Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,039.95 as of 8/28/2026 7:37:11 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 | 489.20 | 498.00 | 493.60 | % | 0.91 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 550.00 | 479.20 | 488.00 | 483.60 | % | 0.88 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 560.00 | 469.20 | 478.00 | 473.60 | % | 0.85 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 570.00 | 459.20 | 467.95 | 463.58 | % | 0.81 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 580.00 | 449.20 | 458.00 | 453.60 | % | 0.78 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 590.00 | 439.20 | 448.00 | 443.60 | % | 0.75 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 600.00 | 429.20 | 437.80 | 433.50 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 610.00 | 419.25 | 428.00 | 423.63 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 620.00 | 409.25 | 418.00 | 413.63 | % | 0.67 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 630.00 | 399.25 | 407.80 | 403.53 | % | 0.64 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 640.00 | 389.25 | 398.00 | 393.63 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 645.00 | 384.25 | 393.00 | 388.63 | % | 0.60 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 650.00 | 379.25 | 388.00 | 383.63 | % | 0.59 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 655.00 | 374.25 | 383.00 | 378.63 | % | 0.58 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 660.00 | 369.25 | 378.00 | 373.63 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 665.00 | 364.25 | 373.00 | 368.63 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 670.00 | 359.25 | 368.00 | 363.63 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 675.00 | 354.25 | 363.00 | 358.63 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 680.00 | 349.25 | 357.75 | 353.50 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 685.00 | 344.25 | 352.75 | 348.50 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 690.00 | 339.25 | 348.00 | 343.63 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 695.00 | 334.25 | 342.80 | 338.53 | % | 0.49 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 700.00 | 329.20 | 337.80 | 333.50 | % | 0.48 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 705.00 | 324.20 | 333.00 | 328.60 | % | 0.47 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 710.00 | 319.25 | 328.00 | 323.63 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 715.00 | 314.25 | 323.00 | 318.63 | % | 0.45 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 720.00 | 309.25 | 318.00 | 313.63 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 725.00 | 304.25 | 313.00 | 308.63 | % | 0.43 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 730.00 | 299.25 | 308.00 | 303.63 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 735.00 | 294.25 | 303.00 | 298.63 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 740.00 | 289.25 | 298.00 | 293.63 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 745.00 | 284.25 | 293.00 | 288.63 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 750.00 | 279.25 | 288.00 | 283.63 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 755.00 | 274.30 | 283.00 | 278.65 | % | 0.37 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 760.00 | 269.30 | 277.80 | 273.55 | % | 0.36 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 765.00 | 264.30 | 272.80 | 268.55 | % | 0.35 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 770.00 | 259.30 | 267.80 | 263.55 | % | 0.34 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 775.00 | 254.30 | 263.00 | 258.65 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 780.00 | 249.30 | 257.85 | 253.58 | % | 0.33 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 785.00 | 244.35 | 252.90 | 248.63 | % | 0.32 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 790.00 | 239.35 | 248.00 | 243.68 | % | 0.31 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 795.00 | 234.40 | 243.00 | 238.70 | % | 0.30 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 800.00 | 229.40 | 238.50 | 233.95 | % | 0.29 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 8/28/2026 3:59:52 PM EST | |||
| 805.00 | 224.45 | 233.65 | 229.05 | % | 0.28 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.05 | 8/28/2026 3:59:52 PM EST | |||
| 810.00 | 219.55 | 228.50 | 224.03 | % | 0.28 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 8/28/2026 3:59:52 PM EST | |||
| 815.00 | 214.60 | 223.50 | 219.05 | % | 0.27 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 820.00 | 209.70 | 218.20 | 213.95 | % | 0.26 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 825.00 | 204.75 | 213.70 | 209.23 | % | 0.25 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.07 | 8/28/2026 3:59:52 PM EST | |||
| 830.00 | 199.90 | 208.80 | 204.35 | % | 0.25 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 835.00 | 195.00 | 203.90 | 199.45 | % | 0.24 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 840.00 | 190.15 | 199.00 | 194.58 | % | 0.23 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 845.00 | 185.30 | 194.15 | 189.73 | % | 0.22 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 850.00 | 180.50 | 189.35 | 184.93 | % | 0.22 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 855.00 | 175.70 | 184.60 | 180.15 | % | 0.21 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.11 | 8/28/2026 3:59:52 PM EST | |||
| 860.00 | 170.90 | 179.60 | 175.25 | % | 0.20 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.12 | 8/28/2026 3:59:52 PM EST | |||
| 865.00 | 166.15 | 175.00 | 170.58 | % | 0.20 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.13 | 8/28/2026 3:59:52 PM EST | |||
| 870.00 | 161.40 | 170.45 | 165.93 | % | 0.19 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.14 | 8/28/2026 3:59:52 PM EST | |||
| 875.00 | 156.70 | 165.30 | 161.00 | % | 0.18 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.15 | 8/28/2026 3:59:52 PM EST | |||
| 880.00 | 152.00 | 160.80 | 156.40 | % | 0.18 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.16 | 8/28/2026 3:59:52 PM EST | |||
| 885.00 | 147.30 | 155.90 | 151.60 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.16 | 8/28/2026 3:59:52 PM EST | |||
| 890.00 | 142.65 | 151.75 | 147.20 | % | 0.17 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 895.00 | 138.05 | 147.00 | 142.53 | % | 0.16 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 900.00 | 133.50 | 142.50 | 138.00 | % | 0.15 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 905.00 | 128.95 | 138.00 | 133.48 | % | 0.15 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.21 | 8/28/2026 3:59:52 PM EST | |||
| 910.00 | 124.40 | 133.00 | 128.70 | 128.97 | % | 0.14 | 12 | 0 | 0.30 | 0.89 | 0.00 | -0.22 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 915.00 | 119.65 | 128.85 | 124.25 | % | 0.14 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.23 | 8/28/2026 3:59:52 PM EST | |||
| 920.00 | 115.25 | 124.45 | 119.85 | % | 0.13 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.24 | 8/28/2026 3:59:52 PM EST | |||
| 925.00 | 111.20 | 120.00 | 115.60 | % | 0.12 | 0 | 0 | 0.30 | 0.87 | 0.00 | -0.25 | 8/28/2026 3:59:52 PM EST | |||
| 930.00 | 106.90 | 115.50 | 111.20 | % | 0.12 | 0 | 0 | 0.30 | 0.86 | 0.00 | -0.26 | 8/28/2026 3:59:52 PM EST | |||
| 935.00 | 102.50 | 110.35 | 106.43 | % | 0.11 | 0 | 0 | 0.30 | 0.85 | 0.00 | -0.27 | 8/28/2026 3:59:52 PM EST | |||
| 940.00 | 98.15 | 107.35 | 102.75 | % | 0.11 | 0 | 0 | 0.30 | 0.84 | 0.00 | -0.29 | 8/28/2026 3:59:52 PM EST | |||
| 945.00 | 94.10 | 103.00 | 98.55 | % | 0.10 | 0 | 0 | 0.30 | 0.82 | 0.00 | -0.30 | 8/28/2026 3:59:52 PM EST | |||
| 950.00 | 90.00 | 99.00 | 94.50 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.00 | -0.31 | 8/28/2026 3:59:52 PM EST | |||
| 955.00 | 87.00 | 94.05 | 90.53 | % | 0.09 | 0 | 0 | 0.29 | 0.80 | 0.00 | -0.32 | 8/28/2026 3:59:52 PM EST | |||
| 960.00 | 82.05 | 91.25 | 86.65 | % | 0.09 | 0 | 0 | 0.30 | 0.78 | 0.00 | -0.33 | 8/28/2026 3:59:52 PM EST | |||
| 965.00 | 78.65 | 87.40 | 83.03 | % | 0.09 | 0 | 0 | 0.29 | 0.77 | 0.00 | -0.35 | 8/28/2026 3:59:52 PM EST | |||
| 970.00 | 75.65 | 82.55 | 79.10 | 86.00 | % | 0.08 | 2 | 0 | 0.29 | 0.75 | 0.00 | -0.36 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 975.00 | 71.95 | 78.90 | 75.43 | 77.15 | % | 0.08 | 2 | 0 | 0.29 | 0.74 | 0.00 | -0.37 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 980.00 | 68.35 | 75.35 | 71.85 | 76.84 | % | 0.07 | 13 | 0 | 0.29 | 0.72 | 0.00 | -0.38 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 985.00 | 64.90 | 72.60 | 68.75 | % | 0.07 | 0 | 0 | 0.29 | 0.70 | 0.00 | -0.39 | 8/28/2026 3:59:52 PM EST | |||
| 990.00 | 61.60 | 68.45 | 65.03 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.00 | -0.40 | 8/28/2026 3:59:52 PM EST | |||
| 995.00 | 58.30 | 65.20 | 61.75 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.00 | -0.41 | 8/28/2026 3:59:52 PM EST | |||
| 1,000.00 | 55.10 | 62.05 | 58.58 | 64.05 | % | 0.06 | 36 | 0 | 0.29 | 0.65 | 0.00 | -0.42 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,005.00 | 51.85 | 59.00 | 55.43 | 57.90 | % | 0.06 | 28 | 0 | 0.29 | 0.63 | 0.00 | -0.43 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,010.00 | 49.40 | 56.05 | 52.73 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.00 | -0.44 | 8/28/2026 3:59:52 PM EST | |||
| 1,015.00 | 46.35 | 53.20 | 49.78 | 54.95 | -6.55 | -10.65% | 0.05 | 2 | 3 | 0.29 | 0.59 | 0.00 | -0.44 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1,020.00 | 43.65 | 50.45 | 47.05 | % | 0.05 | 0 | 0 | 0.29 | 0.57 | 0.00 | -0.45 | 8/28/2026 3:59:52 PM EST | |||
| 1,025.00 | 40.70 | 47.80 | 44.25 | % | 0.04 | 0 | 0 | 0.29 | 0.55 | 0.00 | -0.45 | 8/28/2026 3:59:52 PM EST | |||
| 1,030.00 | 38.90 | 45.25 | 42.08 | 45.60 | % | 0.04 | 1 | 0 | 0.29 | 0.53 | 0.00 | -0.45 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,035.00 | 36.05 | 43.20 | 39.63 | 39.25 | % | 0.04 | 12 | 0 | 0.29 | 0.51 | 0.00 | -0.46 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,040.00 | 34.20 | 40.55 | 37.38 | 45.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.49 | 0.00 | -0.46 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,045.00 | 31.25 | 38.10 | 34.68 | % | 0.03 | 0 | 0 | 0.29 | 0.47 | 0.00 | -0.46 | 8/28/2026 3:59:52 PM EST | |||
| 1,050.00 | 29.15 | 36.00 | 32.58 | 37.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.45 | 0.00 | -0.46 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,055.00 | 27.45 | 34.15 | 30.80 | % | 0.03 | 0 | 0 | 0.29 | 0.43 | 0.00 | -0.45 | 8/28/2026 3:59:52 PM EST | |||
| 1,060.00 | 25.65 | 31.65 | 28.65 | 33.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.41 | 0.00 | -0.45 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,065.00 | 23.45 | 29.85 | 26.65 | 27.80 | % | 0.03 | 22 | 0 | 0.29 | 0.39 | 0.00 | -0.45 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,070.00 | 21.85 | 27.55 | 24.70 | 31.60 | % | 0.02 | 18 | 0 | 0.29 | 0.38 | 0.00 | -0.44 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,075.00 | 20.35 | 26.20 | 23.28 | 27.55 | -1.95 | -6.61% | 0.02 | 2 | 1 | 0.29 | 0.36 | 0.00 | -0.43 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1,080.00 | 18.65 | 24.60 | 21.63 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.00 | -0.43 | 8/28/2026 3:59:52 PM EST | |||
| 1,085.00 | 17.45 | 22.80 | 20.13 | 20.85 | % | 0.02 | 2 | 0 | 0.29 | 0.32 | 0.00 | -0.42 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,090.00 | 14.50 | 21.70 | 18.10 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.00 | -0.41 | 8/28/2026 3:59:52 PM EST | |||
| 1,095.00 | 14.75 | 20.35 | 17.55 | 20.00 | % | 0.02 | 2 | 0 | 0.29 | 0.29 | 0.00 | -0.40 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,100.00 | 12.75 | 19.70 | 16.23 | 18.15 | -2.00 | -9.93% | 0.01 | 6 | 5 | 0.29 | 0.27 | 0.00 | -0.39 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1,105.00 | 11.80 | 17.70 | 14.75 | 17.80 | % | 0.01 | 14 | 0 | 0.28 | 0.26 | 0.00 | -0.38 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,110.00 | 11.65 | 16.25 | 13.95 | 16.15 | % | 0.01 | 13 | 0 | 0.29 | 0.25 | 0.00 | -0.37 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,115.00 | 9.90 | 16.15 | 13.03 | 15.05 | % | 0.01 | 20 | 0 | 0.29 | 0.23 | 0.00 | -0.36 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,120.00 | 8.60 | 15.00 | 11.80 | 12.42 | % | 0.01 | 27 | 0 | 0.29 | 0.22 | 0.00 | -0.35 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,125.00 | 7.00 | 14.15 | 10.58 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.00 | -0.34 | 8/28/2026 3:59:52 PM EST | |||
| 1,130.00 | 6.80 | 13.20 | 10.00 | % | 0.01 | 0 | 0 | 0.29 | 0.19 | 0.00 | -0.32 | 8/28/2026 3:59:52 PM EST | |||
| 1,135.00 | 6.70 | 12.35 | 9.53 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.00 | -0.31 | 8/28/2026 3:59:52 PM EST | |||
| 1,140.00 | 5.05 | 12.45 | 8.75 | 9.33 | % | 0.01 | 1 | 0 | 0.29 | 0.17 | 0.00 | -0.30 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,145.00 | 3.70 | 12.00 | 7.85 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.00 | -0.29 | 8/28/2026 3:59:52 PM EST | |||
| 1,150.00 | 4.10 | 11.40 | 7.75 | % | 0.01 | 0 | 0 | 0.30 | 0.15 | 0.00 | -0.28 | 8/28/2026 3:59:52 PM EST | |||
| 1,155.00 | 4.45 | 9.50 | 6.98 | 7.85 | % | 0.01 | 2 | 0 | 0.29 | 0.14 | 0.00 | -0.26 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,160.00 | 3.15 | 10.00 | 6.58 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.00 | -0.25 | 8/28/2026 3:59:52 PM EST | |||
| 1,165.00 | 2.54 | 8.65 | 5.60 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.24 | 8/28/2026 3:59:52 PM EST | |||
| 1,170.00 | 2.10 | 7.80 | 4.95 | % | 0.00 | 0 | 0 | 0.29 | 0.11 | 0.00 | -0.23 | 8/28/2026 3:59:52 PM EST | |||
| 1,175.00 | 2.77 | 7.65 | 5.21 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.22 | 8/28/2026 3:59:52 PM EST | |||
| 1,180.00 | 2.74 | 5.85 | 4.30 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.21 | 8/28/2026 3:59:52 PM EST | |||
| 1,185.00 | 2.01 | 6.50 | 4.26 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.20 | 8/28/2026 3:59:52 PM EST | |||
| 1,190.00 | 2.63 | 5.75 | 4.19 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 1,200.00 | 1.04 | 6.70 | 3.87 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.17 | 8/28/2026 3:59:52 PM EST | |||
| 1,210.00 | 0.64 | 5.40 | 3.02 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.15 | 8/28/2026 3:59:52 PM EST | |||
| 1,220.00 | 1.55 | 3.35 | 2.45 | 2.40 | % | 0.00 | 2 | 0 | 0.30 | 0.06 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,230.00 | 0.54 | 3.95 | 2.25 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.12 | 8/28/2026 3:59:52 PM EST | |||
| 1,240.00 | 0.52 | 3.30 | 1.91 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.11 | 8/28/2026 3:59:52 PM EST | |||
| 1,250.00 | 0.64 | 3.35 | 2.00 | 1.69 | % | 0.00 | 2 | 0 | 0.31 | 0.04 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,260.00 | 0.38 | 2.45 | 1.42 | 1.08 | % | 0.00 | 2 | 0 | 0.31 | 0.03 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,270.00 | 0.47 | 2.44 | 1.46 | 1.46 | % | 0.00 | 2 | 0 | 0.32 | 0.03 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,280.00 | 0.41 | 2.09 | 1.25 | 0.75 | % | 0.00 | 8 | 0 | 0.32 | 0.02 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,290.00 | 0.20 | 2.09 | 1.15 | 1.04 | % | 0.00 | 6 | 0 | 0.32 | 0.02 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,300.00 | 0.17 | 2.13 | 1.15 | 1.01 | % | 0.00 | 58 | 0 | 0.32 | 0.02 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,310.00 | 0.00 | 1.97 | 0.99 | 0.68 | % | 0.00 | 16 | 0 | 0.32 | 0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,320.00 | 0.00 | 1.81 | 0.91 | 0.91 | % | 0.00 | 12 | 0 | 0.39 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,330.00 | 0.01 | 1.42 | 0.72 | 0.74 | % | 0.00 | 20 | 0 | 0.30 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,340.00 | 0.00 | 3.35 | 1.68 | 0.77 | % | 0.00 | 12 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,350.00 | 0.00 | 1.50 | 0.75 | 0.32 | % | 0.00 | 2 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 1,370.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,380.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,390.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,400.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/28/2026 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 | 1.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 645.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 655.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 660.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 665.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 675.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 685.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 690.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 695.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 700.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 705.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 710.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 715.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 725.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 730.00 | 0.00 | 1.20 | 0.60 | 0.34 | % | 0.00 | 2 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 735.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 740.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 745.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 750.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 755.00 | 0.00 | 1.26 | 0.63 | 0.60 | % | 0.00 | 18 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 760.00 | 0.00 | 1.53 | 0.77 | 0.68 | % | 0.00 | 14 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 765.00 | 0.00 | 1.30 | 0.65 | 0.65 | % | 0.00 | 12 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 770.00 | 0.00 | 1.50 | 0.75 | 0.68 | % | 0.00 | 28 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 775.00 | 0.15 | 1.56 | 0.86 | 0.39 | % | 0.00 | 5 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 780.00 | 0.16 | 1.62 | 0.89 | 0.70 | % | 0.00 | 4 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 785.00 | 0.09 | 1.75 | 0.92 | 0.60 | % | 0.00 | 4 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 790.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 795.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 800.00 | 0.21 | 2.02 | 1.12 | 0.83 | % | 0.00 | 2 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 805.00 | 0.38 | 1.74 | 1.06 | 1.08 | % | 0.00 | 4 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 810.00 | 0.56 | 1.84 | 1.20 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.05 | 8/28/2026 3:59:52 PM EST | |||
| 815.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 820.00 | 0.62 | 2.56 | 1.59 | 1.19 | % | 0.00 | 2 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 825.00 | 0.39 | 2.45 | 1.42 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.07 | 8/28/2026 3:59:52 PM EST | |||
| 830.00 | 0.46 | 2.58 | 1.52 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 835.00 | 0.24 | 2.47 | 1.36 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 840.00 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 845.00 | 0.31 | 3.00 | 1.66 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 850.00 | 0.22 | 4.45 | 2.34 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 855.00 | 0.89 | 4.65 | 2.77 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.11 | 8/28/2026 3:59:52 PM EST | |||
| 860.00 | 1.15 | 3.60 | 2.38 | 1.43 | % | 0.00 | 27 | 0 | 0.33 | -0.05 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 865.00 | 1.30 | 3.80 | 2.55 | 2.28 | % | 0.00 | 70 | 0 | 0.33 | -0.05 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 870.00 | 0.47 | 3.90 | 2.19 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.14 | 8/28/2026 3:59:52 PM EST | |||
| 875.00 | 0.53 | 4.15 | 2.34 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.15 | 8/28/2026 3:59:52 PM EST | |||
| 880.00 | 0.62 | 7.35 | 3.99 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.16 | 8/28/2026 3:59:52 PM EST | |||
| 885.00 | 0.76 | 7.70 | 4.23 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.16 | 8/28/2026 3:59:52 PM EST | |||
| 890.00 | 0.34 | 6.50 | 3.42 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 895.00 | 1.50 | 7.30 | 4.40 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 900.00 | 2.00 | 9.00 | 5.50 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 905.00 | 1.91 | 9.40 | 5.66 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.21 | 8/28/2026 3:59:52 PM EST | |||
| 910.00 | 1.59 | 8.75 | 5.17 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.22 | 8/28/2026 3:59:52 PM EST | |||
| 915.00 | 2.28 | 9.20 | 5.74 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.23 | 8/28/2026 3:59:52 PM EST | |||
| 920.00 | 2.67 | 9.65 | 6.16 | 6.38 | % | 0.01 | 1 | 0 | 0.30 | -0.12 | 0.00 | -0.24 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 925.00 | 5.10 | 9.25 | 7.18 | % | 0.01 | 0 | 0 | 0.30 | -0.13 | 0.00 | -0.25 | 8/28/2026 3:59:52 PM EST | |||
| 930.00 | 5.85 | 11.45 | 8.65 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.00 | -0.26 | 8/28/2026 3:59:52 PM EST | |||
| 935.00 | 4.70 | 13.15 | 8.93 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.00 | -0.27 | 8/28/2026 3:59:52 PM EST | |||
| 940.00 | 7.70 | 11.55 | 9.63 | 9.21 | % | 0.01 | 27 | 0 | 0.30 | -0.16 | 0.00 | -0.29 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 945.00 | 7.80 | 12.55 | 10.18 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.00 | -0.30 | 8/28/2026 3:59:52 PM EST | |||
| 950.00 | 9.35 | 13.60 | 11.48 | 11.33 | % | 0.01 | 8 | 0 | 0.30 | -0.19 | 0.00 | -0.31 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 955.00 | 10.75 | 14.50 | 12.63 | 12.47 | % | 0.01 | 27 | 0 | 0.30 | -0.20 | 0.00 | -0.32 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 960.00 | 9.30 | 17.75 | 13.53 | 13.64 | % | 0.01 | 65 | 0 | 0.30 | -0.22 | 0.00 | -0.33 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 965.00 | 12.60 | 17.25 | 14.93 | 14.00 | % | 0.02 | 159 | 0 | 0.30 | -0.23 | 0.00 | -0.35 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 970.00 | 12.65 | 17.10 | 14.88 | 15.53 | -0.67 | -4.14% | 0.02 | 198 | 3 | 0.29 | -0.25 | 0.00 | -0.36 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 975.00 | 14.95 | 19.90 | 17.43 | 18.10 | -0.73 | -3.88% | 0.02 | 103 | 2 | 0.29 | -0.26 | 0.00 | -0.37 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 980.00 | 16.70 | 21.70 | 19.20 | 18.45 | -1.82 | -8.98% | 0.02 | 62 | 2 | 0.30 | -0.28 | 0.00 | -0.38 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 985.00 | 16.70 | 24.25 | 20.48 | 20.27 | % | 0.02 | 39 | 0 | 0.29 | -0.30 | 0.00 | -0.39 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 990.00 | 18.75 | 24.60 | 21.68 | 21.17 | % | 0.02 | 1 | 0 | 0.29 | -0.31 | 0.00 | -0.40 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 995.00 | 20.80 | 26.45 | 23.63 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.00 | -0.41 | 8/28/2026 3:59:52 PM EST | |||
| 1,000.00 | 22.75 | 28.35 | 25.55 | 26.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.35 | 0.00 | -0.42 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,005.00 | 24.40 | 30.60 | 27.50 | % | 0.03 | 0 | 0 | 0.29 | -0.37 | 0.00 | -0.43 | 8/28/2026 3:59:52 PM EST | |||
| 1,010.00 | 26.55 | 33.15 | 29.85 | 27.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.29 | -0.39 | 0.00 | -0.44 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,015.00 | 28.30 | 35.20 | 31.75 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.00 | -0.44 | 8/28/2026 3:59:52 PM EST | |||
| 1,020.00 | 30.60 | 37.15 | 33.88 | 35.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.43 | 0.00 | -0.45 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,025.00 | 32.95 | 39.35 | 36.15 | 36.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.45 | 0.00 | -0.45 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 1,030.00 | 34.90 | 42.15 | 38.53 | 39.03 | % | 0.04 | 5 | 0 | 0.29 | -0.47 | 0.00 | -0.45 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,035.00 | 38.00 | 44.95 | 41.48 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.00 | -0.46 | 8/28/2026 3:59:52 PM EST | |||
| 1,040.00 | 40.75 | 47.45 | 44.10 | 40.20 | -2.85 | -6.62% | 0.04 | 14 | 14 | 0.29 | -0.51 | 0.00 | -0.46 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 1,045.00 | 43.50 | 49.40 | 46.45 | % | 0.04 | 0 | 0 | 0.29 | -0.53 | 0.00 | -0.46 | 8/28/2026 3:59:52 PM EST | |||
| 1,050.00 | 46.35 | 52.95 | 49.65 | 43.90 | % | 0.05 | 12 | 0 | 0.29 | -0.55 | 0.00 | -0.46 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,055.00 | 49.35 | 56.00 | 52.68 | % | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.00 | -0.45 | 8/28/2026 3:59:52 PM EST | |||
| 1,060.00 | 51.00 | 58.75 | 54.88 | % | 0.05 | 0 | 0 | 0.29 | -0.59 | 0.00 | -0.45 | 8/28/2026 3:59:52 PM EST | |||
| 1,065.00 | 55.60 | 62.20 | 58.90 | 52.00 | % | 0.06 | 10 | 0 | 0.29 | -0.61 | 0.00 | -0.45 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,070.00 | 58.65 | 65.30 | 61.98 | 60.10 | % | 0.06 | 2 | 0 | 0.29 | -0.62 | 0.00 | -0.44 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,075.00 | 62.25 | 68.55 | 65.40 | 64.65 | % | 0.06 | 2 | 0 | 0.29 | -0.64 | 0.00 | -0.43 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,080.00 | 64.35 | 72.25 | 68.30 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.00 | -0.43 | 8/28/2026 3:59:52 PM EST | |||
| 1,085.00 | 68.00 | 75.75 | 71.88 | % | 0.07 | 0 | 0 | 0.29 | -0.68 | 0.00 | -0.42 | 8/28/2026 3:59:52 PM EST | |||
| 1,090.00 | 71.45 | 79.25 | 75.35 | % | 0.07 | 0 | 0 | 0.29 | -0.69 | 0.00 | -0.41 | 8/28/2026 3:59:52 PM EST | |||
| 1,095.00 | 76.10 | 83.00 | 79.55 | 73.05 | % | 0.07 | 4 | 0 | 0.29 | -0.71 | 0.00 | -0.40 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,100.00 | 80.05 | 86.80 | 83.43 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.00 | -0.39 | 8/28/2026 3:59:52 PM EST | |||
| 1,105.00 | 83.65 | 90.65 | 87.15 | 83.10 | % | 0.08 | 4 | 0 | 0.29 | -0.74 | 0.00 | -0.38 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,110.00 | 86.55 | 95.55 | 91.05 | % | 0.08 | 0 | 0 | 0.29 | -0.75 | 0.00 | -0.37 | 8/28/2026 3:59:52 PM EST | |||
| 1,115.00 | 91.40 | 98.55 | 94.98 | 89.30 | % | 0.09 | 2 | 0 | 0.28 | -0.77 | 0.00 | -0.36 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,120.00 | 95.70 | 102.65 | 99.18 | 94.05 | % | 0.09 | 2 | 0 | 0.29 | -0.78 | 0.00 | -0.35 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,125.00 | 99.00 | 107.80 | 103.40 | % | 0.09 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.34 | 8/28/2026 3:59:52 PM EST | |||
| 1,130.00 | 103.00 | 112.05 | 107.53 | % | 0.10 | 0 | 0 | 0.29 | -0.81 | 0.00 | -0.32 | 8/28/2026 3:59:52 PM EST | |||
| 1,135.00 | 107.25 | 116.05 | 111.65 | % | 0.10 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.31 | 8/28/2026 3:59:52 PM EST | |||
| 1,140.00 | 112.00 | 120.40 | 116.20 | % | 0.10 | 0 | 0 | 0.29 | -0.83 | 0.00 | -0.30 | 8/28/2026 3:59:52 PM EST | |||
| 1,145.00 | 116.00 | 124.80 | 120.40 | % | 0.11 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.29 | 8/28/2026 3:59:52 PM EST | |||
| 1,150.00 | 120.25 | 129.30 | 124.78 | % | 0.11 | 0 | 0 | 0.29 | -0.85 | 0.00 | -0.28 | 8/28/2026 3:59:52 PM EST | |||
| 1,155.00 | 125.00 | 133.85 | 129.43 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.00 | -0.26 | 8/28/2026 3:59:52 PM EST | |||
| 1,160.00 | 129.25 | 138.40 | 133.83 | % | 0.12 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.25 | 8/28/2026 3:59:52 PM EST | |||
| 1,165.00 | 134.00 | 143.00 | 138.50 | % | 0.12 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.24 | 8/28/2026 3:59:52 PM EST | |||
| 1,170.00 | 139.00 | 147.70 | 143.35 | % | 0.12 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.23 | 8/28/2026 3:59:52 PM EST | |||
| 1,175.00 | 143.25 | 152.40 | 147.83 | % | 0.13 | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.22 | 8/28/2026 3:59:52 PM EST | |||
| 1,180.00 | 148.00 | 157.00 | 152.50 | % | 0.13 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.21 | 8/28/2026 3:59:52 PM EST | |||
| 1,185.00 | 153.00 | 161.85 | 157.43 | % | 0.13 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.20 | 8/28/2026 3:59:52 PM EST | |||
| 1,190.00 | 157.85 | 166.65 | 162.25 | % | 0.14 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 1,200.00 | 167.25 | 176.35 | 171.80 | % | 0.14 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.17 | 8/28/2026 3:59:52 PM EST | |||
| 1,210.00 | 177.10 | 186.00 | 181.55 | % | 0.15 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.15 | 8/28/2026 3:59:52 PM EST | |||
| 1,220.00 | 187.15 | 195.00 | 191.08 | 186.55 | % | 0.16 | 2 | 0 | 0.33 | -0.94 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 1,230.00 | 197.00 | 205.80 | 201.40 | % | 0.16 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.12 | 8/28/2026 3:59:52 PM EST | |||
| 1,240.00 | 207.00 | 215.70 | 211.35 | % | 0.17 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.11 | 8/28/2026 3:59:52 PM EST | |||
| 1,250.00 | 217.00 | 225.65 | 221.33 | % | 0.18 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.10 | 8/28/2026 3:59:52 PM EST | |||
| 1,260.00 | 227.00 | 235.65 | 231.33 | % | 0.18 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.09 | 8/28/2026 3:59:52 PM EST | |||
| 1,270.00 | 236.45 | 245.60 | 241.03 | % | 0.19 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 1,280.00 | 246.50 | 255.55 | 251.03 | % | 0.20 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.07 | 8/28/2026 3:59:52 PM EST | |||
| 1,290.00 | 256.55 | 265.55 | 261.05 | % | 0.20 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 1,300.00 | 266.40 | 275.55 | 270.98 | % | 0.21 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 1,310.00 | 276.35 | 285.55 | 280.95 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.05 | 8/28/2026 3:59:52 PM EST | |||
| 1,320.00 | 286.40 | 295.55 | 290.98 | % | 0.22 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.03 | 8/28/2026 3:59:52 PM EST | |||
| 1,330.00 | 296.45 | 305.55 | 301.00 | % | 0.23 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.03 | 8/28/2026 3:59:52 PM EST | |||
| 1,340.00 | 306.35 | 315.50 | 310.93 | % | 0.23 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 1,350.00 | 316.40 | 325.50 | 320.95 | % | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 1,360.00 | 326.50 | 335.50 | 331.00 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 1,370.00 | 336.30 | 345.50 | 340.90 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,380.00 | 346.30 | 355.50 | 350.90 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,390.00 | 356.50 | 365.50 | 361.00 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 1,400.00 | 366.50 | 375.50 | 371.00 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST |