 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 715.00 | 38.55 | 43.25 | 40.90 | 40.25 | 0.00 | 0.00% | 0.06 | 0 | 247 | 0.79 | -0.94 | 0.00 | -0.59 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 717.50 | 40.35 | 45.50 | 42.93 | 24.15 | -21.06 | -46.59% | 0.06 | 1 | 12 | 0.80 | -0.95 | 0.00 | -0.47 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 720.00 | 43.30 | 47.95 | 45.63 | 43.10 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.83 | -0.96 | 0.00 | -0.35 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 722.50 | 44.75 | 51.55 | 48.15 | 31.78 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.94 | -0.97 | 0.00 | -0.33 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 725.00 | 47.60 | 53.95 | 50.78 | 42.30 | -7.33 | -14.77% | 0.07 | 2 | 15 | 0.97 | -0.98 | 0.00 | -0.22 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 727.50 | 49.70 | 56.55 | 53.13 | 39.62 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.01 | -0.98 | 0.00 | -0.21 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 730.00 | 53.20 | 59.00 | 56.10 | 51.43 | 0.00 | 0.00% | 0.08 | 0 | 75 | 1.06 | -0.98 | 0.00 | -0.19 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 732.50 | 54.75 | 61.45 | 58.10 | 40.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.06 | -0.99 | 0.00 | -0.06 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 735.00 | 57.15 | 63.95 | 60.55 | 55.73 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.09 | -0.99 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 737.50 | 59.65 | 66.40 | 63.03 | 50.96 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.12 | -1.00 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 740.00 | 62.00 | 68.90 | 65.45 | 65.33 | +14.05 | +27.40% | 0.09 | 11 | 42 | 1.15 | -1.00 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 742.50 | 64.60 | 70.65 | 67.63 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.03 | 10/8/2025 3:59:54 PM EST | |||
| 745.00 | 67.15 | 72.95 | 70.05 | 38.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.11 | -1.00 | 0.00 | -0.03 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 747.50 | 69.60 | 76.35 | 72.98 | 29.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | -1.00 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 750.00 | 71.80 | 78.85 | 75.33 | 60.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.26 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 755.00 | 77.40 | 83.85 | 80.63 | 80.65 | +47.80 | +145.51% | 0.11 | 3 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 760.00 | 82.15 | 88.80 | 85.48 | 35.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 765.00 | 87.10 | 93.55 | 90.33 | 40.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 770.00 | 92.15 | 98.80 | 95.48 | 59.16 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 775.00 | 97.10 | 103.80 | 100.45 | 52.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 780.00 | 102.15 | 107.90 | 105.03 | 57.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 785.00 | 107.10 | 113.00 | 110.05 | 53.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 790.00 | 112.20 | 118.80 | 115.50 | 65.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 795.00 | 117.15 | 122.95 | 120.05 | 77.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 800.00 | 122.10 | 128.80 | 125.45 | 70.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 805.00 | 127.10 | 133.80 | 130.45 | % | 0.16 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 810.00 | 131.90 | 138.80 | 135.35 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 815.00 | 137.10 | 143.80 | 140.45 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 820.00 | 142.15 | 148.55 | 145.35 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 825.00 | 147.10 | 152.90 | 150.00 | % | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 830.00 | 152.15 | 158.80 | 155.48 | 141.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 840.00 | 162.20 | 168.75 | 165.48 | 151.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:54 PM EST |
| 850.00 | 172.15 | 178.80 | 175.48 | % | 0.21 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 860.00 | 182.20 | 187.90 | 185.05 | % | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 870.00 | 191.90 | 198.80 | 195.35 | % | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 880.00 | 202.00 | 208.80 | 205.40 | % | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 890.00 | 211.90 | 218.80 | 215.35 | % | 0.24 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 900.00 | 221.80 | 228.80 | 225.30 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 910.00 | 231.90 | 238.80 | 235.35 | 167.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 920.00 | 241.80 | 248.80 | 245.30 | % | 0.27 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 930.00 | 252.00 | 258.80 | 255.40 | % | 0.27 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 940.00 | 261.80 | 268.80 | 265.30 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 950.00 | 271.90 | 278.80 | 275.35 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 960.00 | 281.65 | 288.80 | 285.23 | % | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 970.00 | 291.90 | 298.80 | 295.35 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |