Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,039.28 as of 8/24/2026 11:21:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 624.35 | 631.20 | 627.78 | % | 1.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 420.00 | 614.35 | 621.20 | 617.78 | 605.30 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:57 PM EST |
| 430.00 | 604.35 | 611.25 | 607.80 | 631.11 | 0.00 | 0.00% | 1.41 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 440.00 | 594.40 | 601.25 | 597.83 | % | 1.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 450.00 | 584.40 | 591.25 | 587.83 | 572.00 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 460.00 | 574.40 | 581.25 | 577.83 | % | 1.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 470.00 | 564.40 | 571.25 | 567.83 | % | 1.21 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 480.00 | 554.40 | 561.25 | 557.83 | % | 1.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 490.00 | 544.40 | 551.30 | 547.85 | 618.31 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 500.00 | 534.45 | 540.75 | 537.60 | 512.20 | 0.00 | 0.00% | 1.08 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 520.00 | 512.15 | 521.30 | 516.73 | % | 0.99 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 540.00 | 492.15 | 501.30 | 496.73 | 497.00 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 560.00 | 474.50 | 481.35 | 477.93 | 457.91 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 580.00 | 453.45 | 461.35 | 457.40 | 483.00 | 0.00 | 0.00% | 0.79 | 0 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 600.00 | 433.25 | 441.40 | 437.33 | 485.75 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:57 PM EST |
| 620.00 | 414.55 | 421.10 | 417.83 | 419.00 | 0.00 | 0.00% | 0.67 | 0 | 14 | 0.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 640.00 | 392.35 | 400.90 | 396.63 | 381.65 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 660.00 | 374.65 | 381.20 | 377.93 | 468.09 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 675.00 | 359.65 | 366.55 | 363.10 | 367.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 680.00 | 354.70 | 361.30 | 358.00 | 329.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 685.00 | 347.45 | 356.60 | 352.03 | 321.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 690.00 | 344.75 | 351.60 | 348.18 | % | 0.50 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 695.00 | 339.75 | 346.60 | 343.18 | % | 0.49 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 700.00 | 334.80 | 340.65 | 337.73 | 354.53 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.61 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 705.00 | 327.55 | 336.70 | 332.13 | % | 0.47 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 710.00 | 322.55 | 331.70 | 327.13 | 348.03 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.59 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 715.00 | 317.60 | 326.75 | 322.18 | 330.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 720.00 | 312.65 | 321.20 | 316.93 | 275.00 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.53 | 0.99 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 725.00 | 307.65 | 316.80 | 312.23 | % | 0.43 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 730.00 | 302.70 | 310.80 | 306.75 | % | 0.42 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 735.00 | 297.75 | 306.25 | 302.00 | % | 0.41 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 740.00 | 292.80 | 301.30 | 297.05 | 282.55 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.53 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 745.00 | 290.15 | 296.20 | 293.18 | % | 0.39 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 750.00 | 285.20 | 292.00 | 288.60 | 276.04 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.04 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 755.00 | 280.30 | 287.00 | 283.65 | % | 0.38 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 760.00 | 275.35 | 281.75 | 278.55 | 296.71 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.50 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 765.00 | 270.50 | 277.05 | 273.78 | % | 0.36 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 770.00 | 265.60 | 272.10 | 268.85 | 273.94 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.49 | 0.98 | 0.00 | -0.05 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 775.00 | 260.65 | 267.00 | 263.83 | % | 0.34 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 780.00 | 255.05 | 262.70 | 258.88 | 231.62 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.06 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 785.00 | 250.90 | 257.85 | 254.38 | 238.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 790.00 | 246.05 | 253.00 | 249.53 | % | 0.32 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 795.00 | 241.20 | 247.80 | 244.50 | 265.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.08 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 800.00 | 236.40 | 243.00 | 239.70 | 251.46 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.46 | 0.97 | 0.00 | -0.08 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 805.00 | 231.60 | 238.45 | 235.03 | 223.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.09 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 810.00 | 224.60 | 233.75 | 229.18 | % | 0.28 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 815.00 | 222.05 | 227.70 | 224.88 | % | 0.28 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.11 | 8/24/2026 3:59:57 PM EST | |||
| 820.00 | 217.30 | 224.00 | 220.65 | 200.92 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.44 | 0.95 | 0.00 | -0.12 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 825.00 | 212.55 | 218.50 | 215.53 | 176.25 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.45 | 0.95 | 0.00 | -0.12 | 5/14/2026 | 8/24/2026 3:59:57 PM EST |
| 830.00 | 207.80 | 213.75 | 210.78 | 207.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.45 | 0.95 | 0.00 | -0.13 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 835.00 | 203.10 | 210.00 | 206.55 | 201.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.43 | 0.94 | 0.00 | -0.14 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 840.00 | 198.40 | 204.30 | 201.35 | 185.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.44 | 0.94 | 0.00 | -0.15 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 845.00 | 193.75 | 200.60 | 197.18 | 205.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.43 | 0.93 | 0.00 | -0.16 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 850.00 | 189.05 | 195.95 | 192.50 | 160.93 | 0.00 | 0.00% | 0.23 | 0 | 38 | 0.41 | 0.93 | 0.00 | -0.17 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 855.00 | 184.40 | 191.10 | 187.75 | 127.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.39 | 0.92 | 0.00 | -0.17 | 4/28/2026 | 8/24/2026 3:59:57 PM EST |
| 860.00 | 179.80 | 186.20 | 183.00 | 198.59 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.39 | 0.92 | 0.00 | -0.18 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 865.00 | 175.25 | 181.65 | 178.45 | 178.95 | 0.00 | 0.00% | 0.21 | 0 | 109 | 0.38 | 0.91 | 0.00 | -0.19 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 870.00 | 170.75 | 176.90 | 173.83 | 181.75 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.38 | 0.91 | 0.00 | -0.20 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 875.00 | 167.45 | 172.75 | 170.10 | 184.85 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.39 | 0.90 | 0.00 | -0.21 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 880.00 | 162.05 | 168.75 | 165.40 | 150.65 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.38 | 0.89 | 0.00 | -0.22 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 885.00 | 158.70 | 163.65 | 161.18 | 201.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.39 | 0.89 | 0.00 | -0.23 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 890.00 | 154.15 | 159.60 | 156.88 | 135.05 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.39 | 0.88 | 0.00 | -0.24 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 895.00 | 149.80 | 154.35 | 152.08 | 190.23 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.38 | 0.87 | 0.00 | -0.25 | 7/24/2026 | 8/24/2026 3:59:57 PM EST |
| 900.00 | 145.25 | 150.55 | 147.90 | 149.50 | +16.50 | +12.41% | 0.16 | 1 | 70 | 0.38 | 0.86 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 905.00 | 140.75 | 146.75 | 143.75 | 187.70 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.38 | 0.86 | 0.00 | -0.28 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 910.00 | 136.55 | 142.60 | 139.58 | 136.55 | 0.00 | 0.00% | 0.15 | 0 | 136 | 0.38 | 0.85 | 0.00 | -0.29 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 915.00 | 132.35 | 138.35 | 135.35 | 197.10 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.38 | 0.84 | 0.00 | -0.30 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 920.00 | 128.25 | 133.35 | 130.80 | 135.15 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.37 | 0.83 | 0.00 | -0.31 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 925.00 | 125.00 | 129.35 | 127.18 | 130.95 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.37 | 0.82 | 0.00 | -0.32 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 930.00 | 120.25 | 125.80 | 123.03 | 110.00 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.37 | 0.81 | 0.00 | -0.33 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 935.00 | 116.10 | 120.85 | 118.48 | 127.80 | +19.73 | +18.26% | 0.13 | 4 | 15 | 0.36 | 0.80 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 940.00 | 112.20 | 117.70 | 114.95 | 92.50 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.36 | 0.79 | 0.00 | -0.35 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 945.00 | 108.60 | 114.15 | 111.38 | 124.46 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.37 | 0.78 | 0.00 | -0.36 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 950.00 | 104.85 | 109.50 | 107.18 | 105.05 | -7.30 | -6.50% | 0.11 | 2 | 92 | 0.36 | 0.77 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 955.00 | 101.10 | 106.50 | 103.80 | 99.98 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.36 | 0.75 | 0.00 | -0.38 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 960.00 | 97.20 | 102.95 | 100.08 | 100.40 | -4.58 | -4.37% | 0.10 | 10 | 30 | 0.36 | 0.74 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 965.00 | 93.80 | 98.60 | 96.20 | 98.61 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.36 | 0.73 | 0.00 | -0.40 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 970.00 | 90.20 | 95.00 | 92.60 | 83.21 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.35 | 0.72 | 0.00 | -0.40 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 975.00 | 86.05 | 91.80 | 88.93 | 72.65 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.35 | 0.70 | 0.00 | -0.41 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 980.00 | 82.15 | 88.45 | 85.30 | 87.00 | +7.60 | +9.58% | 0.09 | 2 | 35 | 0.35 | 0.69 | 0.00 | -0.42 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 985.00 | 78.65 | 85.30 | 81.98 | 65.43 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.35 | 0.67 | 0.00 | -0.43 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 990.00 | 77.15 | 81.30 | 79.23 | 74.80 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.35 | 0.66 | 0.00 | -0.43 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 995.00 | 73.00 | 78.05 | 75.53 | 77.20 | +18.90 | +32.42% | 0.08 | 2 | 74 | 0.34 | 0.65 | 0.00 | -0.44 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,000.00 | 69.45 | 76.55 | 73.00 | 73.75 | -2.25 | -2.97% | 0.07 | 2 | 739 | 0.35 | 0.63 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,005.00 | 66.30 | 73.35 | 69.83 | 77.00 | +10.80 | +16.32% | 0.07 | 3 | 73 | 0.35 | 0.62 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,010.00 | 65.35 | 69.75 | 67.55 | 60.80 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.35 | 0.60 | 0.00 | -0.45 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,015.00 | 62.15 | 66.70 | 64.43 | 65.40 | -4.60 | -6.58% | 0.06 | 6 | 81 | 0.35 | 0.59 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,020.00 | 59.35 | 64.35 | 61.85 | 62.35 | -3.64 | -5.52% | 0.06 | 7 | 139 | 0.35 | 0.57 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,040.00 | 48.75 | 51.60 | 50.18 | 50.63 | -4.87 | -8.78% | 0.05 | 20 | 270 | 0.33 | 0.51 | 0.00 | -0.47 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,060.00 | 39.85 | 42.80 | 41.33 | 40.50 | -5.10 | -11.19% | 0.04 | 11 | 442 | 0.33 | 0.45 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,080.00 | 32.70 | 34.20 | 33.45 | 33.65 | -4.25 | -11.22% | 0.03 | 20 | 303 | 0.33 | 0.39 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,100.00 | 26.10 | 28.20 | 27.15 | 26.95 | -3.00 | -10.02% | 0.02 | 31 | 754 | 0.33 | 0.33 | 0.00 | -0.42 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,120.00 | 20.30 | 22.60 | 21.45 | 22.35 | -2.00 | -8.22% | 0.02 | 24 | 646 | 0.33 | 0.28 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,140.00 | 15.20 | 18.90 | 17.05 | 17.75 | -1.75 | -8.98% | 0.01 | 45 | 454 | 0.33 | 0.23 | 0.00 | -0.36 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,160.00 | 11.80 | 13.50 | 12.65 | 13.00 | -3.00 | -18.75% | 0.01 | 12 | 316 | 0.33 | 0.19 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,180.00 | 9.70 | 10.95 | 10.33 | 10.50 | -1.66 | -13.66% | 0.01 | 2 | 387 | 0.33 | 0.16 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,200.00 | 7.45 | 10.00 | 8.73 | 8.32 | +2.46 | +41.98% | 0.01 | 4 | 172 | 0.34 | 0.13 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,220.00 | 5.65 | 6.55 | 6.10 | 6.15 | -1.27 | -17.12% | 0.01 | 18 | 112 | 0.33 | 0.11 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,240.00 | 4.25 | 5.30 | 4.78 | 5.07 | -0.73 | -12.59% | 0.00 | 2 | 410 | 0.33 | 0.09 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,260.00 | 3.35 | 4.30 | 3.83 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.34 | 0.07 | 0.00 | -0.17 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,280.00 | 2.76 | 3.80 | 3.28 | 3.20 | +0.86 | +36.76% | 0.00 | 10 | 155 | 0.34 | 0.06 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,300.00 | 1.77 | 3.30 | 2.54 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.34 | 0.04 | 0.00 | -0.12 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,320.00 | 1.67 | 2.70 | 2.19 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.35 | 0.03 | 0.00 | -0.10 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,340.00 | 0.94 | 2.11 | 1.53 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.35 | 0.03 | 0.00 | -0.08 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,360.00 | 0.62 | 2.10 | 1.36 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.35 | 0.02 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,380.00 | 0.38 | 2.00 | 1.19 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.36 | 0.02 | 0.00 | -0.05 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,390.00 | 0.20 | 1.85 | 1.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.35 | 0.01 | 0.00 | -0.05 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 1,400.00 | 0.15 | 2.02 | 1.09 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.36 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,410.00 | 0.02 | 1.90 | 0.96 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,420.00 | 0.00 | 2.04 | 1.02 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.43 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,430.00 | 0.00 | 1.70 | 0.85 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.42 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,440.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,450.00 | 0.00 | 1.74 | 0.87 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 1,460.00 | 0.00 | 1.50 | 0.75 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,470.00 | 0.00 | 2.00 | 1.00 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 1,480.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.48 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 1,490.00 | 0.00 | 2.00 | 1.00 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 1,500.00 | 0.00 | 3.85 | 1.93 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.54 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 1,510.00 | 0.00 | 1.70 | 0.85 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/24/2026 3:59:57 PM EST |
| 1,520.00 | 0.00 | 4.00 | 2.00 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 1,530.00 | 0.00 | 1.39 | 0.70 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,540.00 | 0.00 | 2.38 | 1.19 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,550.00 | 0.00 | 2.80 | 1.40 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 1,560.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 1,570.00 | 0.00 | 1.70 | 0.85 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 1,580.00 | 0.00 | 1.70 | 0.85 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 1,590.00 | 0.00 | 3.35 | 1.68 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:57 PM EST |
| 1,600.00 | 0.00 | 3.75 | 1.88 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 1,610.00 | 0.00 | 2.30 | 1.15 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 1,620.00 | 0.00 | 3.30 | 1.65 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 1,630.00 | 0.00 | 2.70 | 1.35 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:57 PM EST |
| 1,640.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 1.98 | 0.99 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.17 | 1.09 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/24/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.48 | 1.24 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 3.25 | 1.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/24/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 4.25 | 2.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 2.26 | 1.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 1.48 | 0.74 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 1.74 | 0.87 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.51 | 0.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 1.13 | 0.57 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 1.04 | 0.52 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 600.00 | 0.01 | 0.50 | 0.26 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 620.00 | 0.01 | 1.24 | 0.63 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 1.06 | 0.53 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 0.70 | 0.35 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 675.00 | 0.00 | 0.84 | 0.42 | 0.35 | -0.77 | -68.75% | 0.00 | 2 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 680.00 | 0.15 | 1.20 | 0.68 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 685.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 690.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 695.00 | 0.00 | 1.25 | 0.63 | 0.50 | -1.37 | -73.27% | 0.00 | 2 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 1.14 | 0.57 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.50 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 705.00 | 0.00 | 1.43 | 0.72 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 715.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 720.00 | 0.00 | 1.57 | 0.79 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.49 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 725.00 | 0.11 | 1.99 | 1.05 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 1.70 | 0.85 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.48 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 735.00 | 0.00 | 1.75 | 0.88 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 740.00 | 0.36 | 1.31 | 0.84 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.41 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 745.00 | 0.43 | 1.74 | 1.09 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 750.00 | 0.04 | 2.02 | 1.03 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.38 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 755.00 | 0.47 | 1.94 | 1.21 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 760.00 | 0.96 | 2.19 | 1.58 | 1.42 | -0.28 | -16.48% | 0.00 | 2 | 218 | 0.43 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 765.00 | 1.09 | 1.74 | 1.42 | 5.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.04 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 770.00 | 1.09 | 2.13 | 1.61 | 1.70 | -0.09 | -5.03% | 0.00 | 1 | 8 | 0.41 | -0.02 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 775.00 | 1.21 | 2.32 | 1.77 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | -0.02 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 780.00 | 1.17 | 2.63 | 1.90 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.41 | -0.02 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 785.00 | 1.42 | 2.49 | 1.96 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.02 | 0.00 | -0.07 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 790.00 | 1.49 | 2.75 | 2.12 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | -0.03 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 795.00 | 1.77 | 2.41 | 2.09 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | -0.03 | 0.00 | -0.08 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 800.00 | 1.76 | 3.45 | 2.61 | 2.54 | -0.38 | -13.02% | 0.00 | 2 | 790 | 0.40 | -0.03 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 805.00 | 2.00 | 3.25 | 2.63 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.39 | -0.03 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 810.00 | 1.53 | 3.25 | 2.39 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.04 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 815.00 | 2.38 | 3.55 | 2.97 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | -0.04 | 0.00 | -0.11 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 820.00 | 2.00 | 3.60 | 2.80 | 3.20 | -0.15 | -4.48% | 0.00 | 3 | 185 | 0.37 | -0.05 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 825.00 | 2.23 | 3.85 | 3.04 | 3.16 | -0.55 | -14.83% | 0.00 | 9 | 64 | 0.37 | -0.05 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 830.00 | 2.17 | 4.10 | 3.14 | 3.70 | -0.10 | -2.64% | 0.00 | 1 | 232 | 0.37 | -0.05 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 835.00 | 2.81 | 4.60 | 3.71 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.37 | -0.06 | 0.00 | -0.14 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 840.00 | 2.57 | 4.85 | 3.71 | 4.40 | -0.35 | -7.37% | 0.00 | 3 | 197 | 0.36 | -0.06 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 845.00 | 2.66 | 4.95 | 3.81 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.36 | -0.07 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 850.00 | 3.40 | 5.25 | 4.33 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.36 | -0.07 | 0.00 | -0.17 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 855.00 | 4.70 | 6.00 | 5.35 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.37 | -0.08 | 0.00 | -0.17 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 860.00 | 4.05 | 7.10 | 5.58 | 5.95 | -0.65 | -9.85% | 0.01 | 1 | 77 | 0.36 | -0.08 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 865.00 | 4.10 | 7.55 | 5.83 | 6.40 | -0.57 | -8.18% | 0.01 | 2 | 200 | 0.36 | -0.09 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 870.00 | 5.15 | 7.70 | 6.43 | 8.83 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.36 | -0.09 | 0.00 | -0.20 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 875.00 | 6.35 | 8.55 | 7.45 | 6.70 | -2.70 | -28.73% | 0.01 | 1 | 88 | 0.37 | -0.10 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 880.00 | 6.20 | 8.10 | 7.15 | 7.72 | -0.88 | -10.24% | 0.01 | 4 | 97 | 0.35 | -0.11 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 885.00 | 7.25 | 9.25 | 8.25 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.36 | -0.11 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 890.00 | 7.60 | 9.35 | 8.48 | 8.60 | -3.05 | -26.18% | 0.01 | 6 | 67 | 0.35 | -0.12 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 895.00 | 8.20 | 10.25 | 9.23 | 10.37 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.35 | -0.13 | 0.00 | -0.25 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 900.00 | 8.75 | 10.55 | 9.65 | 10.30 | 0.00 | 0.00% | 0.01 | 4 | 331 | 0.35 | -0.14 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 905.00 | 7.85 | 12.35 | 10.10 | 11.12 | -2.43 | -17.94% | 0.01 | 1 | 87 | 0.34 | -0.14 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 910.00 | 10.20 | 12.00 | 11.10 | 12.10 | +1.30 | +12.04% | 0.01 | 2 | 115 | 0.35 | -0.15 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 915.00 | 11.10 | 13.55 | 12.33 | 11.95 | -1.35 | -10.15% | 0.01 | 2 | 119 | 0.35 | -0.16 | 0.00 | -0.30 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 920.00 | 11.70 | 13.80 | 12.75 | 13.85 | +1.33 | +10.63% | 0.01 | 3 | 156 | 0.34 | -0.17 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 925.00 | 12.55 | 15.85 | 14.20 | 13.65 | -4.30 | -23.96% | 0.02 | 6 | 100 | 0.35 | -0.18 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 930.00 | 13.35 | 15.90 | 14.63 | 14.75 | -1.25 | -7.82% | 0.02 | 7 | 187 | 0.34 | -0.19 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 935.00 | 13.30 | 17.65 | 15.48 | 15.70 | -1.10 | -6.55% | 0.02 | 4 | 102 | 0.34 | -0.20 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 940.00 | 14.85 | 19.05 | 16.95 | 17.05 | -0.55 | -3.13% | 0.02 | 9 | 153 | 0.34 | -0.21 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 945.00 | 15.85 | 19.35 | 17.60 | 17.95 | -1.45 | -7.48% | 0.02 | 2 | 425 | 0.34 | -0.22 | 0.00 | -0.36 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 950.00 | 16.80 | 21.60 | 19.20 | 18.97 | -1.08 | -5.39% | 0.02 | 7 | 269 | 0.34 | -0.23 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 955.00 | 18.10 | 22.05 | 20.08 | 22.15 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.33 | -0.25 | 0.00 | -0.38 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 960.00 | 19.70 | 23.25 | 21.48 | 21.70 | -7.09 | -24.63% | 0.02 | 3 | 226 | 0.33 | -0.26 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 965.00 | 21.60 | 24.80 | 23.20 | 24.91 | -0.39 | -1.55% | 0.02 | 2 | 132 | 0.34 | -0.27 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 970.00 | 24.00 | 27.15 | 25.58 | 26.10 | -0.38 | -1.44% | 0.03 | 1 | 197 | 0.34 | -0.28 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 975.00 | 25.40 | 28.70 | 27.05 | 28.50 | -1.85 | -6.10% | 0.03 | 2 | 108 | 0.34 | -0.30 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 980.00 | 26.95 | 30.35 | 28.65 | 28.00 | -3.20 | -10.26% | 0.03 | 1 | 290 | 0.34 | -0.31 | 0.00 | -0.42 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 985.00 | 28.35 | 32.15 | 30.25 | 30.50 | -4.10 | -11.85% | 0.03 | 2 | 108 | 0.34 | -0.33 | 0.00 | -0.43 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 990.00 | 29.50 | 33.45 | 31.48 | 32.02 | -0.23 | -0.72% | 0.03 | 5 | 121 | 0.33 | -0.34 | 0.00 | -0.43 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 995.00 | 32.05 | 35.90 | 33.98 | 33.95 | -0.95 | -2.73% | 0.03 | 11 | 136 | 0.34 | -0.35 | 0.00 | -0.44 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,000.00 | 34.20 | 36.95 | 35.58 | 35.15 | -0.45 | -1.27% | 0.04 | 19 | 482 | 0.32 | -0.37 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,005.00 | 35.35 | 39.85 | 37.60 | 38.05 | 0.00 | 0.00% | 0.04 | 0 | 395 | 0.33 | -0.38 | 0.00 | -0.45 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,010.00 | 37.40 | 41.95 | 39.68 | 39.40 | -10.51 | -21.06% | 0.04 | 24 | 180 | 0.33 | -0.40 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,015.00 | 39.50 | 44.15 | 41.83 | 41.90 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.33 | -0.41 | 0.00 | -0.46 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,020.00 | 41.85 | 44.40 | 43.13 | 44.50 | -0.25 | -0.56% | 0.04 | 23 | 135 | 0.32 | -0.43 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,040.00 | 49.35 | 56.20 | 52.78 | 53.28 | -0.52 | -0.97% | 0.05 | 23 | 213 | 0.32 | -0.49 | 0.00 | -0.47 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,060.00 | 60.80 | 66.25 | 63.53 | 66.85 | +3.50 | +5.53% | 0.06 | 12 | 252 | 0.32 | -0.55 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,080.00 | 72.90 | 77.70 | 75.30 | 79.20 | -6.56 | -7.65% | 0.07 | 10 | 213 | 0.31 | -0.61 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,100.00 | 86.60 | 91.95 | 89.28 | 86.40 | -6.41 | -6.91% | 0.08 | 2 | 204 | 0.31 | -0.67 | 0.00 | -0.42 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,120.00 | 101.00 | 107.00 | 104.00 | 106.00 | -2.00 | -1.86% | 0.09 | 1 | 146 | 0.31 | -0.72 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 1,140.00 | 115.80 | 122.50 | 119.15 | 111.07 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.30 | -0.77 | 0.00 | -0.36 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 1,160.00 | 133.60 | 139.00 | 136.30 | 153.46 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.31 | -0.81 | 0.00 | -0.33 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 1,180.00 | 149.85 | 156.45 | 153.15 | 154.65 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.30 | -0.84 | 0.00 | -0.29 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 1,200.00 | 169.35 | 173.95 | 171.65 | 174.98 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.31 | -0.87 | 0.00 | -0.26 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,220.00 | 185.60 | 192.50 | 189.05 | 193.96 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.29 | -0.89 | 0.00 | -0.22 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 1,240.00 | 205.00 | 211.50 | 208.25 | 197.35 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.30 | -0.91 | 0.00 | -0.19 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 1,260.00 | 224.60 | 230.90 | 227.75 | 247.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.30 | -0.93 | 0.00 | -0.17 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 1,280.00 | 244.65 | 250.50 | 247.58 | 158.09 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.31 | -0.94 | 0.00 | -0.14 | 7/15/2026 | 8/24/2026 3:59:57 PM EST |
| 1,300.00 | 263.35 | 270.20 | 266.78 | 254.05 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.30 | -0.96 | 0.00 | -0.12 | 8/13/2026 | 8/24/2026 3:59:57 PM EST |
| 1,320.00 | 283.15 | 291.30 | 287.23 | 261.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.30 | -0.97 | 0.00 | -0.10 | 7/27/2026 | 8/24/2026 3:59:57 PM EST |
| 1,340.00 | 303.80 | 309.90 | 306.85 | 257.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.31 | -0.97 | 0.00 | -0.08 | 7/22/2026 | 8/24/2026 3:59:57 PM EST |
| 1,360.00 | 323.75 | 329.80 | 326.78 | % | 0.24 | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 1,380.00 | 343.00 | 349.75 | 346.38 | % | 0.25 | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.05 | 8/24/2026 3:59:57 PM EST | |||
| 1,390.00 | 353.00 | 359.75 | 356.38 | 369.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.26 | -0.99 | 0.00 | -0.05 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 1,400.00 | 363.35 | 370.85 | 367.10 | 258.72 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.28 | -0.99 | 0.00 | -0.04 | 7/15/2026 | 8/24/2026 3:59:57 PM EST |
| 1,410.00 | 373.45 | 380.60 | 377.03 | % | 0.27 | 0 | 0 | 0.26 | -0.99 | 0.00 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 1,420.00 | 382.80 | 391.15 | 386.98 | 276.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 8/24/2026 3:59:57 PM EST |
| 1,430.00 | 392.80 | 401.10 | 396.95 | % | 0.28 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 1,440.00 | 402.95 | 411.10 | 407.03 | 447.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 5/28/2026 | 8/24/2026 3:59:57 PM EST |
| 1,450.00 | 412.75 | 420.55 | 416.65 | 429.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 1,460.00 | 423.55 | 431.05 | 427.30 | 412.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 1,470.00 | 433.20 | 441.65 | 437.43 | 422.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 1,480.00 | 442.75 | 450.90 | 446.83 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,490.00 | 453.25 | 460.50 | 456.88 | % | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,500.00 | 462.75 | 469.55 | 466.15 | 480.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 1,510.00 | 472.70 | 480.80 | 476.75 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,520.00 | 482.70 | 490.80 | 486.75 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,530.00 | 493.05 | 500.85 | 496.95 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,540.00 | 503.10 | 510.85 | 506.98 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 1,550.00 | 512.65 | 520.90 | 516.78 | 533.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.64 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 1,560.00 | 523.05 | 531.30 | 527.18 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1,570.00 | 532.65 | 539.50 | 536.08 | 475.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:57 PM EST |
| 1,580.00 | 543.40 | 549.50 | 546.45 | % | 0.35 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1,590.00 | 553.65 | 559.50 | 556.58 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1,600.00 | 563.70 | 569.45 | 566.58 | 551.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 1,610.00 | 573.05 | 579.45 | 576.25 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1,620.00 | 582.60 | 589.45 | 586.03 | 487.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:57 PM EST |
| 1,630.00 | 592.95 | 599.45 | 596.20 | 586.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 1,640.00 | 603.40 | 609.45 | 606.43 | 591.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |