Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $741.89 as of 8/22/2025 8:10:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 508.35 | 515.55 | 511.95 | % | 2.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 240.00 | 498.35 | 506.05 | 502.20 | % | 2.09 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 250.00 | 488.40 | 496.20 | 492.30 | % | 1.97 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 260.00 | 478.50 | 485.85 | 482.18 | % | 1.85 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 468.40 | 475.85 | 472.13 | % | 1.75 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 280.00 | 458.45 | 465.95 | 462.20 | % | 1.65 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 290.00 | 448.40 | 455.90 | 452.15 | % | 1.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 438.40 | 445.75 | 442.08 | % | 1.47 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 428.40 | 435.55 | 431.98 | % | 1.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 418.40 | 425.75 | 422.08 | % | 1.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 330.00 | 408.40 | 416.20 | 412.30 | % | 1.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 398.45 | 406.15 | 402.30 | % | 1.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 350.00 | 389.85 | 396.20 | 393.03 | 360.63 | 0.00 | 0.00% | 1.12 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 378.50 | 386.20 | 382.35 | % | 1.06 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 368.50 | 376.20 | 372.35 | 236.05 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:58 PM EST |
| 380.00 | 358.75 | 364.35 | 361.55 | 236.53 | 0.00 | 0.00% | 0.95 | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/22/2025 3:59:58 PM EST |
| 390.00 | 348.55 | 356.15 | 352.35 | 216.94 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:58 PM EST |
| 400.00 | 338.45 | 346.25 | 342.35 | 321.06 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 410.00 | 328.60 | 336.25 | 332.43 | 88.08 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:58 PM EST |
| 420.00 | 318.45 | 326.25 | 322.35 | 138.30 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:58 PM EST |
| 430.00 | 309.75 | 316.25 | 313.00 | 83.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:58 PM EST |
| 435.00 | 303.50 | 311.25 | 307.38 | % | 0.71 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 440.00 | 298.75 | 306.05 | 302.40 | 94.10 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:58 PM EST |
| 445.00 | 293.55 | 301.20 | 297.38 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 288.65 | 296.15 | 292.40 | 218.65 | 0.00 | 0.00% | 0.65 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:58 PM EST |
| 455.00 | 284.80 | 291.25 | 288.03 | % | 0.63 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 279.20 | 286.20 | 282.70 | 126.50 | 0.00 | 0.00% | 0.61 | 0 | 18 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 8/22/2025 3:59:58 PM EST |
| 465.00 | 273.50 | 281.20 | 277.35 | % | 0.60 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 470.00 | 269.10 | 275.95 | 272.53 | 243.48 | 0.00 | 0.00% | 0.58 | 0 | 29 | 0.75 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 475.00 | 263.55 | 271.30 | 267.43 | % | 0.56 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 480.00 | 260.20 | 266.30 | 263.25 | 233.00 | 0.00 | 0.00% | 0.55 | 0 | 16 | 0.72 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 8/22/2025 3:59:58 PM EST |
| 485.00 | 253.65 | 261.40 | 257.53 | % | 0.53 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 490.00 | 249.20 | 256.30 | 252.75 | 232.98 | 0.00 | 0.00% | 0.52 | 0 | 28 | 0.69 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 495.00 | 243.65 | 251.45 | 247.55 | % | 0.50 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 240.35 | 244.60 | 242.48 | 230.11 | 0.00 | 0.00% | 0.48 | 0 | 35 | 0.60 | 0.99 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 505.00 | 233.80 | 241.45 | 237.63 | % | 0.47 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 510.00 | 228.75 | 236.55 | 232.65 | % | 0.46 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 515.00 | 223.80 | 231.60 | 227.70 | % | 0.44 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 219.55 | 224.80 | 222.18 | 199.50 | 0.00 | 0.00% | 0.43 | 0 | 47 | 0.59 | 0.98 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 525.00 | 213.90 | 221.70 | 217.80 | % | 0.41 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 530.00 | 209.00 | 216.75 | 212.88 | % | 0.40 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 535.00 | 204.05 | 211.75 | 207.90 | % | 0.39 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 540.00 | 199.55 | 206.55 | 203.05 | 187.80 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.55 | 0.97 | 0.00 | -0.06 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 545.00 | 194.25 | 202.05 | 198.15 | % | 0.36 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 550.00 | 190.40 | 196.05 | 193.23 | 192.99 | % | 0.35 | 1 | 0 | 0.55 | 0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 555.00 | 184.50 | 192.25 | 188.38 | % | 0.34 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 560.00 | 180.55 | 185.60 | 183.08 | 158.00 | 0.00 | 0.00% | 0.33 | 0 | 224 | 0.50 | 0.96 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 565.00 | 176.20 | 180.60 | 178.40 | 137.10 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.51 | 0.96 | 0.00 | -0.09 | 6/27/2025 | 8/22/2025 3:59:58 PM EST |
| 570.00 | 171.70 | 175.65 | 173.68 | 156.65 | 0.00 | 0.00% | 0.30 | 0 | 150 | 0.50 | 0.96 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 575.00 | 165.55 | 172.70 | 169.13 | 144.35 | 0.00 | 0.00% | 0.29 | 0 | 49 | 0.49 | 0.95 | 0.00 | -0.10 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 580.00 | 161.25 | 167.50 | 164.38 | 148.30 | 0.00 | 0.00% | 0.28 | 0 | 141 | 0.48 | 0.95 | 0.00 | -0.10 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 585.00 | 155.90 | 162.95 | 159.43 | 138.85 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.47 | 0.95 | 0.00 | -0.11 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 590.00 | 151.95 | 156.55 | 154.25 | 129.97 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.43 | 0.94 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 595.00 | 146.15 | 151.80 | 148.98 | 118.65 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.42 | 0.94 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 600.00 | 143.40 | 146.20 | 144.80 | 134.45 | +11.45 | +9.31% | 0.24 | 2 | 350 | 0.31 | 0.93 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 605.00 | 137.70 | 141.70 | 139.70 | 139.29 | +23.89 | +20.71% | 0.23 | 2 | 132 | 0.30 | 0.93 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 610.00 | 132.90 | 137.60 | 135.25 | 111.62 | 0.00 | 0.00% | 0.22 | 0 | 96 | 0.40 | 0.92 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 615.00 | 130.15 | 132.35 | 131.25 | 130.00 | +32.00 | +32.66% | 0.21 | 2 | 114 | 0.32 | 0.92 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 620.00 | 123.15 | 128.15 | 125.65 | 130.10 | 0.00 | 0.00% | 0.20 | 0 | 142 | 0.30 | 0.91 | 0.00 | -0.15 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 625.00 | 118.55 | 123.30 | 120.93 | 121.75 | 0.00 | 0.00% | 0.19 | 0 | 281 | 0.30 | 0.91 | 0.00 | -0.15 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 630.00 | 113.45 | 119.55 | 116.50 | 94.49 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.31 | 0.90 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 635.00 | 109.65 | 114.35 | 112.00 | 114.45 | +10.05 | +9.63% | 0.18 | 1 | 49 | 0.31 | 0.89 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 640.00 | 105.25 | 109.10 | 107.18 | 103.72 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.30 | 0.88 | 0.00 | -0.17 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 645.00 | 100.85 | 104.40 | 102.63 | 89.10 | 0.00 | 0.00% | 0.16 | 0 | 142 | 0.30 | 0.88 | 0.00 | -0.18 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 650.00 | 96.65 | 99.80 | 98.23 | 90.08 | +12.93 | +16.76% | 0.15 | 22 | 155 | 0.30 | 0.87 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 655.00 | 92.25 | 95.80 | 94.03 | 94.07 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.30 | 0.86 | 0.00 | -0.19 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 660.00 | 87.95 | 91.45 | 89.70 | 70.59 | 0.00 | 0.00% | 0.14 | 0 | 132 | 0.30 | 0.85 | 0.00 | -0.19 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 665.00 | 83.20 | 87.60 | 85.40 | 65.00 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.30 | 0.84 | 0.00 | -0.20 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 670.00 | 80.35 | 82.75 | 81.55 | 83.10 | +10.95 | +15.18% | 0.12 | 5 | 81 | 0.30 | 0.82 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 675.00 | 75.50 | 79.30 | 77.40 | 77.77 | -3.18 | -3.93% | 0.11 | 6 | 44 | 0.30 | 0.81 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 680.00 | 71.40 | 75.05 | 73.23 | 65.95 | +12.01 | +22.27% | 0.11 | 1 | 219 | 0.29 | 0.80 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 685.00 | 67.60 | 71.40 | 69.50 | 54.75 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.29 | 0.78 | 0.00 | -0.22 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 690.00 | 63.90 | 66.30 | 65.10 | 48.00 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.28 | 0.77 | 0.00 | -0.23 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 695.00 | 60.00 | 63.10 | 61.55 | 63.94 | +20.04 | +45.65% | 0.09 | 5 | 70 | 0.28 | 0.75 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 700.00 | 56.75 | 57.90 | 57.33 | 56.94 | +16.01 | +39.12% | 0.08 | 6 | 287 | 0.29 | 0.73 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 705.00 | 51.90 | 54.30 | 53.10 | 38.15 | 0.00 | 0.00% | 0.08 | 0 | 261 | 0.27 | 0.71 | 0.00 | -0.24 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 710.00 | 49.80 | 50.80 | 50.30 | 50.60 | +15.65 | +44.78% | 0.07 | 12 | 240 | 0.28 | 0.69 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 715.00 | 45.55 | 47.65 | 46.60 | 46.89 | +14.57 | +45.08% | 0.07 | 5 | 148 | 0.28 | 0.66 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 43.75 | 44.35 | 44.05 | 43.45 | +13.85 | +46.80% | 0.06 | 15 | 274 | 0.27 | 0.64 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 40.65 | 41.20 | 40.93 | 41.00 | +13.55 | +49.37% | 0.06 | 18 | 313 | 0.27 | 0.61 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 730.00 | 37.55 | 39.45 | 38.50 | 37.85 | +13.05 | +52.63% | 0.05 | 35 | 304 | 0.27 | 0.59 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 735.00 | 34.80 | 35.45 | 35.13 | 35.27 | +12.62 | +55.72% | 0.05 | 8 | 216 | 0.27 | 0.56 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 740.00 | 32.05 | 32.70 | 32.38 | 32.36 | +11.64 | +56.18% | 0.04 | 25 | 203 | 0.27 | 0.53 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 745.00 | 29.35 | 30.05 | 29.70 | 29.71 | +10.91 | +58.04% | 0.04 | 32 | 308 | 0.26 | 0.51 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 750.00 | 27.00 | 28.60 | 27.80 | 26.94 | +9.94 | +58.48% | 0.04 | 64 | 1,519 | 0.27 | 0.48 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 755.00 | 24.70 | 25.30 | 25.00 | 25.70 | +10.35 | +67.43% | 0.03 | 3 | 85 | 0.26 | 0.45 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 760.00 | 22.50 | 23.75 | 23.13 | 23.50 | +9.75 | +70.91% | 0.03 | 25 | 262 | 0.26 | 0.43 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 765.00 | 20.50 | 21.00 | 20.75 | 20.55 | +7.99 | +63.62% | 0.03 | 4 | 239 | 0.26 | 0.40 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 770.00 | 18.55 | 20.25 | 19.40 | 18.65 | +7.52 | +67.57% | 0.03 | 2 | 43 | 0.26 | 0.38 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 775.00 | 16.80 | 17.30 | 17.05 | 17.22 | +7.12 | +70.50% | 0.02 | 6 | 43 | 0.26 | 0.35 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 780.00 | 15.20 | 15.60 | 15.40 | 15.60 | +6.60 | +73.34% | 0.02 | 12 | 225 | 0.26 | 0.33 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 785.00 | 13.70 | 14.20 | 13.95 | 13.85 | +5.75 | +70.99% | 0.02 | 3 | 62 | 0.26 | 0.30 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 790.00 | 12.35 | 12.75 | 12.55 | 12.53 | +5.33 | +74.03% | 0.02 | 15 | 78 | 0.26 | 0.28 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 795.00 | 11.10 | 11.50 | 11.30 | 11.95 | +5.45 | +83.85% | 0.01 | 5 | 21 | 0.26 | 0.26 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 800.00 | 9.95 | 10.35 | 10.15 | 10.03 | +4.35 | +76.59% | 0.01 | 40 | 234 | 0.25 | 0.24 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 805.00 | 8.90 | 9.35 | 9.13 | 9.05 | +3.70 | +69.16% | 0.01 | 8 | 416 | 0.25 | 0.22 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 810.00 | 8.05 | 8.40 | 8.23 | 8.35 | +3.60 | +75.79% | 0.01 | 12 | 23 | 0.26 | 0.21 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 815.00 | 7.20 | 7.50 | 7.35 | 7.60 | +3.35 | +78.83% | 0.01 | 1 | 22 | 0.25 | 0.19 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 820.00 | 6.45 | 6.80 | 6.63 | 6.90 | +3.10 | +81.58% | 0.01 | 91 | 275 | 0.26 | 0.18 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 825.00 | 5.80 | 6.10 | 5.95 | 6.25 | +2.85 | +83.83% | 0.01 | 14 | 102 | 0.26 | 0.16 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 830.00 | 5.20 | 5.45 | 5.33 | 5.27 | +2.29 | +76.85% | 0.01 | 3 | 31 | 0.26 | 0.15 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 835.00 | 4.65 | 4.90 | 4.78 | 5.00 | +2.34 | +87.97% | 0.01 | 3 | 9 | 0.26 | 0.14 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 840.00 | 4.15 | 4.40 | 4.28 | 4.45 | +2.04 | +84.65% | 0.01 | 1 | 48 | 0.26 | 0.13 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 845.00 | 3.75 | 3.95 | 3.85 | 3.90 | +1.73 | +79.73% | 0.00 | 1 | 17 | 0.26 | 0.12 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 850.00 | 3.25 | 3.60 | 3.43 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | 0.11 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 855.00 | 3.00 | 3.20 | 3.10 | 3.15 | -0.90 | -22.23% | 0.00 | 7 | 3 | 0.26 | 0.10 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 860.00 | 2.70 | 2.87 | 2.79 | 2.86 | +1.14 | +66.28% | 0.00 | 2 | 30 | 0.26 | 0.09 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 865.00 | 2.34 | 2.61 | 2.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.26 | 0.08 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 870.00 | 2.18 | 2.39 | 2.29 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.07 | 0.00 | -0.10 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 875.00 | 1.96 | 2.38 | 2.17 | 2.02 | +0.46 | +29.49% | 0.00 | 4 | 3 | 0.27 | 0.07 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 880.00 | 1.76 | 1.89 | 1.83 | 1.89 | +0.77 | +68.75% | 0.00 | 9 | 14 | 0.27 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 885.00 | 1.51 | 1.79 | 1.65 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.06 | 0.00 | -0.08 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 890.00 | 1.34 | 1.63 | 1.49 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | 0.05 | 0.00 | -0.08 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 895.00 | 1.20 | 1.48 | 1.34 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.05 | 0.00 | -0.07 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 900.00 | 1.07 | 1.35 | 1.21 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.27 | 0.04 | 0.00 | -0.07 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 905.00 | 0.96 | 1.23 | 1.10 | 1.16 | -0.11 | -8.67% | 0.00 | 1 | 0 | 0.27 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 910.00 | 0.86 | 1.13 | 1.00 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.04 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 915.00 | 0.76 | 1.03 | 0.90 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 920.00 | 0.68 | 0.95 | 0.82 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.03 | 0.00 | -0.05 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
| 925.00 | 0.61 | 0.87 | 0.74 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 930.00 | 0.54 | 0.80 | 0.67 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.02 | 0.00 | -0.04 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 935.00 | 0.48 | 0.74 | 0.61 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 940.00 | 0.43 | 0.98 | 0.71 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.29 | 0.02 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 960.00 | 0.25 | 0.51 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | 0.01 | 0.00 | -0.03 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 980.00 | 0.14 | 0.39 | 0.27 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | 0.01 | 0.00 | -0.02 | 7/15/2025 | 8/22/2025 3:59:58 PM EST |
| 1,000.00 | 0.11 | 0.31 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.30 | 0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 1,020.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 1,040.00 | 0.03 | 0.21 | 0.12 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 48 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 1,060.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.43 | 0.22 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.43 | 0.22 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.14 | 0.07 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 3 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.17 | 0.09 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.27 | 1.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.18 | 0.09 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.23 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 410.00 | 0.01 | 0.57 | 0.29 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 420.00 | 0.04 | 0.30 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 430.00 | 0.07 | 0.33 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 435.00 | 0.09 | 0.34 | 0.22 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 440.00 | 0.11 | 0.36 | 0.24 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:58 PM EST |
| 445.00 | 0.13 | 0.38 | 0.26 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 0.15 | 0.40 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 455.00 | 0.18 | 0.43 | 0.31 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 0.20 | 0.45 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:58 PM EST |
| 465.00 | 0.23 | 0.48 | 0.36 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 470.00 | 0.26 | 0.51 | 0.39 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 475.00 | 0.29 | 0.85 | 0.57 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 480.00 | 0.33 | 0.58 | 0.46 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.49 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 485.00 | 0.37 | 0.62 | 0.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 490.00 | 0.41 | 0.66 | 0.54 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.48 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 495.00 | 0.45 | 0.70 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 0.50 | 0.71 | 0.61 | 0.77 | -0.48 | -38.40% | 0.00 | 10 | 189 | 0.47 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 505.00 | 0.55 | 0.80 | 0.68 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.03 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 510.00 | 0.65 | 0.83 | 0.74 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.01 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 515.00 | 0.66 | 0.91 | 0.79 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 520.00 | 0.73 | 0.97 | 0.85 | 0.75 | -0.61 | -44.86% | 0.00 | 1 | 341 | 0.45 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 525.00 | 0.79 | 1.04 | 0.92 | 0.90 | -0.71 | -44.10% | 0.00 | 83 | 256 | 0.44 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 530.00 | 0.86 | 1.11 | 0.99 | 0.97 | -0.48 | -33.11% | 0.00 | 1 | 8 | 0.44 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 535.00 | 0.94 | 1.14 | 1.04 | 1.05 | -0.63 | -37.50% | 0.00 | 2 | 1 | 0.43 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 540.00 | 1.01 | 1.26 | 1.14 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.43 | -0.03 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 545.00 | 1.15 | 1.34 | 1.25 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 550.00 | 1.19 | 1.44 | 1.32 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.03 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 555.00 | 1.28 | 1.54 | 1.41 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | -0.03 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 560.00 | 1.38 | 1.64 | 1.51 | 1.61 | -0.75 | -31.78% | 0.00 | 3 | 167 | 0.41 | -0.04 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 565.00 | 1.50 | 1.76 | 1.63 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.40 | -0.04 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 570.00 | 1.61 | 1.88 | 1.75 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.40 | -0.04 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 575.00 | 1.74 | 2.01 | 1.88 | 1.92 | -0.84 | -30.44% | 0.00 | 20 | 42 | 0.39 | -0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 580.00 | 1.88 | 2.15 | 2.02 | 2.19 | -1.11 | -33.64% | 0.00 | 3 | 70 | 0.38 | -0.05 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 585.00 | 2.03 | 2.31 | 2.17 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | -0.05 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 590.00 | 2.20 | 2.47 | 2.34 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | -0.06 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 595.00 | 2.38 | 2.64 | 2.51 | 5.53 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.37 | -0.06 | 0.00 | -0.12 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 600.00 | 2.63 | 2.76 | 2.70 | 2.74 | -1.71 | -38.43% | 0.00 | 2 | 396 | 0.36 | -0.07 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 605.00 | 2.82 | 2.99 | 2.91 | 3.25 | -1.60 | -32.99% | 0.00 | 1 | 47 | 0.36 | -0.07 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 610.00 | 3.05 | 3.25 | 3.15 | 3.50 | -1.80 | -33.97% | 0.01 | 2 | 106 | 0.35 | -0.08 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 615.00 | 3.30 | 3.50 | 3.40 | 3.60 | -2.25 | -38.47% | 0.01 | 6 | 70 | 0.35 | -0.08 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 620.00 | 3.60 | 3.95 | 3.78 | 3.68 | -2.37 | -39.18% | 0.01 | 2 | 148 | 0.35 | -0.09 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 625.00 | 3.90 | 4.10 | 4.00 | 4.20 | -2.60 | -38.24% | 0.01 | 3 | 122 | 0.34 | -0.09 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 630.00 | 4.25 | 4.45 | 4.35 | 4.47 | -2.93 | -39.60% | 0.01 | 13 | 140 | 0.33 | -0.10 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 635.00 | 4.45 | 4.85 | 4.65 | 4.75 | -3.50 | -42.43% | 0.01 | 2 | 314 | 0.33 | -0.11 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 640.00 | 5.05 | 5.25 | 5.15 | 5.85 | -3.05 | -34.27% | 0.01 | 11 | 121 | 0.33 | -0.12 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 645.00 | 5.50 | 5.70 | 5.60 | 5.65 | -3.94 | -41.09% | 0.01 | 3 | 250 | 0.32 | -0.12 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 650.00 | 6.05 | 6.25 | 6.15 | 6.22 | -4.28 | -40.77% | 0.01 | 217 | 723 | 0.32 | -0.13 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 655.00 | 6.55 | 6.80 | 6.68 | 6.95 | -4.50 | -39.31% | 0.01 | 2 | 97 | 0.31 | -0.14 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 660.00 | 7.20 | 7.40 | 7.30 | 7.50 | -5.16 | -40.76% | 0.01 | 5 | 403 | 0.31 | -0.15 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 665.00 | 7.85 | 8.10 | 7.98 | 8.30 | -5.16 | -38.34% | 0.01 | 7 | 95 | 0.31 | -0.16 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 670.00 | 8.65 | 8.85 | 8.75 | 9.05 | -5.55 | -38.02% | 0.01 | 4 | 147 | 0.30 | -0.18 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 675.00 | 9.45 | 9.70 | 9.58 | 9.90 | -6.07 | -38.01% | 0.01 | 19 | 213 | 0.30 | -0.19 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 680.00 | 10.35 | 10.60 | 10.48 | 10.50 | -7.00 | -40.00% | 0.02 | 28 | 124 | 0.30 | -0.20 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 685.00 | 10.95 | 11.60 | 11.28 | 11.75 | -7.23 | -38.10% | 0.02 | 9 | 103 | 0.29 | -0.22 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 690.00 | 12.35 | 12.65 | 12.50 | 12.81 | -7.79 | -37.82% | 0.02 | 20 | 89 | 0.29 | -0.23 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 695.00 | 13.50 | 13.85 | 13.68 | 14.09 | -8.29 | -37.05% | 0.02 | 24 | 68 | 0.29 | -0.25 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 700.00 | 14.80 | 15.20 | 15.00 | 14.85 | -8.80 | -37.21% | 0.02 | 34 | 358 | 0.29 | -0.27 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 705.00 | 16.15 | 16.55 | 16.35 | 16.75 | -9.40 | -35.95% | 0.02 | 4 | 101 | 0.28 | -0.29 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 710.00 | 17.60 | 18.00 | 17.80 | 18.03 | -10.22 | -36.18% | 0.03 | 17 | 69 | 0.28 | -0.31 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 715.00 | 19.20 | 19.65 | 19.43 | 19.75 | -10.78 | -35.31% | 0.03 | 12 | 131 | 0.28 | -0.34 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 20.90 | 21.40 | 21.15 | 21.40 | -12.15 | -36.22% | 0.03 | 161 | 70 | 0.28 | -0.36 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 22.75 | 23.25 | 23.00 | 23.45 | -12.30 | -34.41% | 0.03 | 6 | 105 | 0.27 | -0.39 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 730.00 | 24.70 | 25.30 | 25.00 | 24.85 | -15.94 | -39.08% | 0.03 | 14 | 115 | 0.27 | -0.41 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 735.00 | 26.85 | 27.35 | 27.10 | 27.30 | -13.60 | -33.26% | 0.04 | 9 | 216 | 0.27 | -0.44 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 740.00 | 29.10 | 29.65 | 29.38 | 29.47 | -14.34 | -32.74% | 0.04 | 155 | 112 | 0.27 | -0.47 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 745.00 | 31.50 | 32.20 | 31.85 | 32.20 | -20.40 | -38.79% | 0.04 | 8 | 252 | 0.27 | -0.49 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 750.00 | 34.00 | 34.70 | 34.35 | 34.55 | -18.65 | -35.06% | 0.05 | 9 | 1,058 | 0.27 | -0.52 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 755.00 | 36.70 | 37.45 | 37.08 | 37.70 | -5.15 | -12.02% | 0.05 | 2 | 12 | 0.26 | -0.55 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 760.00 | 39.55 | 41.75 | 40.65 | 40.00 | -16.36 | -29.03% | 0.05 | 2 | 52 | 0.27 | -0.57 | 0.01 | -0.26 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 765.00 | 42.45 | 43.20 | 42.83 | 57.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.26 | -0.60 | 0.01 | -0.25 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 770.00 | 45.55 | 46.45 | 46.00 | 55.23 | +5.13 | +10.24% | 0.06 | 1 | 26 | 0.26 | -0.62 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 775.00 | 48.75 | 51.30 | 50.03 | 57.38 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.27 | -0.65 | 0.01 | -0.24 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 780.00 | 50.65 | 53.20 | 51.93 | 79.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.25 | -0.67 | 0.00 | -0.24 | 7/23/2025 | 8/22/2025 3:59:58 PM EST |
| 785.00 | 54.90 | 56.80 | 55.85 | 85.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.26 | -0.70 | 0.00 | -0.23 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 790.00 | 57.05 | 62.05 | 59.55 | 57.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.26 | -0.72 | 0.00 | -0.22 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 795.00 | 61.00 | 65.95 | 63.48 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.00 | -0.22 | 8/22/2025 3:59:58 PM EST | |||
| 800.00 | 66.30 | 68.25 | 67.28 | 68.45 | -13.85 | -16.83% | 0.08 | 5 | 35 | 0.26 | -0.76 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 805.00 | 70.55 | 73.90 | 72.23 | 84.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.27 | -0.78 | 0.00 | -0.20 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 810.00 | 73.80 | 78.00 | 75.90 | 91.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.79 | 0.00 | -0.19 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 815.00 | 77.90 | 82.45 | 80.18 | % | 0.10 | 0 | 0 | 0.26 | -0.81 | 0.00 | -0.18 | 8/22/2025 3:59:58 PM EST | |||
| 820.00 | 82.65 | 87.15 | 84.90 | 271.19 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.17 | 3/18/2025 | 8/22/2025 3:59:58 PM EST |
| 825.00 | 87.00 | 92.00 | 89.50 | 105.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.84 | 0.00 | -0.17 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 830.00 | 90.90 | 96.25 | 93.58 | % | 0.11 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 835.00 | 94.55 | 101.70 | 98.13 | % | 0.12 | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 840.00 | 99.40 | 106.40 | 102.90 | % | 0.12 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.14 | 8/22/2025 3:59:58 PM EST | |||
| 845.00 | 104.40 | 111.20 | 107.80 | % | 0.13 | 0 | 0 | 0.28 | -0.88 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 850.00 | 108.75 | 116.00 | 112.38 | % | 0.13 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.13 | 8/22/2025 3:59:58 PM EST | |||
| 855.00 | 113.15 | 120.85 | 117.00 | % | 0.14 | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.12 | 8/22/2025 3:59:58 PM EST | |||
| 860.00 | 117.90 | 125.65 | 121.78 | % | 0.14 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.11 | 8/22/2025 3:59:58 PM EST | |||
| 865.00 | 122.75 | 130.50 | 126.63 | % | 0.15 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.11 | 8/22/2025 3:59:58 PM EST | |||
| 870.00 | 128.05 | 135.40 | 131.73 | % | 0.15 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 875.00 | 132.50 | 140.30 | 136.40 | % | 0.16 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 880.00 | 137.40 | 145.20 | 141.30 | % | 0.16 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 885.00 | 142.40 | 150.15 | 146.28 | % | 0.17 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 890.00 | 147.40 | 155.05 | 151.23 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 895.00 | 152.30 | 159.95 | 156.13 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 900.00 | 157.20 | 165.00 | 161.10 | % | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 905.00 | 162.80 | 169.95 | 166.38 | % | 0.18 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 910.00 | 167.15 | 174.95 | 171.05 | % | 0.19 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 915.00 | 172.10 | 179.90 | 176.00 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 920.00 | 177.10 | 184.90 | 181.00 | % | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 925.00 | 182.25 | 189.85 | 186.05 | % | 0.20 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 930.00 | 187.05 | 194.85 | 190.95 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 935.00 | 192.05 | 199.85 | 195.95 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 940.00 | 197.05 | 204.80 | 200.93 | % | 0.21 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 960.00 | 217.00 | 224.80 | 220.90 | % | 0.23 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 980.00 | 237.00 | 244.70 | 240.85 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 1,000.00 | 257.00 | 264.75 | 260.88 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 1,020.00 | 276.95 | 284.70 | 280.83 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 1,040.00 | 296.90 | 304.70 | 300.80 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,060.00 | 316.95 | 324.65 | 320.80 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |