Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $902.85 as of 10/1/2026 8:37:34 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 | 474.00 | 482.95 | 478.48 | % | 1.17 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 420.00 | 464.15 | 472.95 | 468.55 | 502.94 | 0.00 | 0.00% | 1.12 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 430.00 | 454.00 | 463.00 | 458.50 | 496.17 | 0.00 | 0.00% | 1.07 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 440.00 | 444.50 | 453.00 | 448.75 | 487.01 | 0.00 | 0.00% | 1.02 | 0 | 20 | 1.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 450.00 | 434.05 | 443.00 | 438.53 | 477.76 | 0.00 | 0.00% | 0.97 | 0 | 20 | 1.81 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 460.00 | 424.55 | 433.00 | 428.78 | 463.10 | 0.00 | 0.00% | 0.93 | 0 | 15 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 470.00 | 414.55 | 423.00 | 418.78 | 455.06 | 0.00 | 0.00% | 0.89 | 0 | 8 | 1.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 480.00 | 404.10 | 413.00 | 408.55 | 450.92 | 0.00 | 0.00% | 0.85 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 490.00 | 394.20 | 403.10 | 398.65 | 434.26 | 0.00 | 0.00% | 0.81 | 0 | 22 | 1.61 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 500.00 | 384.15 | 393.00 | 388.58 | 422.96 | 0.00 | 0.00% | 0.78 | 0 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 520.00 | 364.30 | 373.20 | 368.75 | 411.33 | 0.00 | 0.00% | 0.71 | 0 | 25 | 1.46 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 540.00 | 344.70 | 353.00 | 348.85 | 389.50 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 560.00 | 324.25 | 333.10 | 328.68 | 359.97 | 0.00 | 0.00% | 0.59 | 0 | 24 | 1.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 580.00 | 305.00 | 313.00 | 309.00 | 344.36 | 0.00 | 0.00% | 0.53 | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 600.00 | 286.10 | 293.35 | 289.73 | 321.20 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 620.00 | 266.15 | 272.90 | 269.53 | 303.04 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 640.00 | 246.20 | 252.40 | 249.30 | 283.85 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.91 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 660.00 | 226.05 | 231.95 | 229.00 | 265.54 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 675.00 | 211.45 | 218.00 | 214.73 | 246.03 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 680.00 | 206.45 | 212.55 | 209.50 | 241.17 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.79 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 685.00 | 201.05 | 208.30 | 204.68 | 236.35 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.78 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 690.00 | 195.20 | 203.75 | 199.48 | 231.21 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 695.00 | 190.25 | 198.50 | 194.38 | 223.85 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 700.00 | 185.45 | 193.90 | 189.68 | 246.48 | 0.00 | 0.00% | 0.27 | 0 | 105 | 0.74 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 9:59:05 AM EST |
| 705.00 | 180.35 | 188.45 | 184.40 | % | 0.26 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 10/1/2026 9:59:05 AM EST | |||
| 710.00 | 175.40 | 183.50 | 179.45 | 316.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.04 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 715.00 | 171.70 | 178.45 | 175.08 | 330.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 8/13/2026 | 10/1/2026 9:59:05 AM EST |
| 720.00 | 166.75 | 173.35 | 170.05 | 306.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 725.00 | 161.80 | 168.40 | 165.10 | 282.35 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.64 | 1.00 | 0.00 | -0.10 | 9/14/2026 | 10/1/2026 9:59:05 AM EST |
| 730.00 | 156.25 | 163.80 | 160.03 | % | 0.22 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.17 | 10/1/2026 9:59:05 AM EST | |||
| 735.00 | 150.80 | 158.80 | 154.80 | 243.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.18 | 9/16/2026 | 10/1/2026 9:59:05 AM EST |
| 740.00 | 145.90 | 153.90 | 149.90 | 182.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.19 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 745.00 | 140.95 | 149.00 | 144.98 | 201.79 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.20 | 9/18/2026 | 10/1/2026 9:59:05 AM EST |
| 750.00 | 136.00 | 144.10 | 140.05 | 276.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.98 | 0.00 | -0.22 | 7/31/2026 | 10/1/2026 9:59:05 AM EST |
| 755.00 | 131.15 | 139.25 | 135.20 | 173.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.23 | 9/17/2026 | 10/1/2026 9:59:05 AM EST |
| 760.00 | 126.25 | 134.45 | 130.35 | 243.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.55 | 0.98 | 0.00 | -0.25 | 9/1/2026 | 10/1/2026 9:59:05 AM EST |
| 765.00 | 122.65 | 128.90 | 125.78 | 184.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.27 | 9/21/2026 | 10/1/2026 9:59:05 AM EST |
| 770.00 | 117.95 | 124.75 | 121.35 | 273.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.97 | 0.00 | -0.29 | 8/7/2026 | 10/1/2026 9:59:05 AM EST |
| 775.00 | 113.15 | 119.95 | 116.55 | % | 0.15 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.31 | 10/1/2026 9:59:05 AM EST | |||
| 780.00 | 108.40 | 114.05 | 111.23 | 249.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.51 | 0.96 | 0.00 | -0.34 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 785.00 | 103.70 | 109.05 | 106.38 | 254.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.95 | 0.00 | -0.36 | 9/8/2026 | 10/1/2026 9:59:05 AM EST |
| 790.00 | 99.00 | 104.60 | 101.80 | % | 0.13 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.39 | 10/1/2026 9:59:05 AM EST | |||
| 795.00 | 94.40 | 99.55 | 96.98 | 265.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.42 | 8/4/2026 | 10/1/2026 9:59:05 AM EST |
| 800.00 | 88.75 | 96.25 | 92.50 | 91.71 | -21.29 | -18.85% | 0.12 | 53 | 122 | 0.47 | 0.92 | 0.00 | -0.45 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 805.00 | 86.75 | 90.75 | 88.75 | 223.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.91 | 0.00 | -0.49 | 8/3/2026 | 10/1/2026 9:59:05 AM EST |
| 810.00 | 82.30 | 86.30 | 84.30 | % | 0.10 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.53 | 10/1/2026 9:59:05 AM EST | |||
| 815.00 | 77.90 | 82.70 | 80.30 | 108.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.89 | 0.00 | -0.56 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 820.00 | 73.70 | 78.35 | 76.03 | 209.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.35 | 0.87 | 0.00 | -0.60 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 825.00 | 69.35 | 73.05 | 71.20 | 176.25 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.35 | 0.85 | 0.00 | -0.64 | 5/14/2026 | 10/1/2026 9:59:05 AM EST |
| 830.00 | 65.20 | 69.65 | 67.43 | 83.77 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | 0.84 | 0.00 | -0.68 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 835.00 | 61.20 | 64.85 | 63.03 | 79.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.37 | 0.82 | 0.00 | -0.71 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 840.00 | 55.95 | 60.25 | 58.10 | 59.80 | -11.50 | -16.13% | 0.07 | 2 | 11 | 0.37 | 0.79 | 0.00 | -0.75 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 845.00 | 53.65 | 57.30 | 55.48 | 73.75 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.37 | 0.77 | 0.00 | -0.79 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 850.00 | 49.70 | 53.70 | 51.70 | 63.53 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.37 | 0.75 | 0.00 | -0.82 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 855.00 | 46.15 | 49.25 | 47.70 | 48.05 | -15.05 | -23.86% | 0.06 | 2 | 5 | 0.37 | 0.72 | 0.00 | -0.86 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 860.00 | 42.65 | 46.35 | 44.50 | 61.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | 0.70 | 0.01 | -0.89 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 865.00 | 39.80 | 43.50 | 41.65 | 54.73 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.37 | 0.67 | 0.01 | -0.91 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 870.00 | 37.00 | 40.85 | 38.93 | 50.45 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | 0.64 | 0.01 | -0.93 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 875.00 | 32.90 | 37.50 | 35.20 | 47.53 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.37 | 0.62 | 0.01 | -0.95 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 880.00 | 30.30 | 34.60 | 32.45 | 32.00 | -11.90 | -27.11% | 0.04 | 1 | 593 | 0.38 | 0.59 | 0.01 | -0.96 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 885.00 | 28.40 | 31.75 | 30.08 | 28.63 | -10.97 | -27.71% | 0.03 | 4 | 11 | 0.37 | 0.56 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 890.00 | 25.60 | 28.45 | 27.03 | 26.80 | -11.70 | -30.39% | 0.03 | 12 | 85 | 0.37 | 0.53 | 0.01 | -0.98 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 895.00 | 23.15 | 26.00 | 24.58 | 24.19 | -11.70 | -32.60% | 0.03 | 24 | 47 | 0.38 | 0.50 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 900.00 | 21.10 | 23.60 | 22.35 | 22.85 | -7.15 | -23.84% | 0.02 | 24 | 287 | 0.38 | 0.47 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 905.00 | 19.30 | 21.60 | 20.45 | 20.50 | -7.48 | -26.74% | 0.02 | 8 | 45 | 0.39 | 0.44 | 0.01 | -0.96 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 910.00 | 15.95 | 19.45 | 17.70 | 18.70 | -7.24 | -27.92% | 0.02 | 9 | 137 | 0.38 | 0.41 | 0.01 | -0.94 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 915.00 | 15.35 | 17.60 | 16.48 | 16.70 | -6.10 | -26.76% | 0.02 | 15 | 38 | 0.37 | 0.39 | 0.01 | -0.92 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 920.00 | 12.80 | 15.70 | 14.25 | 14.99 | -6.52 | -30.32% | 0.02 | 37 | 177 | 0.38 | 0.36 | 0.01 | -0.90 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 925.00 | 12.00 | 14.35 | 13.18 | 12.80 | -7.47 | -36.86% | 0.01 | 15 | 90 | 0.36 | 0.33 | 0.01 | -0.87 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 930.00 | 11.30 | 12.70 | 12.00 | 12.05 | -4.30 | -26.30% | 0.01 | 13 | 116 | 0.38 | 0.31 | 0.01 | -0.84 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 935.00 | 9.95 | 11.50 | 10.73 | 10.60 | -4.14 | -28.09% | 0.01 | 30 | 91 | 0.37 | 0.28 | 0.00 | -0.80 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 940.00 | 8.10 | 10.00 | 9.05 | 9.17 | -4.72 | -33.99% | 0.01 | 15 | 354 | 0.39 | 0.26 | 0.00 | -0.77 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 945.00 | 6.75 | 9.00 | 7.88 | 8.00 | -6.20 | -43.67% | 0.01 | 6 | 227 | 0.36 | 0.24 | 0.00 | -0.73 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 950.00 | 6.75 | 8.00 | 7.38 | 6.77 | -4.06 | -37.49% | 0.01 | 56 | 583 | 0.37 | 0.22 | 0.00 | -0.69 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 955.00 | 6.10 | 7.15 | 6.63 | 6.49 | -3.86 | -37.30% | 0.01 | 1 | 401 | 0.37 | 0.20 | 0.00 | -0.66 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 960.00 | 5.25 | 6.35 | 5.80 | 5.95 | -2.63 | -30.66% | 0.01 | 7 | 243 | 0.37 | 0.18 | 0.00 | -0.62 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 965.00 | 4.60 | 5.65 | 5.13 | 5.55 | -2.50 | -31.06% | 0.01 | 3 | 135 | 0.38 | 0.16 | 0.00 | -0.58 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 970.00 | 4.00 | 5.00 | 4.50 | 4.30 | -1.60 | -27.12% | 0.00 | 22 | 147 | 0.38 | 0.15 | 0.00 | -0.54 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 975.00 | 3.40 | 4.45 | 3.93 | 4.00 | -2.36 | -37.11% | 0.00 | 9 | 155 | 0.37 | 0.13 | 0.00 | -0.51 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 980.00 | 2.80 | 3.90 | 3.35 | 3.35 | -2.05 | -37.97% | 0.00 | 8 | 448 | 0.39 | 0.12 | 0.00 | -0.47 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 985.00 | 2.55 | 3.30 | 2.93 | 3.04 | -2.06 | -40.40% | 0.00 | 4 | 184 | 0.37 | 0.11 | 0.00 | -0.44 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 990.00 | 2.30 | 3.25 | 2.78 | 2.49 | -1.60 | -39.12% | 0.00 | 6 | 227 | 0.37 | 0.10 | 0.00 | -0.40 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 995.00 | 2.01 | 2.59 | 2.30 | 2.33 | -1.47 | -38.69% | 0.00 | 1 | 981 | 0.38 | 0.09 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,000.00 | 1.95 | 2.15 | 2.05 | 2.02 | -1.18 | -36.88% | 0.00 | 797 | 1,951 | 0.37 | 0.08 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,005.00 | 1.40 | 2.02 | 1.71 | 2.00 | -1.05 | -34.43% | 0.00 | 3 | 135 | 0.38 | 0.07 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,010.00 | 1.34 | 1.80 | 1.57 | 1.42 | -1.56 | -52.35% | 0.00 | 141 | 425 | 0.38 | 0.06 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,015.00 | 1.20 | 1.62 | 1.41 | 1.79 | -0.48 | -21.15% | 0.00 | 6 | 1,120 | 0.38 | 0.06 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,020.00 | 1.05 | 1.56 | 1.31 | 1.11 | -0.89 | -44.50% | 0.00 | 69 | 356 | 0.37 | 0.05 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,040.00 | 0.58 | 0.85 | 0.72 | 0.68 | -0.47 | -40.87% | 0.00 | 12 | 813 | 0.37 | 0.03 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,060.00 | 0.32 | 0.56 | 0.44 | 0.43 | -0.50 | -53.77% | 0.00 | 3 | 831 | 0.40 | 0.02 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,080.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.17 | -40.48% | 0.00 | 4 | 580 | 0.41 | 0.01 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,100.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 1,223 | 0.48 | 0.01 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,120.00 | 0.00 | 0.29 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.51 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,140.00 | 0.00 | 0.49 | 0.25 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 665 | 0.52 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,160.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.55 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,180.00 | 0.00 | 0.94 | 0.47 | 0.78 | -0.61 | -43.89% | 0.00 | 90 | 558 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,200.00 | 0.01 | 0.55 | 0.28 | 0.28 | +0.21 | +300.00% | 0.00 | 90 | 481 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,220.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 1,240.00 | 0.00 | 1.01 | 0.51 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,260.00 | 0.00 | 2.97 | 1.49 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,280.00 | 0.00 | 2.97 | 1.49 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:05 AM EST |
| 1,300.00 | 0.00 | 2.97 | 1.49 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:05 AM EST |
| 1,320.00 | 0.00 | 2.98 | 1.49 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 9:59:05 AM EST |
| 1,340.00 | 0.00 | 2.96 | 1.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,360.00 | 0.00 | 2.99 | 1.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:59:05 AM EST |
| 1,380.00 | 0.00 | 3.05 | 1.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.14 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:59:05 AM EST |
| 1,390.00 | 0.00 | 3.10 | 1.55 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,400.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 9:59:05 AM EST |
| 1,410.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.26 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 9:59:05 AM EST |
| 1,420.00 | 0.00 | 0.55 | 0.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 9:59:05 AM EST |
| 1,430.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,450.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/1/2026 9:59:05 AM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/1/2026 9:59:05 AM EST |
| 1,470.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/1/2026 9:59:05 AM EST |
| 1,480.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 9:59:05 AM EST |
| 1,490.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 9:59:05 AM EST |
| 1,500.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,510.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,520.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:59:05 AM EST |
| 1,530.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,550.00 | 0.00 | 4.25 | 2.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,560.00 | 0.00 | 4.25 | 2.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:05 AM EST |
| 1,570.00 | 0.00 | 4.25 | 2.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 9:59:05 AM EST |
| 1,580.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 9:59:05 AM EST |
| 1,590.00 | 0.00 | 4.30 | 2.15 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 9:59:05 AM EST |
| 1,600.00 | 0.00 | 4.30 | 2.15 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 9:59:05 AM EST |
| 1,610.00 | 0.00 | 4.25 | 2.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:05 AM EST |
| 1,620.00 | 0.00 | 4.30 | 2.15 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:59:05 AM EST |
| 1,630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:05 AM EST |
| 1,640.00 | 0.00 | 4.25 | 2.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 9:59:05 AM 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 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:05 AM EST |
| 420.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 460.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:05 AM EST |
| 470.00 | 0.00 | 2.97 | 1.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 480.00 | 0.00 | 2.94 | 1.47 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 490.00 | 0.00 | 2.95 | 1.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 500.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 520.00 | 0.00 | 3.05 | 1.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 560.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:05 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 600.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 620.00 | 0.01 | 0.34 | 0.18 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 173 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 640.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 660.00 | 0.00 | 3.95 | 1.98 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 675.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 9:59:05 AM EST |
| 680.00 | 0.00 | 1.24 | 0.62 | 0.39 | +0.05 | +14.71% | 0.00 | 1 | 168 | 0.70 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 685.00 | 0.00 | 4.45 | 2.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.88 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 690.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 695.00 | 0.00 | 4.00 | 2.00 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.77 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 700.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.71 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 10/1/2026 9:59:05 AM EST |
| 710.00 | 0.00 | 3.50 | 1.75 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.04 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 715.00 | 0.00 | 1.07 | 0.54 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.06 | 9/21/2026 | 10/1/2026 9:59:05 AM EST |
| 720.00 | 0.00 | 1.88 | 0.94 | 0.64 | +0.20 | +45.46% | 0.00 | 1 | 125 | 0.62 | 0.00 | 0.00 | -0.07 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 725.00 | 0.00 | 1.65 | 0.83 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | -0.10 | 9/21/2026 | 10/1/2026 9:59:05 AM EST |
| 730.00 | 0.05 | 1.19 | 0.62 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.45 | -0.01 | 0.00 | -0.17 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 735.00 | 0.05 | 1.53 | 0.79 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | -0.01 | 0.00 | -0.18 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 740.00 | 0.01 | 1.32 | 0.67 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.40 | -0.01 | 0.00 | -0.19 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 745.00 | 0.10 | 1.65 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.43 | -0.01 | 0.00 | -0.20 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 750.00 | 0.06 | 1.43 | 0.75 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.41 | -0.02 | 0.00 | -0.22 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 755.00 | 0.23 | 1.50 | 0.87 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | -0.02 | 0.00 | -0.23 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 760.00 | 0.51 | 1.45 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.40 | -0.02 | 0.00 | -0.25 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 765.00 | 0.26 | 1.60 | 0.93 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.03 | 0.00 | -0.27 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 770.00 | 1.23 | 1.82 | 1.53 | 1.50 | +0.67 | +80.73% | 0.00 | 5 | 22 | 0.40 | -0.03 | 0.00 | -0.29 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 775.00 | 1.44 | 1.75 | 1.60 | 1.75 | +0.64 | +57.66% | 0.00 | 2 | 64 | 0.43 | -0.04 | 0.00 | -0.31 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 780.00 | 0.85 | 2.23 | 1.54 | 1.45 | +0.17 | +13.29% | 0.00 | 1 | 370 | 0.39 | -0.04 | 0.00 | -0.34 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 785.00 | 1.80 | 2.68 | 2.24 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.41 | -0.05 | 0.00 | -0.36 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 790.00 | 2.06 | 2.91 | 2.49 | 2.70 | +1.08 | +66.67% | 0.00 | 16 | 59 | 0.42 | -0.06 | 0.00 | -0.39 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 795.00 | 1.24 | 3.50 | 2.37 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | -0.07 | 0.00 | -0.42 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 800.00 | 3.10 | 3.65 | 3.38 | 3.31 | +0.87 | +35.66% | 0.00 | 190 | 1,408 | 0.41 | -0.08 | 0.00 | -0.45 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 805.00 | 3.10 | 4.75 | 3.93 | 3.23 | +0.51 | +18.75% | 0.00 | 10 | 71 | 0.38 | -0.09 | 0.00 | -0.49 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 810.00 | 3.00 | 5.25 | 4.13 | 3.80 | +0.70 | +22.59% | 0.01 | 11 | 36 | 0.38 | -0.10 | 0.00 | -0.53 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 815.00 | 3.85 | 5.90 | 4.88 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.39 | -0.11 | 0.00 | -0.56 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 820.00 | 5.10 | 6.35 | 5.73 | 5.82 | +1.82 | +45.50% | 0.01 | 14 | 232 | 0.39 | -0.13 | 0.00 | -0.60 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 825.00 | 5.60 | 7.40 | 6.50 | 5.49 | +1.21 | +28.28% | 0.01 | 15 | 148 | 0.38 | -0.15 | 0.00 | -0.64 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 830.00 | 6.60 | 8.00 | 7.30 | 7.54 | +2.59 | +52.33% | 0.01 | 11 | 330 | 0.39 | -0.16 | 0.00 | -0.68 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 835.00 | 7.60 | 9.15 | 8.38 | 8.15 | +2.82 | +52.91% | 0.01 | 5 | 75 | 0.39 | -0.18 | 0.00 | -0.71 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 840.00 | 9.00 | 9.95 | 9.48 | 9.68 | +3.45 | +55.38% | 0.01 | 17 | 309 | 0.39 | -0.21 | 0.00 | -0.75 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 845.00 | 9.65 | 11.65 | 10.65 | 11.82 | +4.49 | +61.26% | 0.01 | 23 | 190 | 0.39 | -0.23 | 0.00 | -0.79 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 850.00 | 11.40 | 12.95 | 12.18 | 12.25 | +3.62 | +41.95% | 0.01 | 30 | 502 | 0.39 | -0.25 | 0.00 | -0.82 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 855.00 | 12.40 | 15.00 | 13.70 | 13.70 | +4.11 | +42.86% | 0.02 | 31 | 121 | 0.39 | -0.28 | 0.00 | -0.86 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 860.00 | 14.00 | 16.70 | 15.35 | 16.08 | +4.96 | +44.61% | 0.02 | 34 | 256 | 0.39 | -0.30 | 0.01 | -0.89 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 865.00 | 16.15 | 18.05 | 17.10 | 17.30 | +5.38 | +45.14% | 0.02 | 15 | 346 | 0.39 | -0.33 | 0.01 | -0.91 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 870.00 | 17.45 | 19.40 | 18.43 | 17.99 | +4.41 | +32.48% | 0.02 | 20 | 301 | 0.38 | -0.36 | 0.01 | -0.93 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 875.00 | 19.35 | 21.60 | 20.48 | 20.69 | +5.19 | +33.49% | 0.02 | 90 | 235 | 0.37 | -0.38 | 0.01 | -0.95 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 880.00 | 21.40 | 23.65 | 22.53 | 22.75 | +5.65 | +33.05% | 0.03 | 37 | 366 | 0.39 | -0.41 | 0.01 | -0.96 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 885.00 | 24.35 | 28.75 | 26.55 | 22.40 | +4.35 | +24.10% | 0.03 | 6 | 492 | 0.37 | -0.44 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 890.00 | 25.95 | 30.35 | 28.15 | 27.86 | +7.01 | +33.63% | 0.03 | 23 | 905 | 0.38 | -0.47 | 0.01 | -0.98 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 895.00 | 28.75 | 33.90 | 31.33 | 31.14 | +8.27 | +36.17% | 0.04 | 11 | 536 | 0.37 | -0.50 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 900.00 | 32.40 | 35.10 | 33.75 | 34.01 | +8.06 | +31.06% | 0.04 | 105 | 850 | 0.37 | -0.53 | 0.01 | -0.97 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 905.00 | 33.65 | 38.35 | 36.00 | 35.99 | +8.49 | +30.88% | 0.04 | 13 | 170 | 0.37 | -0.56 | 0.01 | -0.96 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 910.00 | 37.60 | 40.40 | 39.00 | 41.57 | +10.86 | +35.37% | 0.04 | 13 | 394 | 0.37 | -0.59 | 0.01 | -0.94 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 915.00 | 40.65 | 44.60 | 42.63 | 42.54 | +10.99 | +34.84% | 0.05 | 32 | 242 | 0.38 | -0.61 | 0.01 | -0.92 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 920.00 | 42.55 | 48.35 | 45.45 | 47.64 | +13.16 | +38.17% | 0.05 | 94 | 309 | 0.38 | -0.64 | 0.01 | -0.90 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 925.00 | 47.30 | 50.45 | 48.88 | 50.07 | +12.70 | +33.99% | 0.05 | 20 | 426 | 0.38 | -0.67 | 0.01 | -0.87 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 930.00 | 50.45 | 55.10 | 52.78 | 53.16 | +11.66 | +28.10% | 0.06 | 26 | 380 | 0.38 | -0.69 | 0.01 | -0.84 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 935.00 | 53.30 | 57.85 | 55.58 | 55.12 | +9.62 | +21.15% | 0.06 | 10 | 193 | 0.39 | -0.72 | 0.00 | -0.80 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 940.00 | 57.70 | 62.50 | 60.10 | 60.68 | +11.73 | +23.97% | 0.06 | 14 | 316 | 0.38 | -0.74 | 0.00 | -0.77 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 945.00 | 61.05 | 66.30 | 63.68 | 63.20 | +13.19 | +26.38% | 0.07 | 14 | 533 | 0.38 | -0.76 | 0.00 | -0.73 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 950.00 | 65.70 | 70.55 | 68.13 | 68.87 | +12.98 | +23.23% | 0.07 | 24 | 514 | 0.38 | -0.78 | 0.00 | -0.69 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 955.00 | 69.55 | 74.90 | 72.23 | 58.77 | 0.00 | 0.00% | 0.08 | 0 | 295 | 0.37 | -0.80 | 0.00 | -0.66 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 960.00 | 73.75 | 79.80 | 76.78 | 78.16 | +16.16 | +26.07% | 0.08 | 11 | 442 | 0.40 | -0.82 | 0.00 | -0.62 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 965.00 | 78.10 | 82.50 | 80.30 | 84.49 | +19.19 | +29.39% | 0.08 | 3 | 282 | 0.37 | -0.84 | 0.00 | -0.58 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 970.00 | 82.35 | 88.15 | 85.25 | 72.00 | 0.00 | 0.00% | 0.09 | 0 | 361 | 0.40 | -0.85 | 0.00 | -0.54 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 975.00 | 87.25 | 92.50 | 89.88 | 87.57 | +14.13 | +19.24% | 0.09 | 31 | 264 | 0.46 | -0.87 | 0.00 | -0.51 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 980.00 | 90.95 | 97.05 | 94.00 | 87.00 | +6.27 | +7.77% | 0.10 | 5 | 394 | 0.41 | -0.88 | 0.00 | -0.47 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 985.00 | 96.20 | 101.60 | 98.90 | 83.75 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.48 | -0.89 | 0.00 | -0.44 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 990.00 | 100.45 | 106.25 | 103.35 | 89.85 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.48 | -0.90 | 0.00 | -0.40 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 995.00 | 105.65 | 110.30 | 107.98 | 109.05 | +20.44 | +23.07% | 0.11 | 4 | 191 | 0.50 | -0.91 | 0.00 | -0.37 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,000.00 | 109.65 | 115.80 | 112.73 | 95.52 | 0.00 | 0.00% | 0.11 | 0 | 694 | 0.43 | -0.92 | 0.00 | -0.35 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,005.00 | 115.45 | 121.00 | 118.23 | 87.60 | 0.00 | 0.00% | 0.12 | 0 | 475 | 0.42 | -0.93 | 0.00 | -0.32 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 1,010.00 | 120.30 | 125.45 | 122.88 | 87.50 | 0.00 | 0.00% | 0.12 | 0 | 308 | 0.51 | -0.94 | 0.00 | -0.29 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,015.00 | 123.80 | 130.30 | 127.05 | 109.06 | 0.00 | 0.00% | 0.13 | 0 | 211 | 0.54 | -0.94 | 0.00 | -0.27 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,020.00 | 128.75 | 135.25 | 132.00 | 113.68 | 0.00 | 0.00% | 0.13 | 0 | 255 | 0.54 | -0.95 | 0.00 | -0.25 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,040.00 | 148.90 | 155.15 | 152.03 | 140.85 | +5.65 | +4.18% | 0.15 | 1 | 256 | 0.59 | -0.97 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,060.00 | 168.75 | 175.15 | 171.95 | 160.70 | +22.54 | +16.32% | 0.16 | 3 | 85 | 0.65 | -0.98 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,080.00 | 188.30 | 195.15 | 191.73 | 159.23 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.70 | -0.99 | 0.00 | -0.07 | 9/24/2026 | 10/1/2026 9:59:05 AM EST |
| 1,100.00 | 208.90 | 215.15 | 212.03 | 180.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | -0.99 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 9:59:05 AM EST |
| 1,120.00 | 228.95 | 235.15 | 232.05 | 202.79 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | -1.00 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 9:59:05 AM EST |
| 1,140.00 | 248.95 | 255.15 | 252.05 | 236.81 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.89 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,160.00 | 268.25 | 275.15 | 271.70 | 256.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:05 AM EST |
| 1,180.00 | 288.85 | 295.15 | 292.00 | 161.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 9:59:05 AM EST |
| 1,200.00 | 308.85 | 315.15 | 312.00 | 178.63 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:05 AM EST |
| 1,220.00 | 328.75 | 335.15 | 331.95 | 184.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 9:59:05 AM EST |
| 1,240.00 | 348.75 | 356.75 | 352.75 | 208.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 9:59:05 AM EST |
| 1,260.00 | 368.70 | 376.75 | 372.73 | 242.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:05 AM EST |
| 1,280.00 | 388.75 | 396.75 | 392.75 | 158.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 9:59:05 AM EST |
| 1,300.00 | 408.25 | 415.25 | 411.75 | 254.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 9:59:05 AM EST |
| 1,320.00 | 428.25 | 435.20 | 431.73 | 286.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:59:05 AM EST |
| 1,340.00 | 448.75 | 456.55 | 452.65 | 257.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/1/2026 9:59:05 AM EST |
| 1,360.00 | 468.75 | 476.55 | 472.65 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,380.00 | 488.25 | 496.75 | 492.50 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,390.00 | 498.70 | 506.55 | 502.63 | 369.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:59:05 AM EST |
| 1,400.00 | 508.25 | 516.75 | 512.50 | 258.72 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 9:59:05 AM EST |
| 1,410.00 | 518.70 | 526.50 | 522.60 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,420.00 | 528.60 | 536.75 | 532.68 | 276.36 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 10/1/2026 9:59:05 AM EST |
| 1,430.00 | 538.25 | 545.20 | 541.73 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,440.00 | 548.25 | 556.75 | 552.50 | 447.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/1/2026 9:59:05 AM EST |
| 1,450.00 | 558.40 | 566.75 | 562.58 | 429.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:59:05 AM EST |
| 1,460.00 | 568.70 | 576.50 | 572.60 | 412.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 9:59:05 AM EST |
| 1,470.00 | 578.75 | 586.55 | 582.65 | 422.26 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 9:59:05 AM EST |
| 1,480.00 | 588.25 | 596.75 | 592.50 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,490.00 | 598.60 | 606.75 | 602.68 | % | 0.40 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,500.00 | 608.60 | 616.75 | 612.68 | 480.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 9:59:05 AM EST |
| 1,510.00 | 618.60 | 626.75 | 622.68 | % | 0.41 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,520.00 | 628.25 | 636.75 | 632.50 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,530.00 | 638.70 | 646.55 | 642.63 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,540.00 | 648.60 | 656.75 | 652.68 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,550.00 | 658.25 | 666.75 | 662.50 | 533.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 9:59:05 AM EST |
| 1,560.00 | 668.65 | 675.50 | 672.08 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,570.00 | 678.60 | 686.55 | 682.58 | 475.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 10/1/2026 9:59:05 AM EST |
| 1,580.00 | 688.60 | 696.75 | 692.68 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,590.00 | 698.60 | 706.75 | 702.68 | % | 0.44 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,600.00 | 708.25 | 715.20 | 711.73 | 551.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 9:59:05 AM EST |
| 1,610.00 | 718.25 | 726.75 | 722.50 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:05 AM EST | |||
| 1,620.00 | 728.60 | 736.75 | 732.68 | 487.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 9:59:05 AM EST |
| 1,630.00 | 738.60 | 746.55 | 742.58 | 586.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 9:59:05 AM EST |
| 1,640.00 | 748.30 | 756.75 | 752.53 | 591.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/1/2026 9:59:05 AM EST |