Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $779.96 as of 10/10/2025 3:07:40 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 | 536.15 | 541.65 | 538.90 | 538.36 | -21.27 | -3.81% | 2.34 | 3 | 11 | 4.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 240.00 | 526.20 | 531.50 | 528.85 | % | 2.20 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 250.00 | 516.20 | 523.00 | 519.60 | 518.37 | -21.35 | -3.96% | 2.08 | 3 | 9 | 3.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 260.00 | 506.20 | 512.35 | 509.28 | 530.65 | 0.00 | 0.00% | 1.96 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 270.00 | 496.20 | 502.60 | 499.40 | 521.00 | 0.00 | 0.00% | 1.85 | 0 | 5 | 3.63 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 280.00 | 486.20 | 491.70 | 488.95 | 510.76 | 0.00 | 0.00% | 1.75 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 290.00 | 476.20 | 482.45 | 479.33 | 501.11 | 0.00 | 0.00% | 1.65 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 300.00 | 466.20 | 473.15 | 469.68 | % | 1.57 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 310.00 | 456.25 | 462.50 | 459.38 | % | 1.48 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 320.00 | 446.25 | 453.20 | 449.73 | % | 1.41 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 330.00 | 436.25 | 443.05 | 439.65 | % | 1.33 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 340.00 | 426.25 | 432.90 | 429.58 | % | 1.26 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 350.00 | 416.25 | 422.95 | 419.60 | 400.35 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 360.00 | 406.25 | 413.40 | 409.83 | % | 1.14 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 370.00 | 396.30 | 403.40 | 399.85 | 378.65 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 380.00 | 386.30 | 393.35 | 389.83 | 370.04 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 390.00 | 376.30 | 383.40 | 379.85 | 359.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 400.00 | 366.30 | 373.40 | 369.85 | 321.06 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:59:04 PM EST |
| 410.00 | 356.30 | 363.40 | 359.85 | 340.10 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 420.00 | 346.30 | 353.45 | 349.88 | 329.60 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 430.00 | 336.35 | 343.30 | 339.83 | 83.70 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 1:59:04 PM EST |
| 435.00 | 331.35 | 338.45 | 334.90 | % | 0.77 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 440.00 | 326.35 | 333.45 | 329.90 | 309.20 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 445.00 | 321.35 | 328.40 | 324.88 | % | 0.73 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 450.00 | 316.35 | 323.40 | 319.88 | 299.65 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 455.00 | 311.35 | 318.45 | 314.90 | % | 0.69 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 460.00 | 306.35 | 313.45 | 309.90 | 290.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 465.00 | 301.35 | 308.45 | 304.90 | % | 0.66 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 470.00 | 296.35 | 303.50 | 299.93 | 281.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 475.00 | 291.35 | 298.35 | 294.85 | 282.05 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:04 PM EST |
| 480.00 | 286.40 | 293.50 | 289.95 | 270.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 485.00 | 281.45 | 288.35 | 284.90 | 274.15 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:59:04 PM EST |
| 490.00 | 276.40 | 283.40 | 279.90 | 243.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/10/2025 1:59:04 PM EST |
| 495.00 | 271.40 | 278.50 | 274.95 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 500.00 | 266.40 | 273.50 | 269.95 | 294.71 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:04 PM EST |
| 505.00 | 261.40 | 268.50 | 264.95 | % | 0.52 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 510.00 | 256.45 | 263.55 | 260.00 | % | 0.51 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 515.00 | 251.45 | 258.55 | 255.00 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 520.00 | 246.45 | 253.35 | 249.90 | 199.50 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 1:59:04 PM EST |
| 525.00 | 241.45 | 248.45 | 244.95 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 530.00 | 236.55 | 243.55 | 240.05 | 257.51 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 535.00 | 231.45 | 238.55 | 235.00 | % | 0.44 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 540.00 | 226.45 | 232.65 | 229.55 | 233.41 | 0.00 | 0.00% | 0.43 | 0 | 67 | 1.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 545.00 | 221.50 | 228.50 | 225.00 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 550.00 | 216.50 | 223.15 | 219.83 | 231.10 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 555.00 | 211.55 | 218.05 | 214.80 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 560.00 | 206.35 | 212.80 | 209.58 | 217.28 | -23.07 | -9.60% | 0.37 | 1 | 230 | 1.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 565.00 | 201.30 | 207.40 | 204.35 | 225.25 | 0.00 | 0.00% | 0.36 | 0 | 73 | 1.38 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 570.00 | 196.35 | 202.10 | 199.23 | 195.88 | -42.32 | -17.77% | 0.35 | 1 | 149 | 1.29 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 575.00 | 191.55 | 198.70 | 195.13 | 187.25 | 0.00 | 0.00% | 0.34 | 0 | 44 | 1.25 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 10/10/2025 1:59:04 PM EST |
| 580.00 | 186.65 | 193.70 | 190.18 | 209.47 | 0.00 | 0.00% | 0.33 | 0 | 138 | 1.24 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 585.00 | 181.60 | 188.70 | 185.15 | 203.45 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.21 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 590.00 | 176.65 | 183.70 | 180.18 | 186.00 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.16 | 1.00 | 0.00 | -0.03 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 595.00 | 171.45 | 178.20 | 174.83 | 183.60 | 0.00 | 0.00% | 0.29 | 0 | 62 | 1.19 | 1.00 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 600.00 | 166.45 | 173.60 | 170.03 | 169.00 | -8.00 | -4.52% | 0.28 | 2 | 257 | 1.11 | 1.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 605.00 | 161.65 | 167.75 | 164.70 | 201.05 | 0.00 | 0.00% | 0.27 | 0 | 132 | 1.12 | 1.00 | 0.00 | -0.07 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 610.00 | 156.55 | 161.90 | 159.23 | 187.25 | 0.00 | 0.00% | 0.26 | 0 | 94 | 1.13 | 1.00 | 0.00 | -0.10 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 615.00 | 152.00 | 158.15 | 155.08 | 162.33 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.07 | 0.99 | 0.00 | -0.12 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 620.00 | 147.00 | 153.60 | 150.30 | 158.77 | 0.00 | 0.00% | 0.24 | 0 | 139 | 1.05 | 0.99 | 0.00 | -0.14 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 625.00 | 142.00 | 146.95 | 144.48 | 163.20 | 0.00 | 0.00% | 0.23 | 0 | 190 | 0.96 | 0.99 | 0.00 | -0.17 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 630.00 | 137.00 | 144.05 | 140.53 | 136.15 | -11.85 | -8.01% | 0.22 | 3 | 56 | 1.03 | 0.99 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 635.00 | 132.05 | 138.75 | 135.40 | 131.45 | -21.10 | -13.84% | 0.21 | 2 | 118 | 0.96 | 0.99 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 640.00 | 127.00 | 133.05 | 130.03 | 126.30 | -11.10 | -8.08% | 0.20 | 3 | 108 | 0.92 | 0.98 | 0.00 | -0.22 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 645.00 | 122.05 | 128.65 | 125.35 | 121.35 | -39.40 | -24.51% | 0.19 | 2 | 135 | 0.89 | 0.98 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 650.00 | 117.00 | 123.20 | 120.10 | 119.00 | -14.00 | -10.53% | 0.18 | 4 | 163 | 0.51 | 0.98 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 655.00 | 112.05 | 119.15 | 115.60 | 112.35 | -29.15 | -20.61% | 0.18 | 2 | 55 | 0.90 | 0.97 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 660.00 | 107.20 | 112.50 | 109.85 | 107.50 | -8.95 | -7.69% | 0.17 | 2 | 121 | 0.86 | 0.97 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 662.50 | 105.00 | 112.05 | 108.53 | % | 0.16 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.31 | 10/10/2025 1:59:04 PM EST | |||
| 665.00 | 102.45 | 109.00 | 105.73 | 101.75 | -23.25 | -18.60% | 0.16 | 2 | 32 | 0.78 | 0.97 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 667.50 | 100.05 | 107.20 | 103.63 | % | 0.16 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.32 | 10/10/2025 1:59:04 PM EST | |||
| 670.00 | 97.45 | 104.00 | 100.73 | 116.55 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.77 | 0.95 | 0.00 | -0.46 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 672.50 | 95.20 | 101.35 | 98.28 | % | 0.15 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.57 | 10/10/2025 1:59:04 PM EST | |||
| 675.00 | 92.85 | 99.00 | 95.93 | 92.90 | -22.31 | -19.37% | 0.14 | 1 | 43 | 0.73 | 0.94 | 0.00 | -0.55 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 677.50 | 90.40 | 97.00 | 93.70 | % | 0.14 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.57 | 10/10/2025 1:59:04 PM EST | |||
| 680.00 | 88.00 | 93.45 | 90.73 | 109.10 | 0.00 | 0.00% | 0.13 | 0 | 214 | 0.69 | 0.94 | 0.00 | -0.57 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 682.50 | 85.70 | 91.55 | 88.63 | % | 0.13 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.62 | 10/10/2025 1:59:04 PM EST | |||
| 685.00 | 83.15 | 89.00 | 86.08 | 103.25 | -3.95 | -3.69% | 0.13 | 2 | 65 | 0.70 | 0.93 | 0.00 | -0.63 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 687.50 | 80.85 | 86.75 | 83.80 | 90.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.92 | 0.00 | -0.68 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 690.00 | 78.25 | 84.35 | 81.30 | 79.00 | -16.55 | -17.33% | 0.12 | 26 | 163 | 0.59 | 0.92 | 0.00 | -0.69 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 692.50 | 76.15 | 82.00 | 79.08 | % | 0.11 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.77 | 10/10/2025 1:59:04 PM EST | |||
| 695.00 | 74.95 | 80.40 | 77.68 | 107.92 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.63 | 0.90 | 0.00 | -0.79 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 697.50 | 71.55 | 77.95 | 74.75 | % | 0.11 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.79 | 10/10/2025 1:59:04 PM EST | |||
| 700.00 | 70.80 | 75.25 | 73.03 | 72.80 | -9.70 | -11.76% | 0.10 | 30 | 1,073 | 0.54 | 0.89 | 0.00 | -0.79 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 702.50 | 66.75 | 73.00 | 69.88 | % | 0.10 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.83 | 10/10/2025 1:59:04 PM EST | |||
| 705.00 | 65.80 | 70.25 | 68.03 | 65.68 | -10.17 | -13.41% | 0.10 | 6 | 598 | 0.51 | 0.88 | 0.00 | -0.85 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 707.50 | 62.50 | 68.90 | 65.70 | % | 0.09 | 0 | 0 | 0.64 | 0.87 | 0.00 | -0.89 | 10/10/2025 1:59:04 PM EST | |||
| 710.00 | 61.70 | 66.25 | 63.98 | 63.62 | -7.38 | -10.40% | 0.09 | 52 | 1,068 | 0.53 | 0.86 | 0.00 | -0.91 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 712.50 | 58.00 | 64.00 | 61.00 | % | 0.09 | 0 | 0 | 0.47 | 0.86 | 0.00 | -0.94 | 10/10/2025 1:59:04 PM EST | |||
| 715.00 | 56.80 | 61.85 | 59.33 | 75.73 | +8.67 | +12.93% | 0.08 | 2 | 312 | 0.51 | 0.85 | 0.00 | -0.97 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 717.50 | 53.75 | 60.20 | 56.98 | % | 0.08 | 0 | 0 | 0.46 | 0.84 | 0.00 | -1.00 | 10/10/2025 1:59:04 PM EST | |||
| 720.00 | 51.85 | 57.85 | 54.85 | 52.20 | -9.00 | -14.71% | 0.08 | 4 | 529 | 0.52 | 0.83 | 0.00 | -1.03 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 722.50 | 51.40 | 54.60 | 53.00 | % | 0.07 | 0 | 0 | 0.47 | 0.81 | 0.00 | -1.08 | 10/10/2025 1:59:04 PM EST | |||
| 725.00 | 47.50 | 52.95 | 50.23 | 51.92 | -4.13 | -7.37% | 0.07 | 4 | 1,785 | 0.51 | 0.80 | 0.01 | -1.09 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 727.50 | 45.25 | 51.85 | 48.55 | % | 0.07 | 0 | 0 | 0.48 | 0.79 | 0.01 | -1.12 | 10/10/2025 1:59:04 PM EST | |||
| 730.00 | 43.15 | 49.35 | 46.25 | 63.60 | +10.10 | +18.88% | 0.06 | 3 | 370 | 0.49 | 0.78 | 0.01 | -1.15 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 732.50 | 41.25 | 47.70 | 44.48 | 46.15 | % | 0.06 | 4 | 0 | 0.49 | 0.77 | 0.01 | -1.18 | 10/10/2025 | 10/10/2025 1:59:04 PM EST | |
| 735.00 | 40.10 | 44.80 | 42.45 | 40.76 | -12.44 | -23.39% | 0.06 | 9 | 271 | 0.46 | 0.75 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 737.50 | 39.30 | 43.45 | 41.38 | % | 0.06 | 0 | 0 | 0.47 | 0.74 | 0.01 | -1.23 | 10/10/2025 1:59:04 PM EST | |||
| 740.00 | 35.45 | 41.80 | 38.63 | 38.43 | -8.97 | -18.93% | 0.05 | 9 | 279 | 0.47 | 0.72 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 742.50 | 35.00 | 39.30 | 37.15 | 48.05 | % | 0.05 | 13 | 0 | 0.47 | 0.71 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST | |
| 745.00 | 33.45 | 37.05 | 35.25 | 33.95 | -8.30 | -19.65% | 0.05 | 5 | 285 | 0.47 | 0.69 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 747.50 | 30.00 | 36.25 | 33.13 | 32.36 | -7.39 | -18.60% | 0.04 | 2 | 2 | 0.47 | 0.67 | 0.01 | -1.32 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 750.00 | 30.00 | 34.45 | 32.23 | 31.97 | -7.91 | -19.84% | 0.04 | 25 | 1,612 | 0.50 | 0.65 | 0.01 | -1.34 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 755.00 | 28.90 | 30.80 | 29.85 | 28.76 | -4.40 | -13.27% | 0.04 | 24 | 212 | 0.51 | 0.62 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 760.00 | 24.65 | 27.05 | 25.85 | 25.02 | -4.68 | -15.76% | 0.03 | 44 | 382 | 0.49 | 0.58 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 765.00 | 22.35 | 24.15 | 23.25 | 23.25 | -4.95 | -17.56% | 0.03 | 219 | 185 | 0.49 | 0.54 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 770.00 | 20.50 | 21.25 | 20.88 | 20.92 | -4.63 | -18.13% | 0.03 | 249 | 388 | 0.49 | 0.50 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 775.00 | 17.60 | 19.10 | 18.35 | 17.90 | -4.67 | -20.70% | 0.02 | 186 | 254 | 0.49 | 0.46 | 0.01 | -1.41 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 777.50 | 16.45 | 17.55 | 17.00 | 16.70 | -4.91 | -22.73% | 0.02 | 163 | 36 | 0.48 | 0.44 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 780.00 | 15.50 | 16.25 | 15.88 | 16.28 | -4.07 | -20.00% | 0.02 | 374 | 418 | 0.48 | 0.42 | 0.01 | -1.39 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 782.50 | 14.35 | 16.00 | 15.18 | 15.05 | -3.92 | -20.67% | 0.02 | 37 | 40 | 0.49 | 0.40 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 785.00 | 13.55 | 14.30 | 13.93 | 14.00 | -3.80 | -21.35% | 0.02 | 106 | 173 | 0.49 | 0.38 | 0.01 | -1.36 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 787.50 | 12.45 | 14.10 | 13.28 | 12.92 | -2.33 | -15.28% | 0.02 | 50 | 107 | 0.47 | 0.36 | 0.01 | -1.35 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 790.00 | 11.90 | 13.25 | 12.58 | 12.00 | -3.65 | -23.33% | 0.02 | 591 | 663 | 0.48 | 0.34 | 0.01 | -1.32 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 792.50 | 10.25 | 12.30 | 11.28 | 11.00 | -3.40 | -23.62% | 0.01 | 11 | 63 | 0.48 | 0.33 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 795.00 | 9.65 | 11.50 | 10.58 | 10.50 | -1.89 | -15.26% | 0.01 | 101 | 237 | 0.47 | 0.31 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 797.50 | 9.00 | 10.70 | 9.85 | 9.04 | -3.11 | -25.60% | 0.01 | 32 | 102 | 0.47 | 0.29 | 0.01 | -1.25 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 800.00 | 8.50 | 9.60 | 9.05 | 9.20 | -2.67 | -22.50% | 0.01 | 879 | 828 | 0.47 | 0.28 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 802.50 | 7.55 | 9.45 | 8.50 | 8.02 | -2.38 | -22.89% | 0.01 | 15 | 64 | 0.48 | 0.26 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 805.00 | 7.55 | 8.40 | 7.98 | 7.51 | -2.44 | -24.53% | 0.01 | 142 | 720 | 0.48 | 0.25 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 807.50 | 6.75 | 7.75 | 7.25 | 6.70 | -2.60 | -27.96% | 0.01 | 40 | 104 | 0.47 | 0.24 | 0.01 | -1.14 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 810.00 | 6.10 | 7.25 | 6.68 | 6.53 | -2.22 | -25.38% | 0.01 | 257 | 224 | 0.47 | 0.22 | 0.01 | -1.11 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 812.50 | 5.45 | 6.60 | 6.03 | 9.19 | +1.44 | +18.59% | 0.01 | 2 | 56 | 0.47 | 0.21 | 0.01 | -1.07 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 815.00 | 5.30 | 6.05 | 5.68 | 5.50 | -1.91 | -25.78% | 0.01 | 43 | 187 | 0.47 | 0.20 | 0.01 | -1.04 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 817.50 | 4.45 | 5.60 | 5.03 | 4.10 | -1.90 | -31.67% | 0.01 | 5 | 158 | 0.47 | 0.19 | 0.01 | -1.01 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 820.00 | 4.45 | 5.05 | 4.75 | 4.80 | -1.60 | -25.00% | 0.01 | 322 | 912 | 0.47 | 0.18 | 0.01 | -0.98 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 822.50 | 3.60 | 4.75 | 4.18 | 4.35 | -0.95 | -17.93% | 0.01 | 7 | 116 | 0.46 | 0.17 | 0.00 | -0.94 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 825.00 | 3.90 | 4.40 | 4.15 | 3.90 | -0.96 | -19.76% | 0.01 | 78 | 542 | 0.48 | 0.16 | 0.00 | -0.91 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 827.50 | 3.20 | 4.15 | 3.68 | 3.31 | -1.14 | -25.62% | 0.00 | 29 | 64 | 0.47 | 0.15 | 0.00 | -0.87 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 830.00 | 3.30 | 3.70 | 3.50 | 3.50 | -1.23 | -26.01% | 0.00 | 94 | 368 | 0.47 | 0.14 | 0.00 | -0.84 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 835.00 | 2.36 | 3.70 | 3.03 | 3.75 | -0.10 | -2.60% | 0.00 | 19 | 144 | 0.49 | 0.12 | 0.00 | -0.76 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 840.00 | 2.19 | 2.74 | 2.47 | 2.52 | -0.88 | -25.89% | 0.00 | 142 | 285 | 0.49 | 0.11 | 0.00 | -0.70 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 845.00 | 1.84 | 2.35 | 2.10 | 1.98 | -0.70 | -26.12% | 0.00 | 20 | 96 | 0.48 | 0.09 | 0.00 | -0.64 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 850.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.60 | -24.00% | 0.00 | 238 | 1,753 | 0.50 | 0.08 | 0.00 | -0.57 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 855.00 | 1.28 | 1.81 | 1.55 | 1.54 | -0.43 | -21.83% | 0.00 | 24 | 91 | 0.50 | 0.07 | 0.00 | -0.52 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 860.00 | 1.14 | 1.71 | 1.43 | 1.46 | -0.13 | -8.18% | 0.00 | 73 | 463 | 0.52 | 0.06 | 0.00 | -0.46 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 865.00 | 1.20 | 1.30 | 1.25 | 1.60 | +0.06 | +3.90% | 0.00 | 60 | 179 | 0.54 | 0.05 | 0.00 | -0.40 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 870.00 | 0.68 | 1.45 | 1.07 | 1.11 | -0.08 | -6.73% | 0.00 | 43 | 479 | 0.52 | 0.04 | 0.00 | -0.36 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 875.00 | 0.69 | 1.89 | 1.29 | 1.15 | +0.21 | +22.34% | 0.00 | 1 | 327 | 0.56 | 0.04 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 880.00 | 0.63 | 0.99 | 0.81 | 0.71 | -0.19 | -21.12% | 0.00 | 22 | 384 | 0.54 | 0.03 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 885.00 | 0.25 | 1.05 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | 0.03 | 0.00 | -0.23 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 890.00 | 0.02 | 1.18 | 0.60 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.49 | 0.02 | 0.00 | -0.21 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 895.00 | 0.28 | 0.93 | 0.61 | 0.60 | -0.52 | -46.43% | 0.00 | 1 | 54 | 0.55 | 0.02 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 900.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.12 | -21.06% | 0.00 | 413 | 2,199 | 0.55 | 0.01 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 905.00 | 0.04 | 1.44 | 0.74 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | 0.01 | 0.00 | -0.13 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 910.00 | 0.15 | 0.42 | 0.29 | 0.38 | -0.41 | -51.90% | 0.00 | 3 | 224 | 0.54 | 0.01 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 915.00 | 0.02 | 0.42 | 0.22 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.54 | 0.01 | 0.00 | -0.09 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 920.00 | 0.01 | 0.33 | 0.17 | 0.31 | -2.14 | -87.35% | 0.00 | 1 | 3 | 0.52 | 0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 925.00 | 0.01 | 0.66 | 0.34 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.01 | 0.00 | -0.06 | 9/18/2025 | 10/10/2025 1:59:04 PM EST |
| 930.00 | 0.01 | 1.22 | 0.62 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | -0.05 | 9/23/2025 | 10/10/2025 1:59:04 PM EST |
| 935.00 | 0.01 | 0.29 | 0.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.04 | 9/23/2025 | 10/10/2025 1:59:04 PM EST |
| 940.00 | 0.10 | 0.22 | 0.16 | 0.20 | -0.13 | -39.40% | 0.00 | 13 | 191 | 0.60 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 945.00 | 0.01 | 0.24 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.03 | 9/26/2025 | 10/10/2025 1:59:04 PM EST |
| 950.00 | 0.01 | 0.26 | 0.14 | 0.10 | -0.09 | -47.37% | 0.00 | 21 | 10 | 0.55 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 960.00 | 0.01 | 0.44 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 980.00 | 0.01 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 1,000.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 49 | 103 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 1,020.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 9 | 201 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 1,040.00 | 0.02 | 0.12 | 0.07 | 0.04 | -0.16 | -80.00% | 0.00 | 25 | 53 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 1,060.00 | 0.03 | 1.05 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:04 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 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:59:04 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 270.00 | 0.00 | 0.29 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/10/2025 1:59:04 PM EST |
| 290.00 | 0.00 | 1.04 | 0.52 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 310.00 | 0.00 | 0.93 | 0.47 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:59:04 PM EST |
| 320.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:04 PM EST |
| 330.00 | 0.00 | 1.04 | 0.52 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 1:59:04 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:04 PM EST |
| 350.00 | 0.00 | 1.04 | 0.52 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 1:59:04 PM EST |
| 360.00 | 0.00 | 1.04 | 0.52 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/10/2025 1:59:04 PM EST |
| 370.00 | 0.00 | 1.04 | 0.52 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:59:04 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 1:59:04 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:59:04 PM EST |
| 400.00 | 0.00 | 0.27 | 0.14 | 0.50 | +0.49 | +4,900.00% | 0.00 | 1 | 77 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 410.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 420.00 | 0.00 | 0.78 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:04 PM EST |
| 430.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 1:59:04 PM EST |
| 435.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 1:59:04 PM EST |
| 440.00 | 0.00 | 0.58 | 0.29 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:59:04 PM EST |
| 445.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 450.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.01 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 455.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 460.00 | 0.00 | 1.06 | 0.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:59:04 PM EST |
| 465.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 470.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:59:04 PM EST |
| 475.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 207 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 480.00 | 0.00 | 1.06 | 0.53 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:59:04 PM EST |
| 485.00 | 0.00 | 1.07 | 0.54 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 490.00 | 0.00 | 1.06 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:04 PM EST |
| 495.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 500.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 36 | 202 | 1.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 505.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 510.00 | 0.01 | 1.07 | 0.54 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 515.00 | 0.00 | 1.09 | 0.55 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:59:04 PM EST |
| 520.00 | 0.01 | 1.08 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 525.00 | 0.01 | 1.10 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 530.00 | 0.01 | 1.10 | 0.56 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 535.00 | 0.01 | 1.11 | 0.56 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:59:04 PM EST |
| 540.00 | 0.01 | 1.01 | 0.51 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:04 PM EST |
| 545.00 | 0.01 | 1.13 | 0.57 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:59:04 PM EST |
| 550.00 | 0.01 | 1.14 | 0.58 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 555.00 | 0.01 | 0.10 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:04 PM EST |
| 560.00 | 0.01 | 0.22 | 0.12 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 565.00 | 0.01 | 0.20 | 0.11 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:04 PM EST |
| 570.00 | 0.10 | 1.18 | 0.64 | 0.12 | -0.04 | -25.00% | 0.00 | 6 | 120 | 0.98 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 575.00 | 0.05 | 0.17 | 0.11 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.88 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/10/2025 1:59:04 PM EST |
| 580.00 | 0.01 | 1.21 | 0.61 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/10/2025 1:59:04 PM EST |
| 585.00 | 0.01 | 1.19 | 0.60 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 590.00 | 0.01 | 1.25 | 0.63 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.86 | 0.00 | 0.00 | -0.03 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 595.00 | 0.09 | 0.30 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.79 | 0.00 | 0.00 | -0.04 | 9/17/2025 | 10/10/2025 1:59:04 PM EST |
| 600.00 | 0.05 | 0.31 | 0.18 | 0.25 | +0.04 | +19.05% | 0.00 | 117 | 781 | 0.78 | 0.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 605.00 | 0.06 | 0.27 | 0.17 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.74 | 0.00 | 0.00 | -0.07 | 9/17/2025 | 10/10/2025 1:59:04 PM EST |
| 610.00 | 0.04 | 0.35 | 0.20 | 0.28 | -0.11 | -28.21% | 0.00 | 1 | 71 | 0.72 | 0.00 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 615.00 | 0.24 | 0.34 | 0.29 | 0.30 | -0.07 | -18.92% | 0.00 | 3 | 72 | 0.72 | -0.01 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 620.00 | 0.01 | 0.34 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.64 | -0.01 | 0.00 | -0.14 | 10/8/2025 | 10/10/2025 1:59:04 PM EST |
| 625.00 | 0.02 | 0.56 | 0.29 | 0.36 | -0.04 | -10.00% | 0.00 | 7 | 137 | 0.59 | -0.01 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 630.00 | 0.18 | 0.55 | 0.37 | 0.40 | +0.30 | +300.00% | 0.00 | 3 | 161 | 0.69 | -0.01 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 635.00 | 0.03 | 1.29 | 0.66 | 0.71 | +0.12 | +20.34% | 0.00 | 1 | 347 | 0.64 | -0.01 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 640.00 | 0.29 | 0.93 | 0.61 | 0.53 | +0.03 | +6.00% | 0.00 | 57 | 225 | 0.68 | -0.02 | 0.00 | -0.22 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 645.00 | 0.01 | 1.13 | 0.57 | 0.57 | 0.00 | 0.00% | 0.00 | 6 | 254 | 0.56 | -0.02 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 650.00 | 0.58 | 1.00 | 0.79 | 0.69 | +0.05 | +7.82% | 0.00 | 10 | 1,082 | 0.65 | -0.02 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 655.00 | 0.50 | 1.60 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.65 | -0.03 | 0.00 | -0.32 | 10/6/2025 | 10/10/2025 1:59:04 PM EST |
| 660.00 | 0.64 | 1.03 | 0.84 | 0.82 | +0.12 | +17.15% | 0.00 | 11 | 440 | 0.60 | -0.03 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 662.50 | 0.35 | 2.97 | 1.66 | % | 0.00 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.31 | 10/10/2025 1:59:04 PM EST | |||
| 665.00 | 0.16 | 2.13 | 1.15 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.58 | -0.03 | 0.00 | -0.31 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 667.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.32 | 10/10/2025 1:59:04 PM EST | |||
| 670.00 | 0.88 | 1.50 | 1.19 | 1.00 | +0.07 | +7.53% | 0.00 | 14 | 242 | 0.60 | -0.05 | 0.00 | -0.46 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 672.50 | 0.04 | 1.99 | 1.02 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.00 | -0.57 | 10/10/2025 1:59:04 PM EST | |||
| 675.00 | 0.91 | 1.34 | 1.13 | 1.35 | +0.35 | +35.00% | 0.00 | 9 | 285 | 0.54 | -0.06 | 0.00 | -0.55 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 677.50 | 0.03 | 2.81 | 1.42 | % | 0.00 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.57 | 10/10/2025 1:59:04 PM EST | |||
| 680.00 | 1.32 | 1.57 | 1.45 | 1.50 | +0.25 | +20.00% | 0.00 | 10 | 428 | 0.56 | -0.06 | 0.00 | -0.57 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 682.50 | 1.00 | 1.69 | 1.35 | % | 0.00 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.62 | 10/10/2025 1:59:04 PM EST | |||
| 685.00 | 1.42 | 1.90 | 1.66 | 1.77 | +0.32 | +22.07% | 0.00 | 10 | 239 | 0.55 | -0.07 | 0.00 | -0.63 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 687.50 | 0.68 | 2.67 | 1.68 | 2.11 | +0.60 | +39.74% | 0.00 | 1 | 17 | 0.52 | -0.08 | 0.00 | -0.68 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 690.00 | 1.28 | 2.30 | 1.79 | 2.00 | +0.32 | +19.05% | 0.00 | 14 | 249 | 0.54 | -0.08 | 0.00 | -0.69 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 692.50 | 0.90 | 2.94 | 1.92 | 2.10 | +0.50 | +31.25% | 0.00 | 4 | 1 | 0.49 | -0.09 | 0.00 | -0.77 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 695.00 | 1.05 | 2.72 | 1.89 | 2.36 | +0.54 | +29.67% | 0.00 | 30 | 146 | 0.49 | -0.10 | 0.00 | -0.79 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 697.50 | 1.22 | 3.20 | 2.21 | 2.92 | % | 0.00 | 18 | 0 | 0.51 | -0.10 | 0.00 | -0.79 | 10/10/2025 | 10/10/2025 1:59:04 PM EST | |
| 700.00 | 2.58 | 2.97 | 2.78 | 2.75 | +0.77 | +38.89% | 0.00 | 391 | 794 | 0.54 | -0.11 | 0.00 | -0.79 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 702.50 | 1.62 | 3.80 | 2.71 | % | 0.00 | 0 | 0 | 0.53 | -0.11 | 0.00 | -0.83 | 10/10/2025 1:59:04 PM EST | |||
| 705.00 | 2.98 | 3.50 | 3.24 | 3.80 | +1.60 | +72.73% | 0.00 | 29 | 692 | 0.53 | -0.12 | 0.00 | -0.85 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 707.50 | 2.95 | 4.60 | 3.78 | 4.09 | +1.70 | +71.13% | 0.01 | 12 | 0 | 0.51 | -0.13 | 0.00 | -0.89 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 710.00 | 3.50 | 4.60 | 4.05 | 4.05 | +1.55 | +62.00% | 0.01 | 245 | 928 | 0.52 | -0.14 | 0.00 | -0.91 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 712.50 | 3.85 | 4.90 | 4.38 | 4.79 | +1.64 | +52.07% | 0.01 | 10 | 50 | 0.52 | -0.14 | 0.00 | -0.94 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 715.00 | 4.10 | 4.60 | 4.35 | 4.35 | +1.35 | +45.00% | 0.01 | 51 | 685 | 0.51 | -0.15 | 0.00 | -0.97 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 717.50 | 4.15 | 5.25 | 4.70 | 4.50 | +1.05 | +30.44% | 0.01 | 101 | 12 | 0.51 | -0.16 | 0.00 | -1.00 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 720.00 | 5.00 | 5.35 | 5.18 | 5.20 | +1.63 | +45.66% | 0.01 | 425 | 1,264 | 0.51 | -0.17 | 0.00 | -1.03 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 722.50 | 5.15 | 6.35 | 5.75 | 5.50 | +1.29 | +30.65% | 0.01 | 34 | 15 | 0.48 | -0.19 | 0.00 | -1.08 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 725.00 | 5.70 | 6.30 | 6.00 | 6.20 | +2.15 | +53.09% | 0.01 | 74 | 1,622 | 0.50 | -0.20 | 0.01 | -1.09 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 727.50 | 6.00 | 6.80 | 6.40 | 6.60 | +1.75 | +36.09% | 0.01 | 32 | 14 | 0.49 | -0.21 | 0.01 | -1.12 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 730.00 | 6.75 | 7.90 | 7.33 | 7.26 | +1.71 | +30.82% | 0.01 | 131 | 815 | 0.50 | -0.22 | 0.01 | -1.15 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 732.50 | 7.00 | 8.15 | 7.58 | 7.71 | +2.06 | +36.46% | 0.01 | 58 | 34 | 0.49 | -0.23 | 0.01 | -1.18 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 735.00 | 7.65 | 8.70 | 8.18 | 8.20 | +2.73 | +49.91% | 0.01 | 70 | 498 | 0.49 | -0.25 | 0.01 | -1.20 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 737.50 | 8.15 | 9.80 | 8.98 | 8.94 | +2.64 | +41.91% | 0.01 | 215 | 100 | 0.51 | -0.26 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 740.00 | 8.95 | 10.00 | 9.48 | 9.60 | +3.25 | +51.19% | 0.01 | 153 | 503 | 0.49 | -0.28 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 742.50 | 9.40 | 11.40 | 10.40 | 10.58 | +3.71 | +54.01% | 0.01 | 24 | 34 | 0.49 | -0.29 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 745.00 | 10.20 | 11.85 | 11.03 | 11.17 | +3.73 | +50.14% | 0.01 | 137 | 512 | 0.49 | -0.31 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 747.50 | 10.85 | 13.90 | 12.38 | 12.45 | +4.50 | +56.61% | 0.02 | 10 | 9 | 0.50 | -0.33 | 0.01 | -1.32 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 750.00 | 12.20 | 13.00 | 12.60 | 12.82 | +4.26 | +49.77% | 0.02 | 204 | 1,838 | 0.49 | -0.35 | 0.01 | -1.34 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 755.00 | 13.75 | 14.45 | 14.10 | 14.30 | +4.30 | +43.00% | 0.02 | 120 | 202 | 0.49 | -0.38 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 760.00 | 15.55 | 16.35 | 15.95 | 16.35 | +4.84 | +42.05% | 0.02 | 628 | 546 | 0.48 | -0.42 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 765.00 | 17.50 | 18.70 | 18.10 | 18.19 | +3.64 | +25.02% | 0.02 | 563 | 160 | 0.48 | -0.46 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 770.00 | 20.00 | 21.85 | 20.93 | 20.87 | +5.87 | +39.14% | 0.03 | 740 | 845 | 0.48 | -0.50 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 775.00 | 22.65 | 24.25 | 23.45 | 23.30 | +5.57 | +31.42% | 0.03 | 171 | 551 | 0.47 | -0.54 | 0.01 | -1.41 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 777.50 | 23.60 | 27.20 | 25.40 | 24.80 | +4.75 | +23.70% | 0.03 | 30 | 38 | 0.48 | -0.56 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 780.00 | 24.75 | 27.25 | 26.00 | 25.40 | +5.72 | +29.07% | 0.03 | 73 | 543 | 0.48 | -0.58 | 0.01 | -1.39 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 782.50 | 26.25 | 30.55 | 28.40 | 28.25 | +5.94 | +26.63% | 0.04 | 60 | 166 | 0.47 | -0.60 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 785.00 | 27.60 | 31.45 | 29.53 | 30.03 | +6.08 | +25.39% | 0.04 | 121 | 141 | 0.47 | -0.62 | 0.01 | -1.36 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 787.50 | 28.85 | 33.95 | 31.40 | 34.11 | +9.03 | +36.01% | 0.04 | 17 | 328 | 0.45 | -0.64 | 0.01 | -1.35 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 790.00 | 30.05 | 36.10 | 33.08 | 33.75 | +7.05 | +26.41% | 0.04 | 24 | 646 | 0.48 | -0.66 | 0.01 | -1.32 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 792.50 | 32.45 | 36.35 | 34.40 | 23.34 | -5.12 | -17.99% | 0.04 | 4 | 30 | 0.47 | -0.67 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 795.00 | 34.40 | 39.45 | 36.93 | 23.82 | -7.61 | -24.22% | 0.05 | 18 | 158 | 0.48 | -0.69 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 797.50 | 35.50 | 41.30 | 38.40 | 33.08 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.48 | -0.71 | 0.01 | -1.25 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 800.00 | 37.15 | 42.00 | 39.58 | 41.11 | +10.11 | +32.62% | 0.05 | 14 | 263 | 0.48 | -0.72 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 802.50 | 38.20 | 43.55 | 40.88 | 27.90 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.46 | -0.74 | 0.01 | -1.20 | 10/7/2025 | 10/10/2025 1:59:04 PM EST |
| 805.00 | 40.15 | 46.75 | 43.45 | 42.85 | +17.85 | +71.40% | 0.05 | 1 | 89 | 0.48 | -0.75 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 807.50 | 42.60 | 47.85 | 45.23 | 31.55 | -9.40 | -22.96% | 0.06 | 13 | 141 | 0.49 | -0.76 | 0.01 | -1.14 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 810.00 | 44.65 | 50.60 | 47.63 | 32.46 | -10.24 | -23.99% | 0.06 | 1 | 81 | 0.49 | -0.78 | 0.01 | -1.11 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 812.50 | 46.20 | 50.65 | 48.43 | 50.70 | +21.55 | +73.93% | 0.06 | 5 | 9 | 0.49 | -0.79 | 0.01 | -1.07 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 815.00 | 49.15 | 54.15 | 51.65 | 35.43 | -8.57 | -19.48% | 0.06 | 1 | 35 | 0.47 | -0.80 | 0.01 | -1.04 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 817.50 | 50.95 | 56.20 | 53.58 | 45.15 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.49 | -0.81 | 0.01 | -1.01 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 820.00 | 53.25 | 58.40 | 55.83 | 45.70 | 0.00 | 0.00% | 0.07 | 0 | 154 | 0.46 | -0.82 | 0.01 | -0.98 | 10/9/2025 | 10/10/2025 1:59:04 PM EST |
| 822.50 | 55.40 | 60.60 | 58.00 | 34.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.45 | -0.83 | 0.00 | -0.94 | 9/26/2025 | 10/10/2025 1:59:04 PM EST |
| 825.00 | 57.45 | 62.70 | 60.08 | 60.00 | +3.85 | +6.86% | 0.07 | 5 | 28 | 0.44 | -0.84 | 0.00 | -0.91 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 827.50 | 58.50 | 64.25 | 61.38 | 35.05 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.46 | -0.85 | 0.00 | -0.87 | 9/29/2025 | 10/10/2025 1:59:04 PM EST |
| 830.00 | 62.00 | 67.40 | 64.70 | 48.07 | -5.82 | -10.80% | 0.08 | 1 | 19 | 0.56 | -0.86 | 0.00 | -0.84 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 835.00 | 66.00 | 71.40 | 68.70 | 55.60 | +7.70 | +16.08% | 0.08 | 3 | 7 | 0.46 | -0.88 | 0.00 | -0.76 | 10/10/2025 | 10/10/2025 1:59:04 PM EST |
| 840.00 | 70.30 | 76.35 | 73.33 | 45.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | -0.89 | 0.00 | -0.70 | 9/30/2025 | 10/10/2025 1:59:04 PM EST |
| 845.00 | 75.40 | 80.95 | 78.18 | 65.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.91 | 0.00 | -0.64 | 9/25/2025 | 10/10/2025 1:59:04 PM EST |
| 850.00 | 79.40 | 85.70 | 82.55 | 75.95 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.67 | -0.92 | 0.00 | -0.57 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 855.00 | 84.05 | 90.45 | 87.25 | % | 0.10 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.52 | 10/10/2025 1:59:04 PM EST | |||
| 860.00 | 89.10 | 95.25 | 92.18 | % | 0.11 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.46 | 10/10/2025 1:59:04 PM EST | |||
| 865.00 | 94.05 | 100.00 | 97.03 | 68.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | -0.95 | 0.00 | -0.40 | 9/19/2025 | 10/10/2025 1:59:04 PM EST |
| 870.00 | 99.00 | 104.90 | 101.95 | 94.84 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.73 | -0.96 | 0.00 | -0.36 | 10/2/2025 | 10/10/2025 1:59:04 PM EST |
| 875.00 | 102.70 | 109.80 | 106.25 | % | 0.12 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.31 | 10/10/2025 1:59:04 PM EST | |||
| 880.00 | 107.70 | 114.70 | 111.20 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.27 | 10/10/2025 1:59:04 PM EST | |||
| 885.00 | 113.05 | 119.55 | 116.30 | 130.25 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.79 | -0.97 | 0.00 | -0.23 | 9/9/2025 | 10/10/2025 1:59:04 PM EST |
| 890.00 | 117.35 | 124.40 | 120.88 | 105.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.81 | -0.98 | 0.00 | -0.21 | 9/11/2025 | 10/10/2025 1:59:04 PM EST |
| 895.00 | 122.25 | 129.40 | 125.83 | 148.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.18 | 8/29/2025 | 10/10/2025 1:59:04 PM EST |
| 900.00 | 127.50 | 134.35 | 130.93 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.15 | 10/10/2025 1:59:04 PM EST | |||
| 905.00 | 132.45 | 139.00 | 135.73 | % | 0.15 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.13 | 10/10/2025 1:59:04 PM EST | |||
| 910.00 | 138.35 | 144.00 | 141.18 | % | 0.16 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.11 | 10/10/2025 1:59:04 PM EST | |||
| 915.00 | 142.35 | 148.95 | 145.65 | % | 0.16 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.09 | 10/10/2025 1:59:04 PM EST | |||
| 920.00 | 148.15 | 154.00 | 151.08 | % | 0.16 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.08 | 10/10/2025 1:59:04 PM EST | |||
| 925.00 | 152.50 | 159.00 | 155.75 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.06 | 10/10/2025 1:59:04 PM EST | |||
| 930.00 | 157.50 | 164.00 | 160.75 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.05 | 10/10/2025 1:59:04 PM EST | |||
| 935.00 | 161.95 | 169.00 | 165.48 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.04 | 10/10/2025 1:59:04 PM EST | |||
| 940.00 | 166.95 | 174.00 | 170.48 | 149.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.04 | 9/17/2025 | 10/10/2025 1:59:04 PM EST |
| 945.00 | 171.90 | 179.00 | 175.45 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.03 | 10/10/2025 1:59:04 PM EST | |||
| 950.00 | 177.30 | 184.00 | 180.65 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:59:04 PM EST | |||
| 960.00 | 187.45 | 194.00 | 190.73 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:04 PM EST | |||
| 980.00 | 207.40 | 213.95 | 210.68 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:04 PM EST | |||
| 1,000.00 | 227.00 | 233.95 | 230.48 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 1,020.00 | 246.85 | 253.95 | 250.40 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 1,040.00 | 268.05 | 273.95 | 271.00 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST | |||
| 1,060.00 | 287.45 | 293.95 | 290.70 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:04 PM EST |