Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $781.15 as of 10/3/2025 4:07:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 557.50 | 565.90 | 561.70 | 487.83 | 0.00 | 0.00% | 2.44 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 547.50 | 555.95 | 551.73 | % | 2.30 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 250.00 | 537.55 | 546.00 | 541.78 | % | 2.17 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 260.00 | 527.90 | 535.90 | 531.90 | % | 2.05 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 270.00 | 517.65 | 525.90 | 521.78 | % | 1.93 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 280.00 | 507.85 | 516.00 | 511.93 | % | 1.83 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 290.00 | 497.80 | 506.00 | 501.90 | % | 1.73 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 300.00 | 488.20 | 496.00 | 492.10 | 272.10 | 0.00 | 0.00% | 1.64 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 3:59:53 PM EST |
| 310.00 | 478.05 | 486.30 | 482.18 | 439.25 | 0.00 | 0.00% | 1.56 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 320.00 | 468.20 | 476.45 | 472.33 | % | 1.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 330.00 | 458.05 | 466.40 | 462.23 | % | 1.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 340.00 | 448.10 | 456.65 | 452.38 | % | 1.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 350.00 | 438.15 | 446.70 | 442.43 | 132.55 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:53 PM EST |
| 360.00 | 428.25 | 436.80 | 432.53 | 167.80 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:53 PM EST |
| 370.00 | 418.30 | 426.80 | 422.55 | 154.25 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:53 PM EST |
| 380.00 | 408.35 | 416.95 | 412.65 | % | 1.09 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 390.00 | 398.45 | 407.00 | 402.73 | % | 1.03 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 400.00 | 388.50 | 397.00 | 392.75 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 410.00 | 378.60 | 387.00 | 382.80 | 156.20 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:53 PM EST |
| 420.00 | 368.80 | 377.00 | 372.90 | 164.55 | 0.00 | 0.00% | 0.89 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 3:59:53 PM EST |
| 430.00 | 358.75 | 367.00 | 362.88 | 147.75 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:53 PM EST |
| 440.00 | 349.15 | 357.00 | 353.08 | 104.35 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:53 PM EST |
| 450.00 | 338.90 | 347.45 | 343.18 | 292.44 | 0.00 | 0.00% | 0.76 | 0 | 9 | 0.97 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 10/3/2025 3:59:53 PM EST |
| 455.00 | 334.00 | 342.25 | 338.13 | % | 0.74 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 460.00 | 329.00 | 337.55 | 333.28 | 272.10 | 0.00 | 0.00% | 0.72 | 0 | 18 | 0.94 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 10/3/2025 3:59:53 PM EST |
| 465.00 | 324.05 | 332.65 | 328.35 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 470.00 | 319.25 | 327.70 | 323.48 | 138.20 | 0.00 | 0.00% | 0.69 | 0 | 24 | 0.91 | 1.00 | 0.00 | -0.02 | 5/12/2025 | 10/3/2025 3:59:53 PM EST |
| 475.00 | 314.15 | 322.75 | 318.45 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 480.00 | 309.20 | 317.70 | 313.45 | 228.43 | 0.00 | 0.00% | 0.65 | 0 | 21 | 0.88 | 1.00 | 0.00 | -0.03 | 7/15/2025 | 10/3/2025 3:59:53 PM EST |
| 485.00 | 304.25 | 312.85 | 308.55 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 490.00 | 299.00 | 307.95 | 303.48 | 222.77 | 0.00 | 0.00% | 0.62 | 0 | 102 | 0.86 | 1.00 | 0.00 | -0.04 | 7/17/2025 | 10/3/2025 3:59:53 PM EST |
| 495.00 | 294.35 | 302.85 | 298.60 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 500.00 | 289.40 | 297.95 | 293.68 | 263.75 | 0.00 | 0.00% | 0.59 | 0 | 29 | 0.83 | 1.00 | 0.00 | -0.06 | 9/9/2025 | 10/3/2025 3:59:53 PM EST |
| 505.00 | 284.45 | 293.00 | 288.73 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 510.00 | 279.50 | 288.00 | 283.75 | 278.73 | 0.00 | 0.00% | 0.56 | 0 | 23 | 0.79 | 1.00 | 0.00 | -0.08 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 515.00 | 274.55 | 283.00 | 278.78 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 520.00 | 269.00 | 278.00 | 273.50 | 286.90 | 0.00 | 0.00% | 0.53 | 0 | 50 | 0.76 | 1.00 | 0.00 | -0.08 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 525.00 | 264.65 | 273.00 | 268.83 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 530.00 | 259.15 | 268.00 | 263.58 | 220.87 | 0.00 | 0.00% | 0.50 | 0 | 31 | 0.73 | 1.00 | 0.00 | -0.09 | 8/26/2025 | 10/3/2025 3:59:53 PM EST |
| 535.00 | 254.80 | 263.00 | 258.90 | 260.42 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.09 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 540.00 | 249.95 | 258.45 | 254.20 | 197.40 | 0.00 | 0.00% | 0.47 | 0 | 25 | 0.72 | 0.99 | 0.00 | -0.10 | 9/5/2025 | 10/3/2025 3:59:53 PM EST |
| 545.00 | 245.30 | 253.00 | 249.15 | % | 0.46 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 550.00 | 240.00 | 248.10 | 244.05 | 232.70 | 0.00 | 0.00% | 0.44 | 0 | 46 | 0.70 | 0.99 | 0.00 | -0.10 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 555.00 | 235.45 | 243.20 | 239.33 | % | 0.43 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.11 | 10/3/2025 3:59:53 PM EST | |||
| 560.00 | 230.00 | 238.60 | 234.30 | 190.55 | 0.00 | 0.00% | 0.42 | 0 | 375 | 0.67 | 0.99 | 0.00 | -0.11 | 9/8/2025 | 10/3/2025 3:59:53 PM EST |
| 565.00 | 225.65 | 233.55 | 229.60 | 227.68 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 570.00 | 220.35 | 228.90 | 224.63 | 240.95 | 0.00 | 0.00% | 0.39 | 0 | 71 | 0.64 | 0.99 | 0.00 | -0.12 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 575.00 | 215.45 | 224.00 | 219.73 | % | 0.38 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 580.00 | 210.50 | 218.85 | 214.68 | 185.80 | 0.00 | 0.00% | 0.37 | 0 | 219 | 0.58 | 0.98 | 0.00 | -0.13 | 9/9/2025 | 10/3/2025 3:59:53 PM EST |
| 585.00 | 206.05 | 212.45 | 209.25 | % | 0.36 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 590.00 | 201.35 | 207.45 | 204.40 | 151.93 | 0.00 | 0.00% | 0.35 | 0 | 120 | 0.54 | 0.98 | 0.00 | -0.14 | 8/15/2025 | 10/3/2025 3:59:53 PM EST |
| 595.00 | 198.55 | 201.85 | 200.20 | 198.20 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.39 | 0.98 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 600.00 | 193.15 | 197.30 | 195.23 | 211.27 | 0.00 | 0.00% | 0.33 | 0 | 139 | 0.51 | 0.97 | 0.00 | -0.15 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 605.00 | 187.50 | 193.65 | 190.58 | % | 0.32 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.16 | 10/3/2025 3:59:53 PM EST | |||
| 610.00 | 182.55 | 189.35 | 185.95 | 185.80 | 0.00 | 0.00% | 0.30 | 0 | 45 | 0.38 | 0.97 | 0.00 | -0.16 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 615.00 | 178.35 | 182.35 | 180.35 | 142.60 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.47 | 0.97 | 0.00 | -0.17 | 8/28/2025 | 10/3/2025 3:59:53 PM EST |
| 620.00 | 173.80 | 178.70 | 176.25 | 180.30 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.37 | 0.96 | 0.00 | -0.17 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 625.00 | 167.20 | 174.65 | 170.93 | 188.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.51 | 0.96 | 0.00 | -0.19 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 630.00 | 162.70 | 168.75 | 165.73 | 164.90 | 0.00 | 0.00% | 0.26 | 0 | 164 | 0.36 | 0.95 | 0.00 | -0.19 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 635.00 | 157.60 | 165.10 | 161.35 | 178.55 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.49 | 0.95 | 0.00 | -0.20 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 640.00 | 153.85 | 159.05 | 156.45 | 158.35 | 0.00 | 0.00% | 0.24 | 0 | 111 | 0.45 | 0.95 | 0.00 | -0.21 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 645.00 | 148.05 | 153.95 | 151.00 | 103.83 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.44 | 0.94 | 0.00 | -0.21 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 650.00 | 144.45 | 150.45 | 147.45 | 158.41 | 0.00 | 0.00% | 0.23 | 0 | 157 | 0.37 | 0.94 | 0.00 | -0.22 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 655.00 | 140.05 | 145.95 | 143.00 | 156.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | 0.93 | 0.00 | -0.23 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 660.00 | 135.80 | 140.40 | 138.10 | 138.59 | 0.00 | 0.00% | 0.21 | 0 | 116 | 0.37 | 0.93 | 0.00 | -0.23 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 665.00 | 131.65 | 135.30 | 133.48 | 130.53 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.37 | 0.92 | 0.00 | -0.25 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 670.00 | 127.30 | 130.40 | 128.85 | 127.19 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.37 | 0.91 | 0.00 | -0.25 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 675.00 | 122.20 | 126.95 | 124.58 | 129.24 | % | 0.18 | 1 | 0 | 0.36 | 0.90 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 3:59:53 PM EST | |
| 680.00 | 118.05 | 121.00 | 119.53 | 120.90 | 0.00 | 0.00% | 0.18 | 0 | 82 | 0.36 | 0.89 | 0.00 | -0.27 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 685.00 | 113.85 | 116.95 | 115.40 | 109.20 | +1.05 | +0.98% | 0.17 | 1 | 5 | 0.36 | 0.89 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 690.00 | 109.45 | 112.15 | 110.80 | 112.00 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.35 | 0.88 | 0.00 | -0.29 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 695.00 | 104.75 | 109.05 | 106.90 | 121.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.36 | 0.87 | 0.00 | -0.30 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 700.00 | 100.75 | 104.40 | 102.58 | 94.00 | 0.00 | 0.00% | 0.15 | 0 | 246 | 0.35 | 0.86 | 0.00 | -0.31 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 705.00 | 96.15 | 99.00 | 97.58 | 120.04 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.34 | 0.85 | 0.00 | -0.32 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 710.00 | 92.25 | 95.90 | 94.08 | 92.38 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.35 | 0.84 | 0.00 | -0.32 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 715.00 | 87.90 | 90.65 | 89.28 | 89.98 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | 0.82 | 0.00 | -0.33 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 720.00 | 83.80 | 86.65 | 85.23 | 73.10 | 0.00 | 0.00% | 0.12 | 0 | 391 | 0.33 | 0.81 | 0.00 | -0.34 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 725.00 | 79.75 | 82.80 | 81.28 | 92.80 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.33 | 0.80 | 0.00 | -0.35 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 730.00 | 75.15 | 79.05 | 77.10 | 72.66 | +6.61 | +10.01% | 0.11 | 1 | 416 | 0.32 | 0.78 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 735.00 | 71.30 | 76.40 | 73.85 | 67.88 | +3.82 | +5.97% | 0.10 | 1 | 34 | 0.33 | 0.77 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 740.00 | 67.50 | 73.70 | 70.60 | 58.75 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.33 | 0.75 | 0.00 | -0.38 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 745.00 | 63.65 | 69.05 | 66.35 | 68.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.32 | 0.73 | 0.00 | -0.38 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 750.00 | 61.30 | 65.45 | 63.38 | 59.95 | +4.45 | +8.02% | 0.08 | 3 | 489 | 0.33 | 0.71 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 755.00 | 57.85 | 60.35 | 59.10 | 73.00 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.32 | 0.69 | 0.00 | -0.40 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 760.00 | 55.20 | 56.90 | 56.05 | 57.00 | +8.51 | +17.55% | 0.07 | 13 | 195 | 0.32 | 0.67 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 765.00 | 51.85 | 52.95 | 52.40 | 47.09 | +0.09 | +0.20% | 0.07 | 1 | 33 | 0.31 | 0.65 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 770.00 | 48.75 | 49.50 | 49.13 | 44.14 | +0.74 | +1.71% | 0.06 | 1 | 375 | 0.31 | 0.63 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 775.00 | 45.45 | 46.80 | 46.13 | 46.30 | +5.95 | +14.75% | 0.06 | 10 | 34 | 0.31 | 0.61 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 780.00 | 42.70 | 43.50 | 43.10 | 43.53 | +5.88 | +15.62% | 0.06 | 6 | 196 | 0.31 | 0.59 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 785.00 | 39.95 | 40.70 | 40.33 | 39.70 | +4.50 | +12.79% | 0.05 | 9 | 47 | 0.30 | 0.57 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 790.00 | 37.05 | 38.00 | 37.53 | 37.30 | +3.35 | +9.87% | 0.05 | 32 | 335 | 0.30 | 0.55 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 795.00 | 33.70 | 35.90 | 34.80 | 34.70 | +5.00 | +16.84% | 0.04 | 31 | 175 | 0.30 | 0.52 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 800.00 | 31.85 | 32.70 | 32.28 | 32.25 | +4.34 | +15.55% | 0.04 | 80 | 942 | 0.30 | 0.50 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 805.00 | 29.60 | 30.35 | 29.98 | 31.53 | +8.23 | +35.33% | 0.04 | 4 | 157 | 0.30 | 0.48 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 810.00 | 27.50 | 28.25 | 27.88 | 29.13 | +5.13 | +21.38% | 0.03 | 13 | 291 | 0.30 | 0.46 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 815.00 | 25.40 | 26.00 | 25.70 | 25.63 | +5.63 | +28.15% | 0.03 | 3 | 58 | 0.30 | 0.44 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 820.00 | 23.35 | 24.25 | 23.80 | 24.00 | +4.65 | +24.04% | 0.03 | 14 | 1,001 | 0.29 | 0.41 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 825.00 | 21.35 | 22.55 | 21.95 | 20.10 | +2.35 | +13.24% | 0.03 | 6 | 219 | 0.30 | 0.39 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 830.00 | 19.75 | 20.15 | 19.95 | 19.94 | +2.99 | +17.64% | 0.02 | 5 | 75 | 0.29 | 0.37 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 835.00 | 18.05 | 19.15 | 18.60 | 18.21 | +3.00 | +19.73% | 0.02 | 1 | 51 | 0.29 | 0.35 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 840.00 | 16.55 | 17.20 | 16.88 | 17.05 | +3.53 | +26.11% | 0.02 | 33 | 255 | 0.29 | 0.33 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 845.00 | 15.10 | 16.50 | 15.80 | 12.75 | +1.30 | +11.36% | 0.02 | 1 | 26 | 0.29 | 0.31 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 850.00 | 13.80 | 14.10 | 13.95 | 13.80 | +2.80 | +25.46% | 0.02 | 14 | 325 | 0.29 | 0.29 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 855.00 | 12.50 | 12.90 | 12.70 | 11.25 | -3.05 | -21.33% | 0.01 | 2 | 55 | 0.29 | 0.27 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 860.00 | 11.40 | 12.00 | 11.70 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.29 | 0.25 | 0.00 | -0.31 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 865.00 | 10.35 | 10.85 | 10.60 | 10.45 | -1.20 | -10.30% | 0.01 | 1 | 45 | 0.29 | 0.24 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 870.00 | 9.45 | 9.70 | 9.58 | 10.05 | +2.50 | +33.12% | 0.01 | 10 | 1,031 | 0.29 | 0.22 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 875.00 | 8.55 | 9.10 | 8.83 | 6.96 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.29 | 0.20 | 0.00 | -0.27 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 880.00 | 7.75 | 8.05 | 7.90 | 8.65 | +2.15 | +33.08% | 0.01 | 2 | 81 | 0.29 | 0.19 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 885.00 | 7.05 | 7.35 | 7.20 | 7.87 | +2.15 | +37.59% | 0.01 | 4 | 32 | 0.29 | 0.17 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 890.00 | 6.40 | 6.60 | 6.50 | 5.30 | -1.91 | -26.50% | 0.01 | 1 | 22 | 0.29 | 0.16 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 895.00 | 5.80 | 6.05 | 5.93 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | 0.15 | 0.00 | -0.22 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 900.00 | 5.25 | 5.45 | 5.35 | 5.39 | +1.10 | +25.65% | 0.01 | 24 | 214 | 0.29 | 0.14 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 905.00 | 4.75 | 5.05 | 4.90 | 6.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.12 | 0.00 | -0.19 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 910.00 | 4.30 | 4.50 | 4.40 | 4.84 | -1.86 | -27.77% | 0.00 | 1 | 32 | 0.29 | 0.11 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 915.00 | 3.90 | 4.20 | 4.05 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | 0.10 | 0.00 | -0.17 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 920.00 | 3.30 | 4.05 | 3.68 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.29 | 0.09 | 0.00 | -0.16 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 925.00 | 3.25 | 3.40 | 3.33 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.29 | 0.09 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 930.00 | 2.94 | 3.15 | 3.05 | 3.09 | -1.51 | -32.83% | 0.00 | 2 | 8 | 0.29 | 0.08 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 935.00 | 2.70 | 2.83 | 2.77 | 2.73 | -1.17 | -30.00% | 0.00 | 1 | 30 | 0.29 | 0.07 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 940.00 | 2.46 | 2.61 | 2.54 | 2.45 | -1.05 | -30.00% | 0.00 | 1 | 14 | 0.30 | 0.07 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 945.00 | 2.23 | 2.48 | 2.36 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.30 | 0.06 | 0.00 | -0.11 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 950.00 | 1.90 | 2.18 | 2.04 | 2.12 | -0.17 | -7.43% | 0.00 | 6 | 26 | 0.30 | 0.05 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 955.00 | 1.77 | 2.03 | 1.90 | 1.99 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.30 | 0.05 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 960.00 | 1.70 | 1.85 | 1.78 | 1.90 | -0.10 | -5.00% | 0.00 | 2 | 13 | 0.30 | 0.04 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 965.00 | 1.42 | 1.99 | 1.71 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.04 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 970.00 | 0.54 | 1.92 | 1.23 | 1.26 | -0.19 | -13.11% | 0.00 | 2 | 22 | 0.29 | 0.04 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 975.00 | 0.47 | 1.79 | 1.13 | 1.12 | -0.23 | -17.04% | 0.00 | 2 | 26 | 0.29 | 0.03 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 980.00 | 0.63 | 1.68 | 1.16 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | 0.03 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 985.00 | 0.37 | 1.58 | 0.98 | % | 0.00 | 0 | 0 | 0.29 | 0.03 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 990.00 | 0.32 | 2.25 | 1.29 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.02 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 995.00 | 0.28 | 2.18 | 1.23 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 1,000.00 | 0.25 | 1.68 | 0.97 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.30 | 0.02 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 1,020.00 | 0.11 | 1.14 | 0.63 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 10/3/2025 3:59:53 PM EST |
| 1,040.00 | 0.04 | 0.99 | 0.52 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.01 | 0.00 | -0.02 | 9/4/2025 | 10/3/2025 3:59:53 PM EST |
| 1,060.00 | 0.01 | 0.45 | 0.23 | 0.30 | +0.18 | +150.00% | 0.00 | 8 | 139 | 0.29 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.07 | 0.54 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.07 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.07 | 0.54 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.08 | 0.54 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.08 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 300.00 | 0.01 | 1.08 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.09 | 0.55 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 330.00 | 0.01 | 1.10 | 0.56 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.11 | 0.56 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/3/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 1.12 | 0.56 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 370.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 380.00 | 0.01 | 1.14 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:53 PM EST |
| 390.00 | 0.01 | 1.16 | 0.59 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:53 PM EST |
| 400.00 | 0.01 | 1.18 | 0.60 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 410.00 | 0.01 | 1.19 | 0.60 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:53 PM EST |
| 420.00 | 0.01 | 1.22 | 0.62 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 430.00 | 0.01 | 1.23 | 0.62 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 440.00 | 0.01 | 1.26 | 0.64 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 3:59:53 PM EST |
| 450.00 | 0.01 | 0.63 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 455.00 | 0.01 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 460.00 | 0.01 | 0.67 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:53 PM EST |
| 465.00 | 0.01 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 470.00 | 0.01 | 1.32 | 0.67 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 475.00 | 0.01 | 1.38 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 480.00 | 0.01 | 0.80 | 0.41 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.53 | 0.00 | 0.00 | -0.03 | 9/5/2025 | 10/3/2025 3:59:53 PM EST |
| 485.00 | 0.01 | 0.99 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.03 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 490.00 | 0.01 | 0.82 | 0.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.00 | 0.00 | -0.04 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 495.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 500.00 | 0.10 | 0.88 | 0.49 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.53 | 0.00 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 505.00 | 0.01 | 0.92 | 0.47 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | -0.07 | 9/18/2025 | 10/3/2025 3:59:53 PM EST |
| 510.00 | 0.01 | 0.96 | 0.49 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.48 | 0.00 | 0.00 | -0.08 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 515.00 | 0.01 | 1.01 | 0.51 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.08 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 520.00 | 0.10 | 1.07 | 0.59 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.50 | 0.00 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 525.00 | 0.01 | 1.13 | 0.57 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | -0.09 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 530.00 | 0.01 | 1.19 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.45 | 0.00 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 535.00 | 0.01 | 1.26 | 0.64 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.09 | 9/3/2025 | 10/3/2025 3:59:53 PM EST |
| 540.00 | 0.01 | 1.34 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.44 | -0.01 | 0.00 | -0.10 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 545.00 | 0.01 | 1.41 | 0.71 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.10 | 8/27/2025 | 10/3/2025 3:59:53 PM EST |
| 550.00 | 0.21 | 1.01 | 0.61 | 0.80 | +0.05 | +6.67% | 0.00 | 1 | 154 | 0.45 | -0.01 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 555.00 | 0.19 | 1.57 | 0.88 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.01 | 0.00 | -0.11 | 9/15/2025 | 10/3/2025 3:59:53 PM EST |
| 560.00 | 0.23 | 1.66 | 0.95 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.46 | -0.01 | 0.00 | -0.11 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 565.00 | 0.27 | 1.69 | 0.98 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.11 | 9/2/2025 | 10/3/2025 3:59:53 PM EST |
| 570.00 | 0.32 | 1.73 | 1.03 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.45 | -0.01 | 0.00 | -0.12 | 9/19/2025 | 10/3/2025 3:59:53 PM EST |
| 575.00 | 0.60 | 1.76 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | -0.01 | 0.00 | -0.12 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 580.00 | 0.43 | 1.82 | 1.13 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | -0.02 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 585.00 | 0.50 | 1.87 | 1.19 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 590.00 | 0.88 | 1.96 | 1.42 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.44 | -0.02 | 0.00 | -0.14 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 595.00 | 0.67 | 2.06 | 1.37 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | -0.02 | 0.00 | -0.15 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 600.00 | 0.81 | 1.82 | 1.32 | 1.50 | -0.17 | -10.18% | 0.00 | 2 | 239 | 0.41 | -0.03 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 605.00 | 1.02 | 2.30 | 1.66 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | -0.03 | 0.00 | -0.16 | 9/12/2025 | 10/3/2025 3:59:53 PM EST |
| 610.00 | 1.44 | 2.11 | 1.78 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.42 | -0.03 | 0.00 | -0.16 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 615.00 | 1.46 | 2.44 | 1.95 | 1.35 | -0.75 | -35.72% | 0.00 | 1 | 51 | 0.41 | -0.03 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 620.00 | 1.50 | 2.76 | 2.13 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.41 | -0.04 | 0.00 | -0.17 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 625.00 | 1.62 | 2.30 | 1.96 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | -0.04 | 0.00 | -0.19 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 630.00 | 1.95 | 2.90 | 2.43 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.40 | -0.05 | 0.00 | -0.19 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 635.00 | 2.22 | 2.69 | 2.46 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.39 | -0.05 | 0.00 | -0.20 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 640.00 | 2.45 | 2.85 | 2.65 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.38 | -0.05 | 0.00 | -0.21 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 645.00 | 2.80 | 3.10 | 2.95 | 3.02 | -0.15 | -4.74% | 0.00 | 2 | 31 | 0.38 | -0.06 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 650.00 | 3.10 | 3.30 | 3.20 | 3.10 | -0.62 | -16.67% | 0.00 | 3 | 201 | 0.38 | -0.06 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 655.00 | 3.30 | 3.60 | 3.45 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.37 | -0.07 | 0.00 | -0.23 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 660.00 | 3.70 | 3.90 | 3.80 | 3.85 | -0.50 | -11.50% | 0.01 | 1 | 274 | 0.37 | -0.07 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 665.00 | 4.05 | 4.25 | 4.15 | 4.20 | -0.65 | -13.41% | 0.01 | 2 | 824 | 0.36 | -0.08 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 670.00 | 4.45 | 4.65 | 4.55 | 4.60 | -0.77 | -14.34% | 0.01 | 2 | 433 | 0.36 | -0.09 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 675.00 | 4.85 | 5.05 | 4.95 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.36 | -0.10 | 0.00 | -0.26 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 680.00 | 5.30 | 5.50 | 5.40 | 5.40 | -1.74 | -24.37% | 0.01 | 38 | 168 | 0.35 | -0.11 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 685.00 | 5.80 | 6.05 | 5.93 | 7.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.35 | -0.11 | 0.00 | -0.28 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 690.00 | 6.35 | 6.55 | 6.45 | 6.20 | -1.80 | -22.50% | 0.01 | 17 | 189 | 0.35 | -0.12 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 695.00 | 6.90 | 7.20 | 7.05 | 6.95 | -1.10 | -13.67% | 0.01 | 1 | 84 | 0.35 | -0.13 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 700.00 | 7.60 | 7.95 | 7.78 | 7.75 | -1.25 | -13.89% | 0.01 | 4 | 261 | 0.34 | -0.14 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 705.00 | 8.30 | 8.55 | 8.43 | 11.37 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.34 | -0.15 | 0.00 | -0.32 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 710.00 | 9.05 | 9.35 | 9.20 | 9.60 | -1.15 | -10.70% | 0.01 | 6 | 230 | 0.34 | -0.16 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 715.00 | 9.85 | 10.15 | 10.00 | 10.10 | -1.30 | -11.41% | 0.01 | 2 | 40 | 0.34 | -0.18 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 720.00 | 10.65 | 11.10 | 10.88 | 11.01 | -1.84 | -14.32% | 0.02 | 9 | 248 | 0.33 | -0.19 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 725.00 | 11.75 | 12.10 | 11.93 | 12.14 | -1.63 | -11.84% | 0.02 | 2 | 73 | 0.33 | -0.20 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 730.00 | 12.80 | 13.70 | 13.25 | 12.85 | -2.48 | -16.18% | 0.02 | 7 | 395 | 0.34 | -0.22 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 735.00 | 13.95 | 14.35 | 14.15 | 14.27 | -3.98 | -21.81% | 0.02 | 4 | 172 | 0.33 | -0.23 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 740.00 | 15.15 | 15.55 | 15.35 | 15.17 | -2.24 | -12.87% | 0.02 | 7 | 141 | 0.32 | -0.25 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 745.00 | 16.50 | 18.25 | 17.38 | 16.47 | -2.58 | -13.55% | 0.02 | 6 | 49 | 0.33 | -0.27 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 750.00 | 17.95 | 18.45 | 18.20 | 18.25 | -2.41 | -11.67% | 0.02 | 4 | 241 | 0.32 | -0.29 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 755.00 | 19.35 | 20.60 | 19.98 | 20.23 | -2.82 | -12.24% | 0.03 | 9 | 777 | 0.32 | -0.31 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 760.00 | 20.95 | 21.50 | 21.23 | 21.01 | -3.31 | -13.61% | 0.03 | 9 | 127 | 0.32 | -0.33 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 765.00 | 22.60 | 23.25 | 22.93 | 21.77 | -3.80 | -14.87% | 0.03 | 1 | 194 | 0.31 | -0.35 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 770.00 | 24.40 | 25.55 | 24.98 | 24.52 | -5.58 | -18.54% | 0.03 | 6 | 122 | 0.32 | -0.37 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 775.00 | 26.35 | 28.05 | 27.20 | 25.38 | -4.24 | -14.32% | 0.04 | 5 | 86 | 0.32 | -0.39 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 780.00 | 28.35 | 29.05 | 28.70 | 28.54 | -3.89 | -12.00% | 0.04 | 9 | 113 | 0.31 | -0.41 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 785.00 | 30.50 | 32.65 | 31.58 | 30.50 | -3.85 | -11.21% | 0.04 | 17 | 32 | 0.31 | -0.43 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 790.00 | 32.85 | 33.45 | 33.15 | 32.75 | -7.64 | -18.92% | 0.04 | 31 | 389 | 0.31 | -0.45 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 795.00 | 35.05 | 37.05 | 36.05 | 43.45 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.30 | -0.48 | 0.00 | -0.42 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 800.00 | 37.70 | 38.50 | 38.10 | 36.45 | -8.35 | -18.64% | 0.05 | 4 | 209 | 0.30 | -0.50 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 805.00 | 40.20 | 42.45 | 41.33 | 47.20 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.30 | -0.52 | 0.00 | -0.41 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 810.00 | 42.05 | 43.75 | 42.90 | 43.24 | -7.04 | -14.01% | 0.05 | 5 | 121 | 0.30 | -0.54 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 815.00 | 45.85 | 48.05 | 46.95 | 48.20 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.30 | -0.56 | 0.00 | -0.40 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 820.00 | 48.85 | 49.75 | 49.30 | 47.65 | -7.35 | -13.37% | 0.06 | 5 | 283 | 0.30 | -0.59 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 825.00 | 51.55 | 53.10 | 52.33 | 53.40 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.30 | -0.61 | 0.00 | -0.39 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 830.00 | 54.45 | 57.35 | 55.90 | 48.70 | 0.00 | 0.00% | 0.07 | 0 | 119 | 0.30 | -0.63 | 0.00 | -0.38 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 835.00 | 57.85 | 59.75 | 58.80 | 52.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.29 | -0.65 | 0.00 | -0.37 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 840.00 | 61.70 | 64.00 | 62.85 | 65.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.67 | 0.00 | -0.36 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 845.00 | 65.05 | 67.05 | 66.05 | 56.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.69 | 0.00 | -0.35 | 9/24/2025 | 10/3/2025 3:59:53 PM EST |
| 850.00 | 67.25 | 71.95 | 69.60 | 68.17 | -5.19 | -7.08% | 0.08 | 15 | 16 | 0.29 | -0.71 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 855.00 | 71.15 | 75.55 | 73.35 | 73.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.73 | 0.00 | -0.32 | 9/17/2025 | 10/3/2025 3:59:53 PM EST |
| 860.00 | 75.00 | 80.65 | 77.83 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.00 | -0.31 | 10/3/2025 3:59:53 PM EST | |||
| 865.00 | 79.05 | 83.00 | 81.03 | 91.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.28 | -0.76 | 0.00 | -0.30 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 870.00 | 83.30 | 87.60 | 85.45 | 86.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | -0.78 | 0.00 | -0.28 | 9/11/2025 | 10/3/2025 3:59:53 PM EST |
| 875.00 | 87.65 | 92.20 | 89.93 | % | 0.10 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.27 | 10/3/2025 3:59:53 PM EST | |||
| 880.00 | 91.80 | 95.95 | 93.88 | % | 0.11 | 0 | 0 | 0.28 | -0.81 | 0.00 | -0.26 | 10/3/2025 3:59:53 PM EST | |||
| 885.00 | 96.35 | 100.10 | 98.23 | % | 0.11 | 0 | 0 | 0.28 | -0.83 | 0.00 | -0.24 | 10/3/2025 3:59:53 PM EST | |||
| 890.00 | 100.40 | 105.20 | 102.80 | % | 0.12 | 0 | 0 | 0.33 | -0.84 | 0.00 | -0.23 | 10/3/2025 3:59:53 PM EST | |||
| 895.00 | 105.25 | 109.00 | 107.13 | % | 0.12 | 0 | 0 | 0.32 | -0.85 | 0.00 | -0.22 | 10/3/2025 3:59:53 PM EST | |||
| 900.00 | 109.10 | 114.25 | 111.68 | % | 0.12 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.20 | 10/3/2025 3:59:53 PM EST | |||
| 905.00 | 114.05 | 118.15 | 116.10 | % | 0.13 | 0 | 0 | 0.33 | -0.88 | 0.00 | -0.19 | 10/3/2025 3:59:53 PM EST | |||
| 910.00 | 118.75 | 123.05 | 120.90 | % | 0.13 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.18 | 10/3/2025 3:59:53 PM EST | |||
| 915.00 | 122.85 | 128.75 | 125.80 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.17 | 10/3/2025 3:59:53 PM EST | |||
| 920.00 | 127.10 | 133.90 | 130.50 | % | 0.14 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.16 | 10/3/2025 3:59:53 PM EST | |||
| 925.00 | 132.25 | 139.65 | 135.95 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.15 | 10/3/2025 3:59:53 PM EST | |||
| 930.00 | 136.75 | 144.45 | 140.60 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.14 | 10/3/2025 3:59:53 PM EST | |||
| 935.00 | 141.80 | 148.55 | 145.18 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.13 | 10/3/2025 3:59:53 PM EST | |||
| 940.00 | 146.55 | 152.45 | 149.50 | % | 0.16 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.12 | 10/3/2025 3:59:53 PM EST | |||
| 945.00 | 151.50 | 157.00 | 154.25 | % | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.11 | 10/3/2025 3:59:53 PM EST | |||
| 950.00 | 156.50 | 163.30 | 159.90 | % | 0.17 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.10 | 10/3/2025 3:59:53 PM EST | |||
| 955.00 | 161.15 | 168.95 | 165.05 | 161.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.09 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 960.00 | 166.05 | 173.80 | 169.93 | % | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.09 | 10/3/2025 3:59:53 PM EST | |||
| 965.00 | 170.85 | 178.75 | 174.80 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 970.00 | 176.00 | 183.80 | 179.90 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.08 | 10/3/2025 3:59:53 PM EST | |||
| 975.00 | 181.05 | 188.75 | 184.90 | % | 0.19 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.07 | 10/3/2025 3:59:53 PM EST | |||
| 980.00 | 186.75 | 193.20 | 189.98 | % | 0.19 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 985.00 | 190.50 | 199.10 | 194.80 | % | 0.20 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.06 | 10/3/2025 3:59:53 PM EST | |||
| 990.00 | 195.65 | 204.05 | 199.85 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 995.00 | 200.50 | 209.00 | 204.75 | % | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 1,000.00 | 205.65 | 214.10 | 209.88 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.05 | 10/3/2025 3:59:53 PM EST | |||
| 1,020.00 | 225.50 | 234.10 | 229.80 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 10/3/2025 3:59:53 PM EST | |||
| 1,040.00 | 245.95 | 253.90 | 249.93 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST | |||
| 1,060.00 | 265.95 | 273.90 | 269.93 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:53 PM EST |