Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $872.00 as of 11/6/2026 7:04:31 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 322.45 | 330.70 | 326.58 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 550.00 | 312.50 | 320.70 | 316.60 | % | 0.58 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 560.00 | 302.50 | 310.70 | 306.60 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 570.00 | 292.50 | 300.65 | 296.58 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 580.00 | 282.50 | 290.85 | 286.68 | 300.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 590.00 | 273.75 | 280.30 | 277.03 | 289.49 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 600.00 | 263.25 | 270.75 | 267.00 | 277.44 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 610.00 | 253.10 | 260.75 | 256.93 | 271.49 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 620.00 | 243.80 | 250.75 | 247.28 | 260.25 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 630.00 | 233.65 | 241.00 | 237.33 | 248.59 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:11 PM EST |
| 640.00 | 223.35 | 231.00 | 227.18 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 650.00 | 212.55 | 220.80 | 216.68 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 660.00 | 202.55 | 210.75 | 206.65 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 670.00 | 192.60 | 200.90 | 196.75 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 680.00 | 183.55 | 191.00 | 187.28 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 690.00 | 172.65 | 181.00 | 176.83 | % | 0.26 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 700.00 | 162.70 | 170.90 | 166.80 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 710.00 | 153.90 | 160.50 | 157.20 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 720.00 | 144.35 | 151.00 | 147.68 | 211.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.05 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 730.00 | 132.90 | 141.00 | 136.95 | 183.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.97 | 0.99 | 0.00 | -0.16 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 740.00 | 123.90 | 130.95 | 127.43 | 122.15 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.92 | 0.99 | 0.00 | -0.18 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 750.00 | 113.20 | 121.00 | 117.10 | 152.75 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.87 | 0.98 | 0.00 | -0.35 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 760.00 | 103.50 | 111.90 | 107.70 | 143.10 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.82 | 0.97 | 0.00 | -0.39 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 770.00 | 93.90 | 102.00 | 97.95 | 143.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.50 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 775.00 | 89.65 | 96.90 | 93.28 | 128.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | 0.95 | 0.00 | -0.53 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 780.00 | 85.20 | 91.30 | 88.25 | 112.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.59 | 10/9/2026 | 11/6/2026 4:00:11 PM EST |
| 785.00 | 81.35 | 86.60 | 83.98 | % | 0.11 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.65 | 11/6/2026 4:00:11 PM EST | |||
| 790.00 | 75.60 | 82.05 | 78.83 | 95.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.66 | 0.92 | 0.00 | -0.70 | 10/23/2026 | 11/6/2026 4:00:11 PM EST |
| 795.00 | 71.10 | 77.45 | 74.28 | 72.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | 0.91 | 0.00 | -0.76 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 800.00 | 66.60 | 72.85 | 69.73 | 96.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.41 | 0.90 | 0.00 | -0.83 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 805.00 | 62.70 | 68.35 | 65.53 | % | 0.08 | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.90 | 11/6/2026 4:00:11 PM EST | |||
| 810.00 | 57.40 | 63.85 | 60.63 | 121.85 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.43 | 0.86 | 0.00 | -0.97 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 815.00 | 53.20 | 59.40 | 56.30 | 79.33 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.43 | 0.84 | 0.00 | -1.03 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 820.00 | 49.15 | 55.20 | 52.18 | 85.65 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.44 | 0.82 | 0.00 | -1.10 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 825.00 | 47.15 | 48.20 | 47.68 | 74.15 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.44 | 0.80 | 0.01 | -1.17 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 830.00 | 42.75 | 44.35 | 43.55 | 49.12 | -3.41 | -6.50% | 0.05 | 3 | 19 | 0.44 | 0.77 | 0.01 | -1.23 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 835.00 | 38.65 | 40.10 | 39.38 | 44.97 | +1.77 | +4.10% | 0.05 | 62 | 23 | 0.42 | 0.74 | 0.01 | -1.28 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 840.00 | 34.90 | 36.85 | 35.88 | 36.00 | -8.60 | -19.29% | 0.04 | 18 | 29 | 0.42 | 0.71 | 0.01 | -1.33 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 845.00 | 30.95 | 33.55 | 32.25 | 42.15 | -1.30 | -3.00% | 0.04 | 3 | 27 | 0.41 | 0.68 | 0.01 | -1.37 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 850.00 | 28.40 | 29.40 | 28.90 | 36.50 | +1.09 | +3.08% | 0.03 | 26 | 11 | 0.41 | 0.65 | 0.01 | -1.40 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 855.00 | 24.90 | 25.70 | 25.30 | 36.70 | +0.10 | +0.28% | 0.03 | 9 | 25 | 0.40 | 0.61 | 0.01 | -1.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 860.00 | 22.05 | 22.85 | 22.45 | 23.00 | -7.57 | -24.77% | 0.03 | 225 | 52 | 0.39 | 0.57 | 0.01 | -1.42 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 865.00 | 18.95 | 20.25 | 19.60 | 19.33 | -5.92 | -23.45% | 0.02 | 84 | 290 | 0.39 | 0.53 | 0.01 | -1.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 870.00 | 16.60 | 17.00 | 16.80 | 16.80 | -7.40 | -30.58% | 0.02 | 369 | 92 | 0.38 | 0.49 | 0.01 | -1.38 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 875.00 | 13.95 | 15.05 | 14.50 | 14.46 | -6.83 | -32.09% | 0.02 | 126 | 56 | 0.38 | 0.44 | 0.01 | -1.34 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 877.50 | 12.30 | 14.35 | 13.33 | 17.75 | -1.68 | -8.65% | 0.02 | 34 | 13 | 0.38 | 0.42 | 0.01 | -1.31 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 880.00 | 11.85 | 12.30 | 12.08 | 12.20 | -6.16 | -33.56% | 0.01 | 254 | 85 | 0.37 | 0.40 | 0.01 | -1.29 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 882.50 | 10.70 | 11.65 | 11.18 | 11.32 | -8.23 | -42.10% | 0.01 | 56 | 28 | 0.37 | 0.38 | 0.01 | -1.25 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 885.00 | 9.70 | 11.35 | 10.53 | 10.35 | -19.65 | -65.50% | 0.01 | 73 | 29 | 0.37 | 0.35 | 0.01 | -1.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 887.50 | 8.35 | 10.65 | 9.50 | 9.75 | -38.75 | -79.90% | 0.01 | 43 | 13 | 0.36 | 0.33 | 0.01 | -1.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 890.00 | 7.45 | 10.05 | 8.75 | 9.05 | -4.53 | -33.36% | 0.01 | 86 | 102 | 0.37 | 0.31 | 0.01 | -1.14 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 892.50 | 7.40 | 8.45 | 7.93 | 8.95 | -2.25 | -20.09% | 0.01 | 17 | 7 | 0.36 | 0.29 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 895.00 | 5.85 | 7.95 | 6.90 | 7.55 | -4.45 | -37.09% | 0.01 | 42 | 47 | 0.36 | 0.27 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 897.50 | 5.95 | 6.40 | 6.18 | 6.28 | -6.82 | -52.07% | 0.01 | 34 | 86 | 0.36 | 0.25 | 0.01 | -1.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 900.00 | 5.35 | 5.85 | 5.60 | 5.65 | -5.29 | -48.36% | 0.01 | 195 | 215 | 0.36 | 0.23 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 902.50 | 4.80 | 5.25 | 5.03 | 5.49 | -3.91 | -41.60% | 0.01 | 9 | 9 | 0.36 | 0.21 | 0.01 | -0.90 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 905.00 | 4.30 | 4.55 | 4.43 | 4.45 | -4.51 | -50.34% | 0.00 | 30 | 45 | 0.35 | 0.20 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 907.50 | 3.80 | 4.10 | 3.95 | 4.00 | -4.88 | -54.96% | 0.00 | 47 | 18 | 0.35 | 0.18 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 910.00 | 3.40 | 3.70 | 3.55 | 3.65 | -3.62 | -49.80% | 0.00 | 71 | 278 | 0.35 | 0.17 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 912.50 | 3.05 | 3.35 | 3.20 | 4.01 | -4.39 | -52.27% | 0.00 | 40 | 19 | 0.35 | 0.15 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 915.00 | 2.66 | 2.97 | 2.82 | 2.94 | -2.91 | -49.75% | 0.00 | 94 | 84 | 0.35 | 0.14 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 917.50 | 2.33 | 2.64 | 2.49 | 2.62 | -3.51 | -57.26% | 0.00 | 33 | 21 | 0.35 | 0.12 | 0.00 | -0.62 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 920.00 | 2.03 | 2.31 | 2.17 | 2.38 | -3.02 | -55.93% | 0.00 | 66 | 147 | 0.35 | 0.11 | 0.00 | -0.57 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 922.50 | 1.61 | 2.52 | 2.07 | 2.46 | -2.74 | -52.70% | 0.00 | 37 | 10 | 0.35 | 0.10 | 0.00 | -0.53 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 925.00 | 1.50 | 1.79 | 1.65 | 1.71 | -3.03 | -63.93% | 0.00 | 173 | 272 | 0.35 | 0.09 | 0.00 | -0.49 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 927.50 | 1.28 | 1.69 | 1.49 | 1.87 | -1.99 | -51.56% | 0.00 | 88 | 82 | 0.35 | 0.08 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 930.00 | 1.13 | 1.35 | 1.24 | 1.35 | -2.70 | -66.67% | 0.00 | 118 | 306 | 0.34 | 0.07 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 932.50 | 0.84 | 1.67 | 1.26 | 1.19 | -2.16 | -64.48% | 0.00 | 33 | 24 | 0.35 | 0.07 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 935.00 | 0.41 | 1.69 | 1.05 | 1.00 | -1.75 | -63.64% | 0.00 | 40 | 53 | 0.35 | 0.06 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 937.50 | 0.35 | 1.75 | 1.05 | 0.96 | -2.16 | -69.24% | 0.00 | 17 | 10 | 0.36 | 0.05 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 940.00 | 0.00 | 4.35 | 2.18 | 0.87 | -1.53 | -63.75% | 0.00 | 155 | 118 | 0.52 | 0.05 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 945.00 | 0.15 | 1.24 | 0.70 | 0.64 | -1.67 | -72.30% | 0.00 | 62 | 93 | 0.34 | 0.04 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 950.00 | 0.37 | 0.57 | 0.47 | 0.42 | -1.23 | -74.55% | 0.00 | 823 | 1,407 | 0.35 | 0.03 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 955.00 | 0.00 | 1.18 | 0.59 | 0.15 | -2.09 | -93.31% | 0.00 | 8 | 24 | 0.43 | 0.02 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 960.00 | 0.10 | 0.70 | 0.40 | 0.29 | -0.68 | -70.11% | 0.00 | 211 | 80 | 0.41 | 0.02 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 965.00 | 0.10 | 0.90 | 0.50 | 0.40 | -0.10 | -20.00% | 0.00 | 11 | 38 | 0.37 | 0.01 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 970.00 | 0.00 | 0.53 | 0.27 | 0.22 | -0.40 | -64.52% | 0.00 | 50 | 181 | 0.42 | 0.01 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 975.00 | 0.00 | 0.75 | 0.38 | 0.37 | -0.19 | -33.93% | 0.00 | 46 | 84 | 0.46 | 0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 980.00 | 0.00 | 4.35 | 2.18 | 1.21 | -0.62 | -33.88% | 0.00 | 20 | 229 | 0.70 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 985.00 | 0.00 | 4.35 | 2.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.03 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 990.00 | 0.00 | 2.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.62 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 995.00 | 0.01 | 4.30 | 2.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,000.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.23 | -82.15% | 0.00 | 219 | 1,643 | 0.45 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 1,005.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.82 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,015.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 36 | 0.84 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,025.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,035.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 1,045.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 1,050.00 | 0.00 | 1.73 | 0.87 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 1,055.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 1,065.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 1,075.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 1,085.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 1,095.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 1,105.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:11 PM EST |
| 1,115.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:11 PM EST |
| 1,125.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:11 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,135.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,145.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,150.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:11 PM EST |
| 1,165.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:11 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,175.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:11 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 4:00:11 PM EST |
| 1,185.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:11 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 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 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 580.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 77 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 610.00 | 0.01 | 0.48 | 0.25 | 0.08 | +0.06 | +300.00% | 0.00 | 9 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 70 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 4.00 | 2.00 | 0.08 | +0.02 | +33.34% | 0.00 | 3 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.26 | +0.22 | +550.00% | 0.00 | 20 | 87 | 1.16 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 700.00 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.97 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 720.00 | 0.00 | 4.45 | 2.23 | 0.15 | -0.77 | -83.70% | 0.00 | 4 | 9 | 0.99 | 0.00 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 730.00 | 0.01 | 1.50 | 0.76 | 0.02 | -1.04 | -98.12% | 0.00 | 6 | 28 | 0.56 | -0.01 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 740.00 | 0.00 | 3.20 | 1.60 | 0.54 | -0.95 | -63.76% | 0.00 | 2 | 29 | 0.81 | -0.01 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 750.00 | 0.30 | 0.90 | 0.60 | 0.74 | -0.90 | -54.88% | 0.00 | 37 | 72 | 0.53 | -0.02 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 760.00 | 0.01 | 5.05 | 2.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.55 | -0.03 | 0.00 | -0.39 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 770.00 | 0.75 | 1.30 | 1.03 | 1.20 | -0.88 | -42.31% | 0.00 | 47 | 70 | 0.50 | -0.04 | 0.00 | -0.50 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 775.00 | 1.10 | 1.85 | 1.48 | 1.46 | -1.06 | -42.07% | 0.00 | 33 | 15 | 0.51 | -0.05 | 0.00 | -0.53 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 780.00 | 1.45 | 2.05 | 1.75 | 1.86 | -1.20 | -39.22% | 0.00 | 69 | 32 | 0.50 | -0.06 | 0.00 | -0.59 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 785.00 | 1.83 | 2.28 | 2.06 | 2.00 | -1.09 | -35.28% | 0.00 | 52 | 43 | 0.50 | -0.07 | 0.00 | -0.65 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 790.00 | 2.22 | 2.47 | 2.35 | 2.44 | -1.06 | -30.29% | 0.00 | 279 | 210 | 0.50 | -0.08 | 0.00 | -0.70 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 795.00 | 2.54 | 2.99 | 2.77 | 2.70 | -2.78 | -50.73% | 0.00 | 234 | 16 | 0.49 | -0.09 | 0.00 | -0.76 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 800.00 | 2.85 | 3.25 | 3.05 | 3.10 | -1.45 | -31.87% | 0.00 | 204 | 212 | 0.48 | -0.10 | 0.00 | -0.83 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 805.00 | 3.50 | 3.85 | 3.68 | 2.94 | -2.20 | -42.81% | 0.00 | 11 | 47 | 0.48 | -0.12 | 0.00 | -0.90 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 810.00 | 4.05 | 4.25 | 4.15 | 4.13 | -1.47 | -26.25% | 0.01 | 24 | 93 | 0.47 | -0.14 | 0.00 | -0.97 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 815.00 | 4.60 | 5.10 | 4.85 | 4.80 | -1.94 | -28.79% | 0.01 | 41 | 40 | 0.46 | -0.16 | 0.00 | -1.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 820.00 | 5.30 | 5.70 | 5.50 | 5.60 | -1.46 | -20.68% | 0.01 | 59 | 168 | 0.46 | -0.18 | 0.00 | -1.10 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 825.00 | 6.05 | 6.55 | 6.30 | 6.45 | -4.28 | -39.89% | 0.01 | 80 | 105 | 0.45 | -0.20 | 0.01 | -1.17 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 830.00 | 7.20 | 7.75 | 7.48 | 6.43 | -3.87 | -37.58% | 0.01 | 28 | 153 | 0.45 | -0.23 | 0.01 | -1.23 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 835.00 | 7.80 | 9.30 | 8.55 | 6.69 | -4.81 | -41.83% | 0.01 | 33 | 185 | 0.44 | -0.26 | 0.01 | -1.28 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 840.00 | 8.15 | 11.10 | 9.63 | 9.90 | -1.89 | -16.04% | 0.01 | 55 | 231 | 0.43 | -0.29 | 0.01 | -1.33 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 845.00 | 9.55 | 12.25 | 10.90 | 10.47 | -2.85 | -21.40% | 0.01 | 55 | 282 | 0.42 | -0.32 | 0.01 | -1.37 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 850.00 | 11.80 | 12.85 | 12.33 | 11.72 | -2.63 | -18.33% | 0.01 | 84 | 139 | 0.42 | -0.35 | 0.01 | -1.40 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 855.00 | 13.80 | 14.40 | 14.10 | 13.35 | -2.65 | -16.57% | 0.02 | 26 | 98 | 0.41 | -0.39 | 0.01 | -1.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 860.00 | 15.60 | 16.50 | 16.05 | 16.19 | -2.38 | -12.82% | 0.02 | 73 | 141 | 0.41 | -0.43 | 0.01 | -1.42 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 865.00 | 17.00 | 19.60 | 18.30 | 17.22 | -3.58 | -17.22% | 0.02 | 49 | 98 | 0.40 | -0.47 | 0.01 | -1.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 870.00 | 20.30 | 20.95 | 20.63 | 20.70 | -1.88 | -8.33% | 0.02 | 665 | 198 | 0.39 | -0.51 | 0.01 | -1.38 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 875.00 | 22.30 | 23.80 | 23.05 | 22.95 | -2.28 | -9.04% | 0.03 | 114 | 154 | 0.39 | -0.56 | 0.01 | -1.34 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 877.50 | 23.80 | 25.05 | 24.43 | 24.45 | -0.09 | -0.37% | 0.03 | 135 | 64 | 0.38 | -0.58 | 0.01 | -1.31 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 880.00 | 25.35 | 26.60 | 25.98 | 25.40 | -1.60 | -5.93% | 0.03 | 256 | 79 | 0.38 | -0.60 | 0.01 | -1.29 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 882.50 | 26.65 | 27.85 | 27.25 | 22.02 | -7.01 | -24.15% | 0.03 | 56 | 31 | 0.38 | -0.62 | 0.01 | -1.25 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 885.00 | 28.00 | 29.20 | 28.60 | 27.60 | -1.52 | -5.22% | 0.03 | 72 | 124 | 0.38 | -0.65 | 0.01 | -1.22 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 887.50 | 29.45 | 31.25 | 30.35 | 26.28 | -4.87 | -15.64% | 0.03 | 49 | 30 | 0.38 | -0.67 | 0.01 | -1.18 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 890.00 | 31.10 | 32.90 | 32.00 | 30.90 | -1.59 | -4.90% | 0.04 | 103 | 46 | 0.38 | -0.69 | 0.01 | -1.14 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 892.50 | 32.60 | 35.00 | 33.80 | 29.40 | -4.60 | -13.53% | 0.04 | 85 | 50 | 0.38 | -0.71 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 895.00 | 34.50 | 36.55 | 35.53 | 28.50 | -7.28 | -20.35% | 0.04 | 96 | 68 | 0.37 | -0.73 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 897.50 | 36.45 | 38.05 | 37.25 | 32.70 | -4.40 | -11.86% | 0.04 | 16 | 22 | 0.37 | -0.75 | 0.01 | -1.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 900.00 | 38.25 | 39.90 | 39.08 | 38.25 | -1.13 | -2.87% | 0.04 | 147 | 217 | 0.37 | -0.77 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 902.50 | 40.40 | 42.00 | 41.20 | 36.30 | -4.58 | -11.21% | 0.05 | 19 | 54 | 0.36 | -0.79 | 0.01 | -0.90 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 905.00 | 42.10 | 44.25 | 43.18 | 41.80 | -2.98 | -6.66% | 0.05 | 140 | 119 | 0.37 | -0.80 | 0.01 | -0.85 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 907.50 | 41.85 | 48.70 | 45.28 | 40.20 | -3.91 | -8.87% | 0.05 | 12 | 36 | 0.37 | -0.82 | 0.01 | -0.81 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 910.00 | 44.15 | 50.10 | 47.13 | 44.98 | -2.09 | -4.44% | 0.05 | 18 | 123 | 0.44 | -0.83 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 912.50 | 46.15 | 52.75 | 49.45 | 38.85 | -9.45 | -19.57% | 0.05 | 4 | 19 | 0.46 | -0.85 | 0.01 | -0.71 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 915.00 | 48.40 | 54.55 | 51.48 | 36.70 | -14.75 | -28.67% | 0.06 | 5 | 82 | 0.45 | -0.86 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 917.50 | 50.55 | 56.75 | 53.65 | 46.35 | -5.90 | -11.30% | 0.06 | 6 | 66 | 0.46 | -0.88 | 0.00 | -0.62 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 920.00 | 52.75 | 59.30 | 56.03 | 51.59 | -5.19 | -9.15% | 0.06 | 22 | 41 | 0.44 | -0.89 | 0.00 | -0.57 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 922.50 | 55.00 | 61.30 | 58.15 | 49.85 | -6.10 | -10.91% | 0.06 | 2 | 24 | 0.47 | -0.90 | 0.00 | -0.53 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 925.00 | 57.30 | 62.80 | 60.05 | 46.15 | -13.75 | -22.96% | 0.06 | 3 | 43 | 0.45 | -0.91 | 0.00 | -0.49 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 927.50 | 59.65 | 66.00 | 62.83 | 53.10 | -7.20 | -11.94% | 0.07 | 4 | 14 | 0.49 | -0.92 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 930.00 | 61.95 | 68.50 | 65.23 | 58.97 | -6.19 | -9.50% | 0.07 | 1 | 63 | 0.49 | -0.93 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 932.50 | 64.40 | 70.90 | 67.65 | 73.60 | 0.00 | 0.00% | 0.07 | 0 | 635 | 0.51 | -0.93 | 0.00 | -0.38 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 935.00 | 66.75 | 73.20 | 69.98 | 67.33 | +1.83 | +2.80% | 0.07 | 6 | 34 | 0.51 | -0.94 | 0.00 | -0.35 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 937.50 | 69.15 | 75.75 | 72.45 | 59.45 | % | 0.08 | 8 | 0 | 0.51 | -0.95 | 0.00 | -0.32 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 940.00 | 71.45 | 77.85 | 74.65 | 72.00 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.52 | -0.95 | 0.00 | -0.30 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 945.00 | 75.80 | 83.55 | 79.68 | 34.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.56 | -0.96 | 0.00 | -0.24 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 950.00 | 80.70 | 88.45 | 84.58 | 76.53 | -7.06 | -8.45% | 0.09 | 1 | 19 | 0.58 | -0.97 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 955.00 | 85.70 | 93.10 | 89.40 | 100.58 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.60 | -0.98 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 960.00 | 90.65 | 98.50 | 94.58 | 38.04 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.62 | -0.98 | 0.00 | -0.12 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 965.00 | 95.65 | 103.50 | 99.58 | 94.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.64 | -0.99 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 970.00 | 100.65 | 108.40 | 104.53 | 74.65 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.66 | -0.99 | 0.00 | -0.08 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 975.00 | 105.65 | 113.00 | 109.33 | 103.16 | +25.56 | +32.94% | 0.11 | 4 | 0 | 0.68 | -0.99 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 980.00 | 110.65 | 118.40 | 114.53 | 80.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 985.00 | 115.65 | 123.00 | 119.33 | 106.45 | +4.45 | +4.37% | 0.12 | 3 | 3 | 0.72 | -1.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 990.00 | 120.65 | 128.40 | 124.53 | 75.17 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 995.00 | 125.65 | 133.15 | 129.40 | 70.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 1,000.00 | 130.65 | 138.50 | 134.58 | 84.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 1,005.00 | 135.65 | 142.75 | 139.20 | 81.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 1,010.00 | 140.65 | 148.50 | 144.58 | 77.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/6/2026 4:00:11 PM EST |
| 1,015.00 | 145.65 | 153.50 | 149.58 | 92.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 4:00:11 PM EST |
| 1,020.00 | 150.65 | 158.50 | 154.58 | 134.38 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 4:00:11 PM EST |
| 1,025.00 | 155.65 | 163.50 | 159.58 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,030.00 | 160.65 | 168.50 | 164.58 | 132.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 1,035.00 | 165.65 | 173.50 | 169.58 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,040.00 | 170.65 | 178.50 | 174.58 | 117.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:11 PM EST |
| 1,045.00 | 175.65 | 183.50 | 179.58 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,050.00 | 180.65 | 188.50 | 184.58 | 157.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/6/2026 4:00:11 PM EST |
| 1,055.00 | 185.65 | 193.50 | 189.58 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,060.00 | 190.65 | 198.50 | 194.58 | 194.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,065.00 | 195.65 | 203.50 | 199.58 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,070.00 | 200.65 | 208.50 | 204.58 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,075.00 | 205.65 | 213.50 | 209.58 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,080.00 | 210.65 | 218.50 | 214.58 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,085.00 | 215.65 | 223.50 | 219.58 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,090.00 | 220.65 | 228.50 | 224.58 | 204.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/6/2026 4:00:11 PM EST |
| 1,095.00 | 225.65 | 233.50 | 229.58 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,100.00 | 230.65 | 238.50 | 234.58 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,105.00 | 235.65 | 243.50 | 239.58 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,110.00 | 240.65 | 248.50 | 244.58 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,115.00 | 245.65 | 253.50 | 249.58 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,120.00 | 250.65 | 258.50 | 254.58 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,125.00 | 255.65 | 263.50 | 259.58 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,130.00 | 260.65 | 268.50 | 264.58 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,135.00 | 265.65 | 273.50 | 269.58 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,140.00 | 270.65 | 278.50 | 274.58 | 248.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,145.00 | 275.65 | 283.50 | 279.58 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,150.00 | 280.65 | 288.50 | 284.58 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,155.00 | 285.65 | 293.50 | 289.58 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,160.00 | 290.65 | 298.50 | 294.58 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,165.00 | 295.65 | 303.50 | 299.58 | % | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,170.00 | 300.65 | 308.50 | 304.58 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,175.00 | 305.65 | 313.40 | 309.53 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,180.00 | 310.65 | 318.50 | 314.58 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,185.00 | 315.65 | 323.50 | 319.58 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,190.00 | 320.65 | 328.50 | 324.58 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,200.00 | 330.65 | 338.40 | 334.53 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,210.00 | 340.65 | 348.50 | 344.58 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,220.00 | 350.65 | 358.50 | 354.58 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,230.00 | 360.65 | 368.50 | 364.58 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,240.00 | 370.65 | 378.50 | 374.58 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,250.00 | 380.65 | 388.50 | 384.58 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,260.00 | 390.65 | 398.50 | 394.58 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,270.00 | 400.65 | 408.50 | 404.58 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,280.00 | 410.65 | 418.50 | 414.58 | 368.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 1,290.00 | 420.65 | 428.50 | 424.58 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,300.00 | 430.65 | 438.50 | 434.58 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,310.00 | 440.65 | 448.50 | 444.58 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,320.00 | 450.65 | 458.50 | 454.58 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,330.00 | 460.65 | 468.50 | 464.58 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,340.00 | 470.65 | 478.50 | 474.58 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 1,350.00 | 480.65 | 488.50 | 484.58 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST |