Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $805.50 as of 11/14/2025 3:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 430.00 | 357.50 | 365.35 | 361.43 | % | 0.84 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 440.00 | 347.50 | 355.45 | 351.48 | % | 0.80 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 450.00 | 337.55 | 345.40 | 341.48 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 460.00 | % | 0.00 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 490.00 | 297.65 | 305.50 | 301.58 | % | 0.62 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 530.00 | 258.00 | 265.75 | 261.88 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 540.00 | 248.00 | 255.75 | 251.88 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 550.00 | 238.00 | 245.85 | 241.93 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 580.00 | % | 0.00 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 585.00 | % | 0.00 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | ||||||
| 595.00 | 193.65 | 201.55 | 197.60 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | ||||||
| 635.00 | 154.95 | 162.80 | 158.88 | % | 0.25 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 640.00 | 150.15 | 158.05 | 154.10 | % | 0.24 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | |||
| 645.00 | 145.40 | 153.30 | 149.35 | % | 0.23 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | |||
| 650.00 | 140.65 | 148.55 | 144.60 | % | 0.22 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 655.00 | 137.40 | 143.85 | 140.63 | % | 0.21 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.30 | 0.90 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.20 | 11/14/2025 3:59:51 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.22 | 11/14/2025 3:59:51 PM EST | ||||||
| 695.00 | 99.25 | 107.20 | 103.23 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | |||
| 700.00 | 95.00 | 102.75 | 98.88 | 96.90 | % | 0.14 | 10 | 0 | 0.32 | 0.86 | 0.00 | -0.23 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 705.00 | % | 0.00 | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.31 | 0.83 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 715.00 | % | 0.00 | 0 | 0 | 0.31 | 0.82 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.31 | 0.81 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 725.00 | % | 0.00 | 0 | 0 | 0.31 | 0.79 | 0.00 | -0.28 | 11/14/2025 3:59:51 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.32 | 0.78 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.31 | 0.76 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | ||||||
| 740.00 | 62.00 | 69.90 | 65.95 | % | 0.09 | 0 | 0 | 0.30 | 0.74 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 745.00 | 58.10 | 66.15 | 62.13 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 750.00 | 55.00 | 62.60 | 58.80 | % | 0.08 | 0 | 0 | 0.30 | 0.70 | 0.00 | -0.32 | 11/14/2025 3:59:51 PM EST | |||
| 755.00 | 52.00 | 59.15 | 55.58 | % | 0.07 | 0 | 0 | 0.30 | 0.68 | 0.00 | -0.33 | 11/14/2025 3:59:51 PM EST | |||
| 760.00 | 48.00 | 55.20 | 51.60 | 49.00 | % | 0.07 | 1 | 0 | 0.29 | 0.66 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 765.00 | 45.20 | 52.60 | 48.90 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 770.00 | 42.50 | 49.45 | 45.98 | 72.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.00 | -0.34 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 775.00 | 39.15 | 46.50 | 42.83 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 780.00 | 36.60 | 43.55 | 40.08 | 41.00 | % | 0.05 | 7 | 0 | 0.30 | 0.57 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 785.00 | 33.20 | 40.65 | 36.93 | % | 0.05 | 0 | 0 | 0.29 | 0.55 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 790.00 | 30.20 | 37.90 | 34.05 | 55.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.53 | 0.00 | -0.35 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 795.00 | 29.00 | 35.25 | 32.13 | 34.40 | -6.60 | -16.10% | 0.04 | 1 | 1 | 0.29 | 0.50 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 800.00 | 26.00 | 32.65 | 29.33 | 32.00 | % | 0.04 | 25 | 0 | 0.29 | 0.48 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 805.00 | 24.00 | 30.50 | 27.25 | % | 0.03 | 0 | 0 | 0.29 | 0.46 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 810.00 | 21.25 | 25.30 | 23.28 | 28.05 | -9.20 | -24.70% | 0.03 | 2 | 20 | 0.27 | 0.43 | 0.00 | -0.34 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 815.00 | 21.15 | 25.15 | 23.15 | 26.16 | -14.09 | -35.01% | 0.03 | 7 | 11 | 0.29 | 0.41 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 820.00 | 17.45 | 24.30 | 20.88 | 24.60 | % | 0.03 | 8 | 0 | 0.28 | 0.39 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 825.00 | 15.75 | 22.50 | 19.13 | 22.15 | % | 0.02 | 2 | 0 | 0.28 | 0.36 | 0.00 | -0.32 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 830.00 | 14.15 | 20.75 | 17.45 | 28.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.34 | 0.00 | -0.31 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 835.00 | 12.70 | 18.80 | 15.75 | 19.14 | -8.81 | -31.53% | 0.02 | 7 | 1 | 0.28 | 0.32 | 0.00 | -0.30 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 840.00 | 11.35 | 16.90 | 14.13 | 26.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.30 | 0.00 | -0.29 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 845.00 | 10.10 | 16.25 | 13.18 | 15.55 | % | 0.02 | 4 | 0 | 0.28 | 0.28 | 0.00 | -0.28 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 850.00 | 9.00 | 14.30 | 11.65 | 13.74 | -8.96 | -39.48% | 0.01 | 1 | 1 | 0.28 | 0.26 | 0.00 | -0.27 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 855.00 | 7.95 | 11.60 | 9.78 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | |||
| 860.00 | 7.05 | 12.70 | 9.88 | % | 0.01 | 0 | 0 | 0.28 | 0.22 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | |||
| 865.00 | 7.05 | 9.35 | 8.20 | % | 0.01 | 0 | 0 | 0.27 | 0.20 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | |||
| 870.00 | 5.50 | 9.95 | 7.73 | 9.85 | % | 0.01 | 2 | 0 | 0.27 | 0.19 | 0.00 | -0.23 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 875.00 | 4.70 | 9.40 | 7.05 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 880.00 | 4.10 | 9.15 | 6.63 | 12.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.16 | 0.00 | -0.20 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 885.00 | 3.55 | 8.00 | 5.78 | 5.72 | -5.63 | -49.61% | 0.01 | 1 | 1 | 0.27 | 0.15 | 0.00 | -0.19 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 890.00 | 3.45 | 5.75 | 4.60 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.13 | 0.00 | -0.18 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 895.00 | 2.81 | 7.20 | 5.01 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | |||
| 900.00 | 2.54 | 6.70 | 4.62 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 905.00 | 2.06 | 6.20 | 4.13 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | 0.10 | 0.00 | -0.15 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 910.00 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.28 | 0.08 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 950.00 | 0.90 | 3.50 | 2.20 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 960.00 | 0.01 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 970.00 | 0.01 | 2.84 | 1.43 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 980.00 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,000.00 | 0.01 | 1.51 | 0.76 | 0.90 | % | 0.00 | 10 | 0 | 0.28 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 1,010.00 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,020.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,040.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 1,060.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 490.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 530.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 580.00 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 585.00 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 590.00 | 0.06 | 2.17 | 1.12 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 595.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 630.00 | 0.77 | 3.75 | 2.26 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 635.00 | 1.62 | 4.05 | 2.84 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 640.00 | 1.54 | 4.30 | 2.92 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | |||
| 645.00 | 1.58 | 4.55 | 3.07 | % | 0.00 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.13 | 11/14/2025 3:59:51 PM EST | |||
| 650.00 | 2.21 | 4.85 | 3.53 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | |||
| 655.00 | 2.20 | 5.20 | 3.70 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | ||||||
| 665.00 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | ||||||
| 675.00 | % | 0.00 | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.20 | 11/14/2025 3:59:51 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.33 | -0.12 | 0.00 | -0.22 | 11/14/2025 3:59:51 PM EST | ||||||
| 695.00 | 3.95 | 9.10 | 6.53 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.34 | -0.14 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | ||||||
| 705.00 | % | 0.00 | 0 | 0 | 0.33 | -0.16 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.32 | -0.17 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | ||||||
| 715.00 | % | 0.00 | 0 | 0 | 0.32 | -0.18 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.32 | -0.19 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | ||||||
| 725.00 | % | 0.00 | 0 | 0 | 0.31 | -0.21 | 0.00 | -0.28 | 11/14/2025 3:59:51 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.32 | -0.22 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | ||||||
| 735.00 | 10.15 | 17.25 | 13.70 | % | 0.02 | 0 | 0 | 0.31 | -0.24 | 0.00 | -0.30 | 11/14/2025 3:59:51 PM EST | |||
| 740.00 | 12.50 | 17.95 | 15.23 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 745.00 | 11.90 | 19.10 | 15.50 | % | 0.02 | 0 | 0 | 0.30 | -0.28 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 750.00 | 13.95 | 18.45 | 16.20 | 16.95 | % | 0.02 | 2 | 0 | 0.29 | -0.30 | 0.00 | -0.32 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 755.00 | 14.75 | 22.15 | 18.45 | % | 0.02 | 0 | 0 | 0.30 | -0.32 | 0.00 | -0.33 | 11/14/2025 3:59:51 PM EST | |||
| 760.00 | 17.10 | 24.00 | 20.55 | 18.75 | % | 0.03 | 2 | 0 | 0.30 | -0.34 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 765.00 | 18.15 | 24.35 | 21.25 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.29 | -0.36 | 0.00 | -0.34 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 770.00 | 19.65 | 27.95 | 23.80 | 23.21 | % | 0.03 | 46 | 0 | 0.30 | -0.38 | 0.00 | -0.34 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 775.00 | 21.65 | 29.90 | 25.78 | 25.00 | % | 0.03 | 1 | 0 | 0.29 | -0.40 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 780.00 | 25.55 | 30.20 | 27.88 | % | 0.04 | 0 | 0 | 0.29 | -0.43 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 785.00 | 26.10 | 34.20 | 30.15 | % | 0.04 | 0 | 0 | 0.29 | -0.45 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 790.00 | 28.50 | 36.60 | 32.55 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.00 | -0.35 | 11/14/2025 3:59:51 PM EST | |||
| 795.00 | 31.55 | 39.05 | 35.30 | 38.25 | +20.11 | +110.86% | 0.04 | 1 | 1 | 0.29 | -0.50 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 800.00 | 33.70 | 38.50 | 36.10 | 35.00 | % | 0.05 | 1 | 0 | 0.27 | -0.52 | 0.00 | -0.35 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 805.00 | 36.40 | 42.45 | 39.43 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.00 | -0.34 | 11/14/2025 3:59:51 PM EST | |||
| 810.00 | 39.30 | 47.45 | 43.38 | 42.62 | +17.02 | +66.49% | 0.05 | 50 | 2 | 0.29 | -0.57 | 0.00 | -0.34 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 815.00 | 42.90 | 48.10 | 45.50 | 31.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.59 | 0.00 | -0.33 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 820.00 | 46.10 | 51.00 | 48.55 | 49.46 | +15.23 | +44.50% | 0.06 | 2 | 2 | 0.28 | -0.61 | 0.00 | -0.33 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 825.00 | 48.80 | 54.35 | 51.58 | % | 0.06 | 0 | 0 | 0.27 | -0.64 | 0.00 | -0.32 | 11/14/2025 3:59:51 PM EST | |||
| 830.00 | 52.20 | 60.00 | 56.10 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.00 | -0.31 | 11/14/2025 3:59:51 PM EST | |||
| 835.00 | 55.75 | 62.65 | 59.20 | 62.00 | % | 0.07 | 2 | 0 | 0.28 | -0.68 | 0.00 | -0.30 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 840.00 | 59.40 | 67.00 | 63.20 | % | 0.08 | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.29 | 11/14/2025 3:59:51 PM EST | |||
| 845.00 | 63.15 | 71.00 | 67.08 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.00 | -0.28 | 11/14/2025 3:59:51 PM EST | |||
| 850.00 | 67.00 | 74.05 | 70.53 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.00 | -0.27 | 11/14/2025 3:59:51 PM EST | |||
| 855.00 | 71.00 | 78.00 | 74.50 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.26 | 11/14/2025 3:59:51 PM EST | |||
| 860.00 | 75.15 | 82.00 | 78.58 | % | 0.09 | 0 | 0 | 0.28 | -0.78 | 0.00 | -0.25 | 11/14/2025 3:59:51 PM EST | |||
| 865.00 | 79.30 | 86.00 | 82.65 | % | 0.10 | 0 | 0 | 0.28 | -0.80 | 0.00 | -0.24 | 11/14/2025 3:59:51 PM EST | |||
| 870.00 | 83.55 | 90.35 | 86.95 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.00 | -0.23 | 11/14/2025 3:59:51 PM EST | |||
| 875.00 | 87.85 | 94.60 | 91.23 | % | 0.10 | 0 | 0 | 0.28 | -0.83 | 0.00 | -0.21 | 11/14/2025 3:59:51 PM EST | |||
| 880.00 | 92.10 | 98.95 | 95.53 | 73.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.84 | 0.00 | -0.20 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 885.00 | 96.65 | 103.30 | 99.98 | % | 0.11 | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.19 | 11/14/2025 3:59:51 PM EST | |||
| 890.00 | 101.15 | 107.85 | 104.50 | % | 0.12 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.18 | 11/14/2025 3:59:51 PM EST | |||
| 895.00 | 105.70 | 113.60 | 109.65 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.17 | 11/14/2025 3:59:51 PM EST | |||
| 900.00 | 110.35 | 116.95 | 113.65 | % | 0.13 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.16 | 11/14/2025 3:59:51 PM EST | |||
| 905.00 | 115.00 | 122.80 | 118.90 | % | 0.13 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.15 | 11/14/2025 3:59:51 PM EST | |||
| 910.00 | % | 0.00 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.14 | 11/14/2025 3:59:51 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.12 | 11/14/2025 3:59:51 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.10 | 11/14/2025 3:59:51 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.09 | 11/14/2025 3:59:51 PM EST | ||||||
| 950.00 | 158.20 | 164.60 | 161.40 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 960.00 | 168.00 | 174.40 | 171.20 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 970.00 | % | 0.00 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 980.00 | % | 0.00 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,000.00 | 207.55 | 215.40 | 211.48 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 1,010.00 | 217.45 | 225.35 | 221.40 | % | 0.22 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 1,020.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 1,060.00 | 267.25 | 275.15 | 271.20 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST |