Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,042.25 as of 8/14/2026 7:57:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 495.60 | 503.05 | 499.33 | % | 0.92 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 550.00 | 485.65 | 493.05 | 489.35 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 560.00 | 475.65 | 483.10 | 479.38 | % | 0.86 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 570.00 | 465.70 | 473.10 | 469.40 | % | 0.82 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 580.00 | 455.55 | 463.15 | 459.35 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 590.00 | 445.75 | 453.15 | 449.45 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 600.00 | 435.50 | 443.20 | 439.35 | % | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 610.00 | 425.80 | 433.20 | 429.50 | % | 0.70 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 620.00 | 415.80 | 423.25 | 419.53 | % | 0.68 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 630.00 | 405.40 | 413.25 | 409.33 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 640.00 | 395.85 | 403.30 | 399.58 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 645.00 | 391.00 | 398.30 | 394.65 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 650.00 | 385.85 | 393.30 | 389.58 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 655.00 | 381.00 | 388.35 | 384.68 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 660.00 | 376.05 | 383.50 | 379.78 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 665.00 | 370.75 | 378.60 | 374.68 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 670.00 | 365.90 | 373.60 | 369.75 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 675.00 | 360.95 | 368.50 | 364.73 | % | 0.54 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 680.00 | 355.95 | 363.40 | 359.68 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 685.00 | 350.95 | 360.00 | 355.48 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 690.00 | 346.00 | 353.55 | 349.78 | % | 0.51 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 695.00 | 341.00 | 348.60 | 344.80 | % | 0.50 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 700.00 | 335.85 | 343.70 | 339.78 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 705.00 | 331.05 | 338.65 | 334.85 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 710.00 | 326.65 | 334.15 | 330.40 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 715.00 | 320.90 | 328.70 | 324.80 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 720.00 | 316.10 | 324.20 | 320.15 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 725.00 | 311.70 | 318.70 | 315.20 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 730.00 | 306.60 | 313.75 | 310.18 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 735.00 | 301.15 | 308.80 | 304.98 | % | 0.41 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 740.00 | 296.70 | 303.65 | 300.18 | % | 0.41 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 745.00 | 291.50 | 298.85 | 295.18 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 750.00 | 286.20 | 293.70 | 289.95 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 755.00 | 281.75 | 288.90 | 285.33 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 760.00 | 277.25 | 283.80 | 280.53 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 765.00 | 271.15 | 278.95 | 275.05 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 770.00 | 266.50 | 273.85 | 270.18 | % | 0.35 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 775.00 | 261.55 | 269.00 | 265.28 | % | 0.34 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 780.00 | 256.25 | 265.00 | 260.63 | % | 0.33 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 785.00 | 251.60 | 259.00 | 255.30 | % | 0.33 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 790.00 | 246.90 | 254.00 | 250.45 | % | 0.32 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 795.00 | 241.90 | 249.10 | 245.50 | % | 0.31 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 800.00 | 237.00 | 245.70 | 241.35 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 805.00 | 232.30 | 239.35 | 235.83 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 810.00 | 226.75 | 234.40 | 230.58 | % | 0.28 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 815.00 | 222.15 | 229.40 | 225.78 | % | 0.28 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 820.00 | 216.90 | 224.40 | 220.65 | % | 0.27 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 825.00 | 211.95 | 219.45 | 215.70 | % | 0.26 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 830.00 | 207.45 | 214.55 | 211.00 | % | 0.25 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 835.00 | 202.15 | 209.35 | 205.75 | % | 0.25 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 840.00 | 197.15 | 204.50 | 200.83 | % | 0.24 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 845.00 | 192.25 | 199.65 | 195.95 | % | 0.23 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 850.00 | 187.45 | 194.90 | 191.18 | % | 0.22 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 855.00 | 182.75 | 189.95 | 186.35 | % | 0.22 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.12 | 8/14/2026 3:59:52 PM EST | |||
| 860.00 | 177.95 | 185.20 | 181.58 | % | 0.21 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 865.00 | 173.00 | 180.45 | 176.73 | % | 0.20 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.14 | 8/14/2026 3:59:52 PM EST | |||
| 870.00 | 168.40 | 175.60 | 172.00 | % | 0.20 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.16 | 8/14/2026 3:59:52 PM EST | |||
| 875.00 | 163.60 | 170.90 | 167.25 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.17 | 8/14/2026 3:59:52 PM EST | |||
| 880.00 | 158.75 | 166.20 | 162.48 | % | 0.18 | 0 | 0 | 0.26 | 0.93 | 0.00 | -0.17 | 8/14/2026 3:59:52 PM EST | |||
| 885.00 | 154.30 | 161.55 | 157.93 | % | 0.18 | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.19 | 8/14/2026 3:59:52 PM EST | |||
| 890.00 | 149.90 | 156.95 | 153.43 | 152.75 | % | 0.17 | 12 | 0 | 0.28 | 0.92 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 895.00 | 146.00 | 152.45 | 149.23 | % | 0.17 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.21 | 8/14/2026 3:59:52 PM EST | |||
| 900.00 | 140.80 | 147.90 | 144.35 | 144.00 | % | 0.16 | 10 | 0 | 0.29 | 0.90 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 905.00 | 136.10 | 143.40 | 139.75 | % | 0.15 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.23 | 8/14/2026 3:59:52 PM EST | |||
| 910.00 | 132.10 | 138.75 | 135.43 | % | 0.15 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.25 | 8/14/2026 3:59:52 PM EST | |||
| 915.00 | 127.55 | 134.55 | 131.05 | % | 0.14 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.26 | 8/14/2026 3:59:52 PM EST | |||
| 920.00 | 124.00 | 130.20 | 127.10 | % | 0.14 | 0 | 0 | 0.30 | 0.87 | 0.00 | -0.27 | 8/14/2026 3:59:52 PM EST | |||
| 925.00 | 119.00 | 125.90 | 122.45 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.00 | -0.28 | 8/14/2026 3:59:52 PM EST | |||
| 930.00 | 114.70 | 121.65 | 118.18 | % | 0.13 | 0 | 0 | 0.29 | 0.85 | 0.00 | -0.30 | 8/14/2026 3:59:52 PM EST | |||
| 935.00 | 110.25 | 117.45 | 113.85 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.31 | 8/14/2026 3:59:52 PM EST | |||
| 940.00 | 106.95 | 113.30 | 110.13 | % | 0.12 | 0 | 0 | 0.30 | 0.83 | 0.00 | -0.32 | 8/14/2026 3:59:52 PM EST | |||
| 945.00 | 101.85 | 109.25 | 105.55 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.00 | -0.33 | 8/14/2026 3:59:52 PM EST | |||
| 950.00 | 98.95 | 105.30 | 102.13 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.00 | -0.35 | 8/14/2026 3:59:52 PM EST | |||
| 955.00 | 94.25 | 101.40 | 97.83 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.36 | 8/14/2026 3:59:52 PM EST | |||
| 960.00 | 90.40 | 97.55 | 93.98 | % | 0.10 | 0 | 0 | 0.29 | 0.78 | 0.00 | -0.37 | 8/14/2026 3:59:52 PM EST | |||
| 965.00 | 87.10 | 93.80 | 90.45 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.00 | -0.38 | 8/14/2026 3:59:52 PM EST | |||
| 970.00 | 83.15 | 90.15 | 86.65 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.00 | -0.39 | 8/14/2026 3:59:52 PM EST | |||
| 975.00 | 79.55 | 86.55 | 83.05 | % | 0.09 | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.40 | 8/14/2026 3:59:52 PM EST | |||
| 980.00 | 75.85 | 83.05 | 79.45 | 87.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.29 | 0.72 | 0.00 | -0.41 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 985.00 | 71.95 | 79.60 | 75.78 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.00 | -0.42 | 8/14/2026 3:59:52 PM EST | |||
| 990.00 | 70.00 | 76.25 | 73.13 | 81.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.69 | 0.00 | -0.42 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 995.00 | 65.25 | 72.70 | 68.98 | % | 0.07 | 0 | 0 | 0.29 | 0.67 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,000.00 | 62.05 | 69.50 | 65.78 | % | 0.07 | 0 | 0 | 0.29 | 0.66 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,005.00 | 58.95 | 66.45 | 62.70 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,010.00 | 56.40 | 63.45 | 59.93 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,015.00 | 53.40 | 60.50 | 56.95 | % | 0.06 | 0 | 0 | 0.29 | 0.61 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,020.00 | 51.10 | 57.65 | 54.38 | % | 0.05 | 0 | 0 | 0.29 | 0.59 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,025.00 | 48.30 | 54.90 | 51.60 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,030.00 | 45.60 | 52.25 | 48.93 | 50.95 | % | 0.05 | 2 | 0 | 0.29 | 0.56 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,035.00 | 42.90 | 49.65 | 46.28 | % | 0.04 | 0 | 0 | 0.29 | 0.54 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,040.00 | 39.85 | 47.15 | 43.50 | % | 0.04 | 0 | 0 | 0.29 | 0.52 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,045.00 | 37.95 | 45.05 | 41.50 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,050.00 | 36.10 | 42.65 | 39.38 | 39.45 | % | 0.04 | 2 | 0 | 0.29 | 0.48 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,055.00 | 33.55 | 40.45 | 37.00 | 36.87 | % | 0.04 | 1 | 0 | 0.29 | 0.47 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,060.00 | 31.25 | 38.30 | 34.78 | 34.52 | -7.51 | -17.87% | 0.03 | 9 | 2 | 0.29 | 0.45 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 1,065.00 | 29.05 | 36.45 | 32.75 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,070.00 | 26.85 | 34.30 | 30.58 | % | 0.03 | 0 | 0 | 0.29 | 0.41 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,075.00 | 25.55 | 32.40 | 28.98 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,080.00 | 24.30 | 30.40 | 27.35 | % | 0.03 | 0 | 0 | 0.29 | 0.38 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,085.00 | 22.00 | 29.00 | 25.50 | % | 0.02 | 0 | 0 | 0.29 | 0.36 | 0.00 | -0.42 | 8/14/2026 3:59:52 PM EST | |||
| 1,090.00 | 20.20 | 27.35 | 23.78 | % | 0.02 | 0 | 0 | 0.29 | 0.35 | 0.00 | -0.41 | 8/14/2026 3:59:52 PM EST | |||
| 1,095.00 | 18.25 | 25.85 | 22.05 | % | 0.02 | 0 | 0 | 0.29 | 0.33 | 0.00 | -0.40 | 8/14/2026 3:59:52 PM EST | |||
| 1,100.00 | 17.45 | 24.45 | 20.95 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.00 | -0.40 | 8/14/2026 3:59:52 PM EST | |||
| 1,105.00 | 16.45 | 23.10 | 19.78 | % | 0.02 | 0 | 0 | 0.29 | 0.30 | 0.00 | -0.39 | 8/14/2026 3:59:52 PM EST | |||
| 1,110.00 | 14.45 | 21.80 | 18.13 | % | 0.02 | 0 | 0 | 0.29 | 0.28 | 0.00 | -0.38 | 8/14/2026 3:59:52 PM EST | |||
| 1,115.00 | 13.50 | 20.55 | 17.03 | % | 0.02 | 0 | 0 | 0.29 | 0.27 | 0.00 | -0.37 | 8/14/2026 3:59:52 PM EST | |||
| 1,120.00 | 12.15 | 19.40 | 15.78 | % | 0.01 | 0 | 0 | 0.28 | 0.25 | 0.00 | -0.36 | 8/14/2026 3:59:52 PM EST | |||
| 1,125.00 | 11.05 | 17.85 | 14.45 | % | 0.01 | 0 | 0 | 0.28 | 0.24 | 0.00 | -0.34 | 8/14/2026 3:59:52 PM EST | |||
| 1,130.00 | 10.00 | 16.80 | 13.40 | % | 0.01 | 0 | 0 | 0.28 | 0.23 | 0.00 | -0.33 | 8/14/2026 3:59:52 PM EST | |||
| 1,135.00 | 9.00 | 15.85 | 12.43 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.00 | -0.32 | 8/14/2026 3:59:52 PM EST | |||
| 1,140.00 | 7.20 | 14.95 | 11.08 | % | 0.01 | 0 | 0 | 0.28 | 0.20 | 0.00 | -0.31 | 8/14/2026 3:59:52 PM EST | |||
| 1,145.00 | 6.40 | 14.15 | 10.28 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.00 | -0.30 | 8/14/2026 3:59:52 PM EST | |||
| 1,150.00 | 6.20 | 13.35 | 9.78 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.00 | -0.29 | 8/14/2026 3:59:52 PM EST | |||
| 1,155.00 | 8.05 | 12.70 | 10.38 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.00 | -0.28 | 8/14/2026 3:59:52 PM EST | |||
| 1,160.00 | 4.25 | 12.00 | 8.13 | % | 0.01 | 0 | 0 | 0.28 | 0.16 | 0.00 | -0.27 | 8/14/2026 3:59:52 PM EST | |||
| 1,165.00 | 6.95 | 11.35 | 9.15 | 9.35 | % | 0.01 | 2 | 0 | 0.30 | 0.15 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,170.00 | 4.90 | 8.50 | 6.70 | 7.25 | % | 0.01 | 13 | 0 | 0.28 | 0.14 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,175.00 | 3.20 | 10.35 | 6.78 | 6.70 | % | 0.01 | 2 | 0 | 0.28 | 0.13 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,180.00 | 3.00 | 9.85 | 6.43 | 6.15 | % | 0.01 | 2 | 0 | 0.28 | 0.12 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,185.00 | 2.21 | 8.75 | 5.48 | % | 0.00 | 0 | 0 | 0.27 | 0.11 | 0.00 | -0.21 | 8/14/2026 3:59:52 PM EST | |||
| 1,190.00 | 1.79 | 6.35 | 4.07 | 5.20 | % | 0.00 | 12 | 0 | 0.26 | 0.11 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,200.00 | 2.44 | 5.50 | 3.97 | 4.35 | % | 0.00 | 2 | 0 | 0.27 | 0.09 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,210.00 | 1.15 | 4.90 | 3.03 | 3.75 | % | 0.00 | 2 | 0 | 0.26 | 0.08 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 1,220.00 | 0.30 | 7.45 | 3.88 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.00 | -0.14 | 8/14/2026 3:59:52 PM EST | |||
| 1,230.00 | 1.89 | 7.25 | 4.57 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.13 | 8/14/2026 3:59:52 PM EST | |||
| 1,240.00 | 1.76 | 6.85 | 4.31 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 1,250.00 | 1.45 | 6.50 | 3.98 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.10 | 8/14/2026 3:59:52 PM EST | |||
| 1,260.00 | 0.37 | 6.20 | 3.29 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 1,270.00 | 1.20 | 6.00 | 3.60 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 1,280.00 | 0.96 | 5.75 | 3.36 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 1,290.00 | 0.39 | 5.60 | 3.00 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 1,300.00 | 0.06 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 1,310.00 | 0.00 | 5.25 | 2.63 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 1,320.00 | 0.13 | 5.15 | 2.64 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 1,330.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 1,340.00 | 0.29 | 4.95 | 2.62 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,350.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,370.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,380.00 | 0.01 | 4.70 | 2.36 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,390.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,400.00 | 0.00 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 610.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 645.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 655.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 665.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 675.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 685.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 690.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 695.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 700.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 705.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 710.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 715.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 725.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 730.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 735.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 745.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 750.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 755.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 760.00 | 0.00 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 765.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 770.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 775.00 | 0.34 | 5.10 | 2.72 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 780.00 | 0.47 | 3.05 | 1.76 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 785.00 | 0.03 | 5.20 | 2.62 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 790.00 | 0.00 | 5.25 | 2.63 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 795.00 | 0.70 | 3.40 | 2.05 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 800.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 805.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 810.00 | 1.00 | 5.60 | 3.30 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 815.00 | 0.20 | 5.65 | 2.93 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 820.00 | 1.23 | 5.75 | 3.49 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 825.00 | 0.01 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 830.00 | 1.53 | 5.95 | 3.74 | 1.77 | % | 0.00 | 2 | 0 | 0.45 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 835.00 | 0.38 | 4.10 | 2.24 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 840.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 845.00 | 0.82 | 3.90 | 2.36 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 850.00 | 1.69 | 6.60 | 4.15 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 855.00 | 1.06 | 6.75 | 3.91 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.12 | 8/14/2026 3:59:52 PM EST | |||
| 860.00 | 0.01 | 7.05 | 3.53 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 865.00 | 1.36 | 6.30 | 3.83 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.14 | 8/14/2026 3:59:52 PM EST | |||
| 870.00 | 2.31 | 5.30 | 3.81 | 4.02 | % | 0.00 | 1 | 0 | 0.31 | -0.06 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 875.00 | 0.84 | 6.00 | 3.42 | 3.68 | % | 0.00 | 4 | 0 | 0.31 | -0.07 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 880.00 | 0.38 | 8.10 | 4.24 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.17 | 8/14/2026 3:59:52 PM EST | |||
| 885.00 | 1.66 | 8.45 | 5.06 | % | 0.01 | 0 | 0 | 0.33 | -0.08 | 0.00 | -0.19 | 8/14/2026 3:59:52 PM EST | |||
| 890.00 | 1.99 | 7.95 | 4.97 | 5.70 | % | 0.01 | 2 | 0 | 0.32 | -0.08 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 895.00 | 1.49 | 8.30 | 4.90 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.21 | 8/14/2026 3:59:52 PM EST | |||
| 900.00 | 3.10 | 7.75 | 5.43 | 6.35 | % | 0.01 | 1 | 0 | 0.31 | -0.10 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 905.00 | 3.10 | 10.15 | 6.63 | % | 0.01 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.23 | 8/14/2026 3:59:52 PM EST | |||
| 910.00 | 3.05 | 10.70 | 6.88 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.25 | 8/14/2026 3:59:52 PM EST | |||
| 915.00 | 3.50 | 11.30 | 7.40 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.26 | 8/14/2026 3:59:52 PM EST | |||
| 920.00 | 5.10 | 11.95 | 8.53 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.27 | 8/14/2026 3:59:52 PM EST | |||
| 925.00 | 4.20 | 12.55 | 8.38 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.00 | -0.28 | 8/14/2026 3:59:52 PM EST | |||
| 930.00 | 6.70 | 13.05 | 9.88 | 9.80 | % | 0.01 | 4 | 0 | 0.31 | -0.15 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 935.00 | 7.80 | 14.15 | 10.98 | 10.20 | % | 0.01 | 2 | 0 | 0.31 | -0.16 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 940.00 | 6.60 | 15.00 | 10.80 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.00 | -0.32 | 8/14/2026 3:59:52 PM EST | |||
| 945.00 | 7.50 | 15.95 | 11.73 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.00 | -0.33 | 8/14/2026 3:59:52 PM EST | |||
| 950.00 | 9.70 | 16.95 | 13.33 | 16.27 | % | 0.01 | 42 | 0 | 0.31 | -0.20 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 955.00 | 10.80 | 18.00 | 14.40 | 17.43 | % | 0.02 | 52 | 0 | 0.31 | -0.21 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 960.00 | 11.95 | 19.10 | 15.53 | 16.82 | % | 0.02 | 53 | 0 | 0.31 | -0.22 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 965.00 | 13.00 | 20.30 | 16.65 | 19.35 | % | 0.02 | 48 | 0 | 0.30 | -0.24 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:52 PM EST | |
| 970.00 | 14.30 | 21.60 | 17.95 | 21.19 | +3.86 | +22.28% | 0.02 | 16 | 4 | 0.30 | -0.25 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 975.00 | 15.70 | 22.95 | 19.33 | 21.02 | +2.45 | +13.20% | 0.02 | 8 | 3 | 0.30 | -0.26 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 980.00 | 16.15 | 24.40 | 20.28 | 20.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.28 | 0.00 | -0.41 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 985.00 | 17.70 | 25.95 | 21.83 | 21.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.29 | 0.00 | -0.42 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 990.00 | 19.35 | 27.55 | 23.45 | 24.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | -0.31 | 0.00 | -0.42 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 995.00 | 21.05 | 29.20 | 25.13 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,000.00 | 22.85 | 31.05 | 26.95 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,005.00 | 25.20 | 32.90 | 29.05 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,010.00 | 27.65 | 35.05 | 31.35 | % | 0.03 | 0 | 0 | 0.30 | -0.38 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,015.00 | 29.70 | 37.10 | 33.40 | % | 0.03 | 0 | 0 | 0.30 | -0.39 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,020.00 | 31.85 | 39.20 | 35.53 | % | 0.03 | 0 | 0 | 0.30 | -0.41 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,025.00 | 34.10 | 41.45 | 37.78 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,030.00 | 36.50 | 43.75 | 40.13 | % | 0.04 | 0 | 0 | 0.30 | -0.45 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,035.00 | 38.90 | 46.15 | 42.53 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,040.00 | 41.15 | 48.55 | 44.85 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,045.00 | 44.05 | 51.05 | 47.55 | % | 0.05 | 0 | 0 | 0.30 | -0.50 | 0.00 | -0.46 | 8/14/2026 3:59:52 PM EST | |||
| 1,050.00 | 46.70 | 53.50 | 50.10 | 47.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.52 | 0.00 | -0.46 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 1,055.00 | 49.45 | 56.25 | 52.85 | 53.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.53 | 0.00 | -0.45 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 1,060.00 | 52.50 | 59.50 | 56.00 | 56.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.30 | -0.55 | 0.00 | -0.45 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 1,065.00 | 55.50 | 62.45 | 58.98 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.00 | -0.45 | 8/14/2026 3:59:52 PM EST | |||
| 1,070.00 | 58.00 | 65.55 | 61.78 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.00 | -0.44 | 8/14/2026 3:59:52 PM EST | |||
| 1,075.00 | 61.60 | 68.70 | 65.15 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,080.00 | 64.50 | 71.90 | 68.20 | % | 0.06 | 0 | 0 | 0.29 | -0.62 | 0.00 | -0.43 | 8/14/2026 3:59:52 PM EST | |||
| 1,085.00 | 68.35 | 75.25 | 71.80 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.00 | -0.42 | 8/14/2026 3:59:52 PM EST | |||
| 1,090.00 | 71.55 | 78.70 | 75.13 | % | 0.07 | 0 | 0 | 0.29 | -0.65 | 0.00 | -0.41 | 8/14/2026 3:59:52 PM EST | |||
| 1,095.00 | 75.20 | 82.20 | 78.70 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.00 | -0.40 | 8/14/2026 3:59:52 PM EST | |||
| 1,100.00 | 78.75 | 85.80 | 82.28 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.00 | -0.40 | 8/14/2026 3:59:52 PM EST | |||
| 1,105.00 | 82.55 | 89.40 | 85.98 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.00 | -0.39 | 8/14/2026 3:59:52 PM EST | |||
| 1,110.00 | 86.20 | 93.20 | 89.70 | % | 0.08 | 0 | 0 | 0.30 | -0.72 | 0.00 | -0.38 | 8/14/2026 3:59:52 PM EST | |||
| 1,115.00 | 89.95 | 96.90 | 93.43 | % | 0.08 | 0 | 0 | 0.30 | -0.73 | 0.00 | -0.37 | 8/14/2026 3:59:52 PM EST | |||
| 1,120.00 | 93.85 | 100.80 | 97.33 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.00 | -0.36 | 8/14/2026 3:59:52 PM EST | |||
| 1,125.00 | 97.95 | 103.75 | 100.85 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.00 | -0.34 | 8/14/2026 3:59:52 PM EST | |||
| 1,130.00 | 102.00 | 107.75 | 104.88 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.00 | -0.33 | 8/14/2026 3:59:52 PM EST | |||
| 1,135.00 | 106.05 | 111.85 | 108.95 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.32 | 8/14/2026 3:59:52 PM EST | |||
| 1,140.00 | 110.10 | 115.95 | 113.03 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.31 | 8/14/2026 3:59:52 PM EST | |||
| 1,145.00 | 114.30 | 120.20 | 117.25 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.00 | -0.30 | 8/14/2026 3:59:52 PM EST | |||
| 1,150.00 | 118.55 | 124.40 | 121.48 | % | 0.11 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.29 | 8/14/2026 3:59:52 PM EST | |||
| 1,155.00 | 122.85 | 128.70 | 125.78 | % | 0.11 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.28 | 8/14/2026 3:59:52 PM EST | |||
| 1,160.00 | 127.20 | 133.15 | 130.18 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.00 | -0.27 | 8/14/2026 3:59:52 PM EST | |||
| 1,165.00 | 131.70 | 137.60 | 134.65 | % | 0.12 | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.25 | 8/14/2026 3:59:52 PM EST | |||
| 1,170.00 | 136.15 | 142.05 | 139.10 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.24 | 8/14/2026 3:59:52 PM EST | |||
| 1,175.00 | 140.50 | 146.30 | 143.40 | % | 0.12 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.23 | 8/14/2026 3:59:52 PM EST | |||
| 1,180.00 | 145.00 | 151.10 | 148.05 | % | 0.13 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.22 | 8/14/2026 3:59:52 PM EST | |||
| 1,185.00 | 149.55 | 155.40 | 152.48 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.21 | 8/14/2026 3:59:52 PM EST | |||
| 1,190.00 | 154.15 | 160.30 | 157.23 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.20 | 8/14/2026 3:59:52 PM EST | |||
| 1,200.00 | 163.60 | 170.20 | 166.90 | % | 0.14 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.18 | 8/14/2026 3:59:52 PM EST | |||
| 1,210.00 | 172.85 | 179.10 | 175.98 | % | 0.15 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.16 | 8/14/2026 3:59:52 PM EST | |||
| 1,220.00 | 182.60 | 190.00 | 186.30 | % | 0.15 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.14 | 8/14/2026 3:59:52 PM EST | |||
| 1,230.00 | 192.25 | 199.75 | 196.00 | % | 0.16 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.13 | 8/14/2026 3:59:52 PM EST | |||
| 1,240.00 | 201.95 | 209.50 | 205.73 | % | 0.17 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.11 | 8/14/2026 3:59:52 PM EST | |||
| 1,250.00 | 211.70 | 219.15 | 215.43 | % | 0.17 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.10 | 8/14/2026 3:59:52 PM EST | |||
| 1,260.00 | 221.50 | 228.85 | 225.18 | % | 0.18 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.09 | 8/14/2026 3:59:52 PM EST | |||
| 1,270.00 | 231.30 | 238.90 | 235.10 | % | 0.19 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.08 | 8/14/2026 3:59:52 PM EST | |||
| 1,280.00 | 241.15 | 248.55 | 244.85 | % | 0.19 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.07 | 8/14/2026 3:59:52 PM EST | |||
| 1,290.00 | 251.05 | 258.55 | 254.80 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 8/14/2026 3:59:52 PM EST | |||
| 1,300.00 | 260.95 | 268.35 | 264.65 | % | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 8/14/2026 3:59:52 PM EST | |||
| 1,310.00 | 270.85 | 278.20 | 274.53 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 8/14/2026 3:59:52 PM EST | |||
| 1,320.00 | 280.75 | 288.15 | 284.45 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 1,330.00 | 290.70 | 298.35 | 294.53 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 8/14/2026 3:59:52 PM EST | |||
| 1,340.00 | 300.60 | 308.45 | 304.53 | % | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,350.00 | 310.55 | 317.65 | 314.10 | % | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,360.00 | 320.50 | 327.75 | 324.13 | % | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/14/2026 3:59:52 PM EST | |||
| 1,370.00 | 330.50 | 338.00 | 334.25 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,380.00 | 340.45 | 347.10 | 343.78 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,390.00 | 350.40 | 357.80 | 354.10 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST | |||
| 1,400.00 | 360.35 | 368.00 | 364.18 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:52 PM EST |