Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $695.00 as of 8/13/2025 9:17:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 362.50 | 368.15 | 365.33 | % | 1.11 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 350.85 | 359.10 | 354.98 | 378.90 | 0.00 | 0.00% | 1.04 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 350.00 | 342.50 | 348.15 | 345.33 | % | 0.99 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 360.00 | 330.90 | 339.65 | 335.28 | 339.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 370.00 | 320.90 | 329.60 | 325.25 | % | 0.88 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 311.00 | 319.10 | 315.05 | 322.10 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:56 PM EST |
| 390.00 | 302.60 | 309.10 | 305.85 | % | 0.78 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 400.00 | 290.80 | 299.30 | 295.05 | 287.58 | 0.00 | 0.00% | 0.74 | 0 | 8 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 410.00 | 280.75 | 289.50 | 285.13 | % | 0.70 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 420.00 | 270.90 | 278.20 | 274.55 | % | 0.65 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 430.00 | 261.00 | 267.50 | 264.25 | 240.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 440.00 | 251.00 | 259.70 | 255.35 | % | 0.58 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 450.00 | 240.75 | 247.50 | 244.13 | 184.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 460.00 | 232.60 | 239.45 | 236.03 | % | 0.51 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 470.00 | 220.80 | 227.55 | 224.18 | 216.70 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 480.00 | 210.85 | 219.35 | 215.10 | 170.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 490.00 | 200.80 | 209.90 | 205.35 | 160.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 500.00 | 191.00 | 197.55 | 194.28 | 198.73 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 510.00 | 181.00 | 189.25 | 185.13 | 210.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 3:59:56 PM EST |
| 520.00 | 171.55 | 179.80 | 175.68 | 129.76 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 530.00 | 161.00 | 169.50 | 165.25 | 153.95 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 540.00 | 151.00 | 159.90 | 155.45 | 159.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:56 PM EST |
| 550.00 | 140.60 | 149.85 | 145.23 | 77.50 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 552.50 | 138.35 | 147.00 | 142.68 | % | 0.26 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 555.00 | 135.90 | 144.30 | 140.10 | % | 0.25 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 557.50 | 133.35 | 142.00 | 137.68 | % | 0.25 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 560.00 | 131.00 | 139.85 | 135.43 | 71.15 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 562.50 | 128.35 | 137.00 | 132.68 | % | 0.24 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 565.00 | 125.85 | 134.80 | 130.33 | % | 0.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 567.50 | 125.15 | 131.80 | 128.48 | % | 0.23 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 570.00 | 120.85 | 129.50 | 125.18 | 55.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 572.50 | 118.35 | 127.00 | 122.68 | % | 0.21 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 575.00 | 115.85 | 124.55 | 120.20 | % | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 577.50 | 113.55 | 122.00 | 117.78 | % | 0.20 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 580.00 | 110.85 | 119.70 | 115.28 | 87.03 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 582.50 | 110.15 | 117.00 | 113.58 | % | 0.19 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 585.00 | 107.65 | 114.75 | 111.20 | % | 0.19 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 587.50 | 103.35 | 112.00 | 107.68 | % | 0.18 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 590.00 | 100.85 | 109.80 | 105.33 | 103.45 | -11.11 | -9.70% | 0.18 | 5 | 54 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 592.50 | 98.35 | 107.00 | 102.68 | % | 0.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 595.00 | 95.95 | 104.50 | 100.23 | % | 0.17 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 597.50 | 95.20 | 102.00 | 98.60 | % | 0.17 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 600.00 | 90.65 | 99.75 | 95.20 | 86.00 | -18.15 | -17.43% | 0.16 | 1 | 53 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 602.50 | 90.20 | 96.80 | 93.50 | % | 0.16 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 605.00 | 87.70 | 94.35 | 91.03 | % | 0.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 607.50 | 83.40 | 91.85 | 87.63 | % | 0.14 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 610.00 | 80.75 | 89.00 | 84.88 | 82.80 | +1.28 | +1.57% | 0.14 | 1 | 64 | 1.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 612.50 | 78.65 | 86.85 | 82.75 | 39.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 615.00 | 76.00 | 84.75 | 80.38 | 51.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 617.50 | 73.55 | 82.00 | 77.78 | 38.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 620.00 | 70.90 | 79.50 | 75.20 | 71.55 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 622.50 | 69.10 | 77.00 | 73.05 | 46.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 625.00 | 65.95 | 74.95 | 70.45 | 67.80 | 0.00 | 0.00% | 0.11 | 0 | 88 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 627.50 | 63.25 | 72.00 | 67.63 | 58.01 | 0.00 | 0.00% | 0.11 | 0 | 58 | 1.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 630.00 | 63.85 | 66.35 | 65.10 | 65.17 | +3.92 | +6.40% | 0.10 | 48 | 242 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 632.50 | 59.15 | 65.20 | 62.18 | 77.71 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 635.00 | 58.40 | 62.00 | 60.20 | 55.75 | +4.36 | +8.49% | 0.09 | 1 | 137 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 637.50 | 54.25 | 59.30 | 56.78 | 51.20 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 640.00 | 53.95 | 56.85 | 55.40 | 55.27 | +3.82 | +7.43% | 0.09 | 39 | 447 | 0.81 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 642.50 | 49.95 | 55.45 | 52.70 | 48.05 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.72 | 1.00 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 645.00 | 46.80 | 52.95 | 49.88 | 33.32 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.87 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 647.50 | 44.30 | 49.65 | 46.98 | 56.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.76 | 0.99 | 0.00 | -0.08 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 650.00 | 43.35 | 47.15 | 45.25 | 44.50 | +2.30 | +5.45% | 0.07 | 17 | 415 | 0.65 | 0.99 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 652.50 | 40.15 | 45.20 | 42.68 | 46.00 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.75 | 0.98 | 0.00 | -0.16 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 655.00 | 37.75 | 43.00 | 40.38 | 28.15 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.75 | 0.97 | 0.00 | -0.21 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 657.50 | 34.60 | 40.90 | 37.75 | 50.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.75 | 0.96 | 0.00 | -0.29 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 660.00 | 33.60 | 36.95 | 35.28 | 34.40 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.58 | 0.95 | 0.00 | -0.39 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 662.50 | 30.60 | 35.45 | 33.03 | 30.68 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.64 | 0.94 | 0.01 | -0.52 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 665.00 | 28.30 | 33.10 | 30.70 | 26.60 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.63 | 0.92 | 0.01 | -0.67 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 667.50 | 25.95 | 30.80 | 28.38 | 25.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.60 | 0.91 | 0.01 | -0.80 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 670.00 | 24.25 | 27.75 | 26.00 | 19.35 | -5.00 | -20.54% | 0.04 | 11 | 170 | 0.53 | 0.88 | 0.01 | -0.93 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 672.50 | 21.50 | 26.85 | 24.18 | 17.50 | -14.30 | -44.97% | 0.04 | 4 | 13 | 0.60 | 0.86 | 0.01 | -1.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 675.00 | 20.75 | 23.35 | 22.05 | 18.40 | -1.20 | -6.13% | 0.03 | 1 | 63 | 0.50 | 0.83 | 0.01 | -1.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 677.50 | 18.20 | 20.75 | 19.48 | 18.00 | +0.05 | +0.28% | 0.03 | 4 | 18 | 0.41 | 0.80 | 0.01 | -1.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 680.00 | 17.35 | 18.50 | 17.93 | 17.20 | +2.10 | +13.91% | 0.03 | 14 | 201 | 0.44 | 0.76 | 0.01 | -1.51 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 682.50 | 15.60 | 16.60 | 16.10 | 15.60 | +0.46 | +3.04% | 0.02 | 6 | 39 | 0.44 | 0.72 | 0.02 | -1.64 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 685.00 | 13.80 | 14.85 | 14.33 | 12.54 | -0.88 | -6.56% | 0.02 | 83 | 66 | 0.44 | 0.68 | 0.02 | -1.75 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 687.50 | 12.15 | 13.05 | 12.60 | 12.07 | +0.96 | +8.65% | 0.02 | 40 | 46 | 0.43 | 0.64 | 0.02 | -1.85 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 690.00 | 10.65 | 11.45 | 11.05 | 11.05 | +1.50 | +15.71% | 0.02 | 71 | 313 | 0.43 | 0.59 | 0.02 | -1.92 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 692.50 | 9.15 | 10.00 | 9.58 | 9.15 | +0.10 | +1.11% | 0.01 | 76 | 49 | 0.42 | 0.54 | 0.02 | -1.97 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 695.00 | 7.60 | 8.60 | 8.10 | 8.20 | +0.87 | +11.87% | 0.01 | 86 | 114 | 0.41 | 0.49 | 0.02 | -1.99 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 697.50 | 6.45 | 7.25 | 6.85 | 6.05 | -1.09 | -15.27% | 0.01 | 17 | 46 | 0.41 | 0.44 | 0.02 | -1.99 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 700.00 | 5.50 | 6.20 | 5.85 | 6.00 | 0.00 | 0.00% | 0.01 | 385 | 1,319 | 0.41 | 0.39 | 0.02 | -1.95 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 702.50 | 4.70 | 5.40 | 5.05 | 5.00 | +0.23 | +4.83% | 0.01 | 95 | 48 | 0.41 | 0.35 | 0.02 | -1.89 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 705.00 | 3.90 | 4.45 | 4.18 | 4.10 | -0.10 | -2.39% | 0.01 | 96 | 258 | 0.41 | 0.31 | 0.02 | -1.81 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 707.50 | 3.20 | 3.70 | 3.45 | 2.57 | -1.23 | -32.37% | 0.00 | 21 | 40 | 0.41 | 0.27 | 0.02 | -1.71 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 710.00 | 2.28 | 3.00 | 2.64 | 2.85 | -0.50 | -14.93% | 0.00 | 90 | 205 | 0.40 | 0.23 | 0.02 | -1.60 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 712.50 | 1.97 | 2.54 | 2.26 | 2.31 | -0.43 | -15.70% | 0.00 | 11 | 87 | 0.41 | 0.20 | 0.01 | -1.47 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 715.00 | 1.60 | 2.09 | 1.85 | 1.86 | -0.59 | -24.09% | 0.00 | 70 | 96 | 0.41 | 0.17 | 0.01 | -1.35 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 717.50 | 1.41 | 1.71 | 1.56 | 1.53 | -0.48 | -23.89% | 0.00 | 20 | 41 | 0.41 | 0.14 | 0.01 | -1.21 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 720.00 | 1.15 | 1.37 | 1.26 | 1.30 | -0.08 | -5.80% | 0.00 | 1,075 | 1,193 | 0.41 | 0.12 | 0.01 | -1.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 722.50 | 0.95 | 1.09 | 1.02 | 0.90 | -0.47 | -34.31% | 0.00 | 18 | 24 | 0.41 | 0.10 | 0.01 | -0.96 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 725.00 | 0.74 | 0.93 | 0.84 | 0.85 | -0.39 | -31.46% | 0.00 | 32 | 160 | 0.42 | 0.08 | 0.01 | -0.83 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 727.50 | 0.61 | 0.74 | 0.68 | 0.65 | -0.50 | -43.48% | 0.00 | 8 | 42 | 0.42 | 0.06 | 0.01 | -0.65 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 730.00 | 0.51 | 0.62 | 0.57 | 0.65 | -0.25 | -27.78% | 0.00 | 25 | 353 | 0.43 | 0.05 | 0.01 | -0.51 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 732.50 | 0.32 | 0.76 | 0.54 | 0.50 | -0.05 | -9.10% | 0.00 | 10 | 69 | 0.44 | 0.04 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 735.00 | 0.30 | 0.65 | 0.48 | 0.43 | -0.27 | -38.58% | 0.00 | 6 | 236 | 0.46 | 0.03 | 0.00 | -0.30 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 737.50 | 0.01 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.03 | 0.00 | -0.23 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 740.00 | 0.35 | 0.51 | 0.43 | 0.46 | -0.03 | -6.13% | 0.00 | 21 | 312 | 0.51 | 0.02 | 0.00 | -0.17 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 742.50 | 0.04 | 0.86 | 0.45 | 0.41 | +0.14 | +51.86% | 0.00 | 16 | 32 | 0.48 | 0.01 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 745.00 | 0.20 | 0.99 | 0.60 | 0.32 | 0.00 | 0.00% | 0.00 | 17 | 70 | 0.55 | 0.01 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 747.50 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 750.00 | 0.09 | 0.50 | 0.30 | 0.25 | +0.08 | +47.06% | 0.00 | 38 | 483 | 0.52 | 0.01 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 755.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 760.00 | 0.15 | 0.58 | 0.37 | 0.28 | +0.11 | +64.71% | 0.00 | 1,070 | 1,239 | 0.62 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 765.00 | 0.01 | 1.74 | 0.88 | 1.37 | +1.24 | +953.85% | 0.00 | 4 | 73 | 0.66 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 0.80 | 0.40 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 173 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 775.00 | 0.00 | 1.74 | 0.87 | 0.17 | % | 0.00 | 18 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 780.00 | 0.00 | 0.36 | 0.18 | 0.11 | +0.05 | +83.34% | 0.00 | 5 | 186 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 785.00 | 0.00 | 1.48 | 0.74 | 0.08 | % | 0.00 | 44 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 790.00 | 0.00 | 0.73 | 0.37 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 99 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 800.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 432 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 805.00 | 0.00 | 1.20 | 0.60 | 0.04 | % | 0.00 | 2 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST | |
| 810.00 | 0.00 | 0.97 | 0.49 | 0.11 | -0.15 | -57.70% | 0.00 | 1 | 272 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 2.91 | 1.46 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 830.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 3 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 1.87 | 0.94 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 850.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 416 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 870.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 900.00 | 0.00 | 1.70 | 0.85 | 0.60 | +0.59 | +5,900.00% | 0.00 | 1 | 120 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 920.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 940.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 960.00 | 0.00 | 2.42 | 1.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 1,020.00 | 0.00 | 1.97 | 0.99 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:56 PM EST |
| 1,040.00 | 0.00 | 1.79 | 0.90 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 2.27 | 1.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.33 | 0.67 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.41 | 0.71 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 1.44 | 0.72 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 1.69 | 0.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.79 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.32 | 0.66 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 2.23 | 1.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 1.43 | 0.72 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 29 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.98 | 1.49 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 104 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 550.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 552.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 555.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 557.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 560.00 | 0.00 | 0.86 | 0.43 | 0.24 | +0.19 | +380.00% | 0.00 | 2 | 225 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 562.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 565.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 567.50 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.17 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 26 | 213 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 572.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 575.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 577.50 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.52 | -94.55% | 0.00 | 2 | 137 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 582.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 585.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 587.50 | 0.00 | 2.50 | 1.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 590.00 | 0.01 | 0.67 | 0.34 | 0.08 | -0.07 | -46.67% | 0.00 | 34 | 196 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 592.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.22 | -91.67% | 0.00 | 24 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 595.00 | 0.01 | 0.86 | 0.44 | 0.06 | +0.01 | +20.00% | 0.00 | 60 | 34 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 597.50 | 0.00 | 0.23 | 0.12 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 600.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 35 | 2,378 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 602.50 | 0.00 | 2.32 | 1.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 605.00 | 0.05 | 1.21 | 0.63 | 0.95 | +0.42 | +79.25% | 0.00 | 10 | 17 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 607.50 | 0.00 | 1.36 | 0.68 | 0.95 | +0.44 | +86.28% | 0.00 | 10 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 1.33 | 0.67 | 0.30 | +0.21 | +233.34% | 0.00 | 4 | 239 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 612.50 | 0.00 | 0.21 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 615.00 | 0.00 | 0.73 | 0.37 | 0.10 | -0.26 | -72.23% | 0.00 | 24 | 52 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 617.50 | 0.00 | 0.73 | 0.37 | 0.10 | -0.21 | -67.75% | 0.00 | 54 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 620.00 | 0.06 | 0.13 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 98 | 391 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 622.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 625.00 | 0.03 | 0.23 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 20 | 1,346 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 627.50 | 0.00 | 0.67 | 0.34 | 0.06 | -0.29 | -82.86% | 0.00 | 2 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 630.00 | 0.01 | 0.35 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 58 | 221 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 632.50 | 0.00 | 0.77 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.04 | -17.40% | 0.00 | 19 | 1,260 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 637.50 | 0.00 | 1.41 | 0.71 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.24 | 0.12 | 0.20 | -0.16 | -44.45% | 0.00 | 11 | 289 | 0.56 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 642.50 | 0.11 | 0.65 | 0.38 | 0.30 | -0.17 | -36.17% | 0.00 | 1 | 80 | 0.56 | 0.00 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 645.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.67 | -71.28% | 0.00 | 12 | 77 | 0.52 | -0.01 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 647.50 | 0.01 | 0.34 | 0.18 | 0.29 | -0.37 | -56.07% | 0.00 | 5 | 20 | 0.43 | -0.01 | 0.00 | -0.08 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 650.00 | 0.13 | 0.35 | 0.24 | 0.41 | -0.34 | -45.34% | 0.00 | 93 | 384 | 0.46 | -0.01 | 0.00 | -0.11 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 652.50 | 0.01 | 0.40 | 0.21 | 0.44 | -0.50 | -53.20% | 0.00 | 4 | 97 | 0.39 | -0.02 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 655.00 | 0.25 | 0.48 | 0.37 | 0.62 | -0.58 | -48.34% | 0.00 | 7 | 77 | 0.45 | -0.03 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 657.50 | 0.29 | 0.65 | 0.47 | 0.87 | -0.23 | -20.91% | 0.00 | 4 | 71 | 0.44 | -0.04 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 660.00 | 0.52 | 0.70 | 0.61 | 0.67 | -0.63 | -48.47% | 0.00 | 50 | 406 | 0.45 | -0.05 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 662.50 | 0.64 | 0.84 | 0.74 | 0.90 | -0.67 | -42.68% | 0.00 | 8 | 45 | 0.44 | -0.06 | 0.01 | -0.52 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 665.00 | 0.79 | 1.02 | 0.91 | 1.07 | -1.20 | -52.87% | 0.00 | 29 | 167 | 0.43 | -0.08 | 0.01 | -0.67 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 667.50 | 0.87 | 1.27 | 1.07 | 1.41 | -1.29 | -47.78% | 0.00 | 23 | 119 | 0.42 | -0.09 | 0.01 | -0.80 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 670.00 | 1.22 | 1.48 | 1.35 | 1.45 | -1.41 | -49.31% | 0.00 | 102 | 528 | 0.42 | -0.12 | 0.01 | -0.93 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 672.50 | 1.43 | 2.14 | 1.79 | 2.49 | -0.92 | -26.98% | 0.00 | 16 | 112 | 0.43 | -0.14 | 0.01 | -1.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 675.00 | 1.83 | 2.17 | 2.00 | 2.21 | -1.79 | -44.75% | 0.00 | 73 | 299 | 0.41 | -0.17 | 0.01 | -1.22 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 677.50 | 2.16 | 2.76 | 2.46 | 3.55 | -1.40 | -28.29% | 0.00 | 6 | 58 | 0.41 | -0.20 | 0.01 | -1.36 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 680.00 | 2.67 | 3.20 | 2.94 | 3.16 | -2.14 | -40.38% | 0.00 | 134 | 147 | 0.42 | -0.24 | 0.01 | -1.51 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 682.50 | 3.20 | 3.65 | 3.43 | 6.15 | +0.50 | +8.85% | 0.01 | 24 | 52 | 0.39 | -0.28 | 0.02 | -1.64 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 685.00 | 3.95 | 4.30 | 4.13 | 3.95 | -3.70 | -48.37% | 0.01 | 122 | 96 | 0.39 | -0.32 | 0.02 | -1.75 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 687.50 | 4.70 | 5.10 | 4.90 | 4.86 | -3.49 | -41.80% | 0.01 | 21 | 37 | 0.38 | -0.36 | 0.02 | -1.85 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 690.00 | 5.60 | 6.10 | 5.85 | 5.60 | -4.40 | -44.00% | 0.01 | 93 | 399 | 0.39 | -0.41 | 0.02 | -1.92 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 692.50 | 6.35 | 7.20 | 6.78 | 12.20 | +1.88 | +18.22% | 0.01 | 6 | 36 | 0.40 | -0.46 | 0.02 | -1.97 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 695.00 | 7.50 | 8.35 | 7.93 | 9.29 | -3.11 | -25.09% | 0.01 | 4 | 144 | 0.37 | -0.51 | 0.02 | -1.99 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 697.50 | 8.40 | 10.85 | 9.63 | 15.74 | +1.99 | +14.48% | 0.01 | 1 | 27 | 0.39 | -0.56 | 0.02 | -1.99 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 700.00 | 10.25 | 11.30 | 10.78 | 10.49 | -4.81 | -31.44% | 0.02 | 38 | 367 | 0.37 | -0.61 | 0.02 | -1.95 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 702.50 | 11.10 | 13.10 | 12.10 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.35 | -0.65 | 0.02 | -1.89 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 705.00 | 12.90 | 16.05 | 14.48 | 16.47 | -4.78 | -22.50% | 0.02 | 2 | 54 | 0.39 | -0.69 | 0.02 | -1.81 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 707.50 | 15.15 | 16.40 | 15.78 | 18.75 | -1.90 | -9.21% | 0.02 | 5 | 36 | 0.35 | -0.73 | 0.02 | -1.71 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 710.00 | 15.85 | 18.65 | 17.25 | 22.63 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.32 | -0.77 | 0.02 | -1.60 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 712.50 | 17.65 | 22.40 | 20.03 | 18.33 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.35 | -0.80 | 0.01 | -1.47 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 715.00 | 19.50 | 24.55 | 22.03 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.59 | -0.83 | 0.01 | -1.35 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 717.50 | 23.00 | 26.75 | 24.88 | 35.40 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.40 | -0.86 | 0.01 | -1.21 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 720.00 | 24.25 | 28.40 | 26.33 | 28.90 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.59 | -0.88 | 0.01 | -1.08 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 722.50 | 27.10 | 31.30 | 29.20 | 38.20 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.65 | -0.90 | 0.01 | -0.96 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 725.00 | 28.35 | 34.40 | 31.38 | 25.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.73 | -0.92 | 0.01 | -0.83 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 727.50 | 30.60 | 36.75 | 33.68 | 28.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.76 | -0.94 | 0.01 | -0.65 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 730.00 | 33.30 | 38.00 | 35.65 | 33.81 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.72 | -0.95 | 0.01 | -0.51 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 732.50 | 35.45 | 41.55 | 38.50 | 42.80 | -7.05 | -14.15% | 0.05 | 1 | 13 | 0.81 | -0.96 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 735.00 | 37.65 | 44.00 | 40.83 | 35.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.30 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 737.50 | 40.15 | 46.45 | 43.30 | 32.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.86 | -0.97 | 0.00 | -0.23 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 740.00 | 44.00 | 48.20 | 46.10 | 50.07 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.83 | -0.98 | 0.00 | -0.17 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 742.50 | 46.10 | 51.40 | 48.75 | % | 0.07 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.13 | 8/13/2025 3:59:56 PM EST | |||
| 745.00 | 47.50 | 53.90 | 50.70 | 44.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.09 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 747.50 | 50.05 | 56.35 | 53.20 | % | 0.07 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 8/13/2025 3:59:56 PM EST | |||
| 750.00 | 53.95 | 58.15 | 56.05 | 59.65 | -61.00 | -50.56% | 0.07 | 7 | 3 | 0.94 | -0.99 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 755.00 | 57.50 | 63.65 | 60.58 | 48.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 760.00 | 61.00 | 69.50 | 65.25 | 102.93 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.11 | -1.00 | 0.00 | -0.01 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 765.00 | 65.85 | 74.40 | 70.13 | % | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 770.00 | 70.50 | 79.65 | 75.08 | 138.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 775.00 | 76.65 | 84.15 | 80.40 | % | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 780.00 | 80.80 | 89.05 | 84.93 | 132.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 785.00 | 85.50 | 94.45 | 89.98 | % | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 790.00 | 90.60 | 99.45 | 95.03 | 72.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:56 PM EST |
| 795.00 | 95.35 | 104.30 | 99.83 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 800.00 | 100.75 | 109.45 | 105.10 | 171.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 805.00 | 105.50 | 114.00 | 109.75 | % | 0.14 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 810.00 | 111.05 | 119.05 | 115.05 | 183.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 820.00 | 120.95 | 127.65 | 124.30 | 193.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 830.00 | 130.70 | 139.45 | 135.08 | 203.37 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:56 PM EST |
| 840.00 | 140.50 | 149.45 | 144.98 | 217.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 850.00 | 150.60 | 159.00 | 154.80 | 228.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 860.00 | 161.15 | 169.20 | 165.18 | 174.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 870.00 | 170.85 | 179.20 | 175.03 | 237.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 880.00 | 180.65 | 189.30 | 184.98 | 246.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 900.00 | 200.50 | 209.45 | 204.98 | 266.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 920.00 | 220.75 | 227.65 | 224.20 | % | 0.24 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 940.00 | 240.55 | 249.40 | 244.98 | 277.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:56 PM EST |
| 960.00 | 261.00 | 269.45 | 265.23 | % | 0.28 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 980.00 | 280.75 | 287.65 | 284.20 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,000.00 | 300.70 | 309.40 | 305.05 | 282.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:56 PM EST |
| 1,020.00 | 320.65 | 329.40 | 325.03 | % | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 1,040.00 | 342.00 | 347.65 | 344.83 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |