Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $784.00 as of 10/30/2025 6:00:10 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 | 556.85 | 564.40 | 560.63 | 487.83 | 0.00 | 0.00% | 2.44 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/30/2025 3:59:58 PM EST |
| 240.00 | 546.60 | 554.35 | 550.48 | % | 2.29 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 250.00 | 536.90 | 544.45 | 540.68 | % | 2.16 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 260.00 | 526.85 | 534.45 | 530.65 | % | 2.04 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 270.00 | 516.90 | 524.50 | 520.70 | % | 1.93 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 280.00 | 506.90 | 514.55 | 510.73 | % | 1.82 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 290.00 | 496.75 | 504.55 | 500.65 | % | 1.73 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 300.00 | 487.05 | 494.60 | 490.83 | 272.10 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/30/2025 3:59:58 PM EST |
| 310.00 | 477.00 | 484.60 | 480.80 | 439.25 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 3:59:58 PM EST |
| 320.00 | 467.05 | 474.65 | 470.85 | % | 1.47 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 330.00 | 457.10 | 464.70 | 460.90 | % | 1.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 340.00 | 446.90 | 454.70 | 450.80 | % | 1.33 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 350.00 | 437.10 | 444.75 | 440.93 | 132.55 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 3:59:58 PM EST |
| 360.00 | 427.15 | 434.70 | 430.93 | 167.80 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/30/2025 3:59:58 PM EST |
| 370.00 | 417.20 | 424.80 | 421.00 | 154.25 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 10/30/2025 3:59:58 PM EST |
| 380.00 | 407.25 | 414.85 | 411.05 | 384.09 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 390.00 | 397.05 | 404.85 | 400.95 | % | 1.03 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 400.00 | 386.60 | 394.90 | 390.75 | % | 0.98 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 410.00 | 377.35 | 384.90 | 381.13 | 156.20 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/30/2025 3:59:58 PM EST |
| 420.00 | 367.40 | 374.95 | 371.18 | 164.55 | 0.00 | 0.00% | 0.88 | 0 | 15 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/30/2025 3:59:58 PM EST |
| 430.00 | 357.40 | 365.00 | 361.20 | 147.75 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/30/2025 3:59:58 PM EST |
| 440.00 | 347.20 | 355.00 | 351.10 | 326.60 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 450.00 | 337.65 | 344.70 | 341.18 | 292.44 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/30/2025 3:59:58 PM EST |
| 455.00 | 332.85 | 340.00 | 336.43 | % | 0.74 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 460.00 | 327.50 | 335.00 | 331.25 | 272.10 | 0.00 | 0.00% | 0.72 | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 3:59:58 PM EST |
| 465.00 | 322.75 | 330.00 | 326.38 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 470.00 | 318.40 | 325.00 | 321.70 | 138.20 | 0.00 | 0.00% | 0.68 | 0 | 24 | 1.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 10/30/2025 3:59:58 PM EST |
| 475.00 | 312.50 | 320.00 | 316.25 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 480.00 | 308.55 | 315.00 | 311.78 | 228.43 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/30/2025 3:59:58 PM EST |
| 485.00 | 302.35 | 310.00 | 306.18 | % | 0.63 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 490.00 | 297.00 | 304.00 | 300.50 | 297.76 | 0.00 | 0.00% | 0.61 | 0 | 102 | 1.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:58 PM EST |
| 495.00 | 293.05 | 300.00 | 296.53 | % | 0.60 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 500.00 | 289.35 | 295.00 | 292.18 | 283.00 | 0.00 | 0.00% | 0.58 | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 505.00 | 283.05 | 290.00 | 286.53 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 510.00 | 277.70 | 285.00 | 281.35 | 260.25 | 0.00 | 0.00% | 0.55 | 0 | 24 | 1.17 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 515.00 | 272.45 | 280.00 | 276.23 | % | 0.54 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 520.00 | 268.15 | 274.00 | 271.08 | 262.14 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:58 PM EST |
| 525.00 | 263.15 | 270.00 | 266.58 | % | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 530.00 | 258.45 | 265.00 | 261.73 | 220.87 | 0.00 | 0.00% | 0.49 | 0 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/30/2025 3:59:58 PM EST |
| 535.00 | 252.80 | 260.00 | 256.40 | 243.61 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 540.00 | 248.25 | 255.00 | 251.63 | 238.53 | 0.00 | 0.00% | 0.47 | 0 | 25 | 1.04 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 545.00 | 242.75 | 250.35 | 246.55 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 550.00 | 238.30 | 245.40 | 241.85 | 232.70 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.01 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:58 PM EST |
| 555.00 | 232.90 | 240.40 | 236.65 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 560.00 | 228.05 | 234.30 | 231.18 | 190.55 | 0.00 | 0.00% | 0.41 | 0 | 375 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/30/2025 3:59:58 PM EST |
| 565.00 | 222.95 | 230.45 | 226.70 | 227.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:58 PM EST |
| 570.00 | 218.85 | 225.45 | 222.15 | 240.95 | 0.00 | 0.00% | 0.39 | 0 | 71 | 0.93 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:58 PM EST |
| 575.00 | 213.40 | 220.20 | 216.80 | 226.57 | % | 0.38 | 1 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 580.00 | 209.15 | 215.55 | 212.35 | 200.00 | 0.00 | 0.00% | 0.37 | 0 | 218 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:58 PM EST |
| 585.00 | 203.00 | 210.55 | 206.78 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 590.00 | 198.50 | 204.45 | 201.48 | 173.45 | 0.00 | 0.00% | 0.34 | 0 | 69 | 0.85 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 595.00 | 193.75 | 200.60 | 197.18 | 171.25 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 600.00 | 189.15 | 195.65 | 192.40 | 164.32 | 0.00 | 0.00% | 0.32 | 0 | 137 | 0.77 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 605.00 | 184.95 | 190.45 | 187.70 | % | 0.31 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 610.00 | 180.40 | 185.75 | 183.08 | 180.08 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.77 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 615.00 | 174.40 | 180.80 | 177.60 | 145.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.76 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 620.00 | 169.85 | 175.60 | 172.73 | 171.35 | +20.15 | +13.33% | 0.28 | 10 | 51 | 0.70 | 1.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 625.00 | 163.85 | 170.90 | 167.38 | 134.90 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.72 | 1.00 | 0.00 | -0.04 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 630.00 | 159.55 | 164.80 | 162.18 | 118.90 | 0.00 | 0.00% | 0.26 | 0 | 156 | 0.71 | 1.00 | 0.00 | -0.07 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 635.00 | 153.40 | 161.00 | 157.20 | 115.65 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.69 | 1.00 | 0.00 | -0.08 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 640.00 | 150.50 | 155.95 | 153.23 | 152.00 | -1.33 | -0.87% | 0.24 | 17 | 112 | 0.67 | 0.99 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 645.00 | 143.85 | 151.00 | 147.43 | 130.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.10 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 650.00 | 140.45 | 146.00 | 143.23 | 148.08 | 0.00 | 0.00% | 0.22 | 0 | 143 | 0.60 | 0.99 | 0.00 | -0.16 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 655.00 | 135.80 | 141.25 | 138.53 | 107.55 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.58 | 0.99 | 0.00 | -0.17 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 660.00 | 130.90 | 136.40 | 133.65 | 132.60 | -5.73 | -4.15% | 0.20 | 6 | 119 | 0.57 | 0.99 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 665.00 | 124.90 | 131.50 | 128.20 | 129.85 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.55 | 0.98 | 0.00 | -0.19 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 670.00 | 121.05 | 126.65 | 123.85 | 87.11 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.54 | 0.98 | 0.00 | -0.21 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 675.00 | 114.80 | 121.60 | 118.20 | 117.05 | -2.90 | -2.42% | 0.18 | 6 | 4 | 0.52 | 0.97 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 680.00 | 111.15 | 116.95 | 114.05 | 116.15 | +24.58 | +26.85% | 0.17 | 20 | 80 | 0.51 | 0.97 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 685.00 | 106.55 | 112.10 | 109.33 | 110.35 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.49 | 0.96 | 0.00 | -0.25 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 690.00 | 100.75 | 107.00 | 103.88 | 106.80 | +0.45 | +0.43% | 0.15 | 10 | 106 | 0.49 | 0.96 | 0.00 | -0.26 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 695.00 | 95.10 | 100.60 | 97.85 | 102.40 | +2.56 | +2.57% | 0.14 | 7 | 18 | 0.44 | 0.95 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 700.00 | 91.70 | 95.20 | 93.45 | 92.95 | +6.75 | +7.84% | 0.13 | 16 | 552 | 0.44 | 0.94 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 705.00 | 85.60 | 90.65 | 88.13 | 92.90 | +12.27 | +15.22% | 0.13 | 14 | 25 | 0.40 | 0.93 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 710.00 | 82.55 | 85.30 | 83.93 | 91.50 | +14.35 | +18.60% | 0.12 | 17 | 505 | 0.25 | 0.92 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 715.00 | 76.85 | 81.45 | 79.15 | 86.85 | +15.07 | +21.00% | 0.11 | 12 | 32 | 0.25 | 0.91 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 720.00 | 73.10 | 76.60 | 74.85 | 84.93 | +7.36 | +9.49% | 0.10 | 8 | 432 | 0.27 | 0.90 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 725.00 | 68.20 | 74.80 | 71.50 | 74.25 | +4.55 | +6.53% | 0.10 | 52 | 33 | 0.30 | 0.88 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 730.00 | 65.10 | 68.00 | 66.55 | 73.61 | +4.82 | +7.01% | 0.09 | 1 | 373 | 0.29 | 0.86 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 735.00 | 59.55 | 63.95 | 61.75 | 62.00 | -1.15 | -1.83% | 0.08 | 2 | 51 | 0.27 | 0.85 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 740.00 | 56.20 | 59.85 | 58.03 | 61.75 | +0.28 | +0.46% | 0.08 | 6 | 188 | 0.29 | 0.83 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 745.00 | 52.75 | 56.15 | 54.45 | 56.30 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.30 | 0.80 | 0.00 | -0.51 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 750.00 | 47.95 | 53.00 | 50.48 | 58.04 | +13.54 | +30.43% | 0.07 | 11 | 545 | 0.29 | 0.78 | 0.00 | -0.53 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 755.00 | 45.15 | 49.15 | 47.15 | 50.00 | +1.13 | +2.32% | 0.06 | 3 | 270 | 0.30 | 0.76 | 0.01 | -0.55 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 760.00 | 41.15 | 45.75 | 43.45 | 55.02 | +14.74 | +36.60% | 0.06 | 15 | 288 | 0.30 | 0.73 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 765.00 | 38.25 | 42.10 | 40.18 | 46.40 | +5.90 | +14.57% | 0.05 | 3 | 110 | 0.30 | 0.70 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 770.00 | 34.95 | 38.55 | 36.75 | 40.12 | +7.42 | +22.70% | 0.05 | 4 | 412 | 0.30 | 0.67 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 772.50 | 32.45 | 36.85 | 34.65 | 36.67 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.29 | 0.66 | 0.01 | -0.60 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 775.00 | 30.00 | 35.15 | 32.58 | 34.45 | +1.45 | +4.40% | 0.04 | 5 | 166 | 0.29 | 0.64 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 777.50 | 29.15 | 33.55 | 31.35 | % | 0.04 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.61 | 10/30/2025 3:59:58 PM EST | |||
| 780.00 | 29.35 | 31.95 | 30.65 | 35.78 | +8.78 | +32.52% | 0.04 | 15 | 616 | 0.30 | 0.61 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 782.50 | 26.25 | 30.40 | 28.33 | % | 0.04 | 0 | 0 | 0.29 | 0.59 | 0.01 | -0.61 | 10/30/2025 3:59:58 PM EST | |||
| 785.00 | 24.25 | 28.90 | 26.58 | 27.50 | +4.37 | +18.90% | 0.03 | 11 | 374 | 0.28 | 0.58 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 787.50 | 23.65 | 27.40 | 25.53 | % | 0.03 | 0 | 0 | 0.29 | 0.56 | 0.01 | -0.61 | 10/30/2025 3:59:58 PM EST | |||
| 790.00 | 21.70 | 26.00 | 23.85 | 25.10 | +3.07 | +13.94% | 0.03 | 37 | 647 | 0.28 | 0.54 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 792.50 | 21.65 | 24.60 | 23.13 | 27.00 | % | 0.03 | 1 | 0 | 0.29 | 0.53 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 795.00 | 20.25 | 22.85 | 21.55 | 26.63 | +9.08 | +51.74% | 0.03 | 38 | 370 | 0.28 | 0.51 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 797.50 | 18.80 | 22.05 | 20.43 | % | 0.03 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.60 | 10/30/2025 3:59:58 PM EST | |||
| 800.00 | 18.30 | 19.95 | 19.13 | 19.30 | +2.17 | +12.67% | 0.02 | 176 | 1,156 | 0.28 | 0.47 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 802.50 | 15.95 | 19.70 | 17.83 | % | 0.02 | 0 | 0 | 0.28 | 0.46 | 0.01 | -0.59 | 10/30/2025 3:59:58 PM EST | |||
| 805.00 | 16.00 | 18.00 | 17.00 | 18.10 | +2.80 | +18.31% | 0.02 | 136 | 404 | 0.28 | 0.44 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 810.00 | 14.55 | 16.50 | 15.53 | 18.80 | +5.60 | +42.43% | 0.02 | 19 | 566 | 0.29 | 0.40 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 815.00 | 12.20 | 14.55 | 13.38 | 15.95 | +4.65 | +41.15% | 0.02 | 8 | 176 | 0.28 | 0.37 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 820.00 | 10.20 | 12.00 | 11.10 | 11.00 | +1.10 | +11.12% | 0.01 | 217 | 1,384 | 0.27 | 0.34 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 825.00 | 9.10 | 11.20 | 10.15 | 10.50 | +1.70 | +19.32% | 0.01 | 231 | 902 | 0.28 | 0.30 | 0.01 | -0.49 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 830.00 | 7.70 | 9.00 | 8.35 | 9.00 | +1.80 | +25.00% | 0.01 | 41 | 327 | 0.27 | 0.27 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 835.00 | 6.05 | 7.70 | 6.88 | 8.17 | -1.78 | -17.89% | 0.01 | 42 | 107 | 0.27 | 0.24 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 840.00 | 4.65 | 6.85 | 5.75 | 6.60 | +1.60 | +32.00% | 0.01 | 171 | 560 | 0.26 | 0.22 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 845.00 | 3.80 | 5.80 | 4.80 | 8.58 | +3.38 | +65.00% | 0.01 | 5 | 637 | 0.26 | 0.19 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 850.00 | 3.05 | 5.15 | 4.10 | 4.25 | +1.92 | +82.41% | 0.00 | 68 | 786 | 0.27 | 0.17 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 855.00 | 2.78 | 4.70 | 3.74 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.27 | 0.15 | 0.00 | -0.30 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 860.00 | 2.26 | 3.60 | 2.93 | 3.24 | -0.68 | -17.35% | 0.00 | 9 | 259 | 0.27 | 0.13 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 865.00 | 2.34 | 3.50 | 2.92 | 2.97 | +0.35 | +13.36% | 0.00 | 9 | 93 | 0.28 | 0.11 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 870.00 | 1.51 | 2.70 | 2.11 | 2.79 | +1.04 | +59.43% | 0.00 | 40 | 1,309 | 0.27 | 0.09 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 875.00 | 1.32 | 2.34 | 1.83 | 2.55 | +1.92 | +304.77% | 0.00 | 1 | 156 | 0.27 | 0.08 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 880.00 | 0.70 | 2.20 | 1.45 | 2.17 | +0.84 | +63.16% | 0.00 | 15 | 204 | 0.26 | 0.07 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 885.00 | 0.70 | 1.75 | 1.23 | 1.66 | +0.43 | +34.96% | 0.00 | 20 | 26 | 0.27 | 0.06 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 890.00 | 0.76 | 1.77 | 1.27 | 1.00 | -0.01 | -0.99% | 0.00 | 3 | 76 | 0.28 | 0.05 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 895.00 | 0.49 | 1.57 | 1.03 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.28 | 0.04 | 0.00 | -0.11 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 900.00 | 0.54 | 0.80 | 0.67 | 0.75 | +0.13 | +20.97% | 0.00 | 1,960 | 427 | 0.27 | 0.03 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 905.00 | 0.26 | 1.26 | 0.76 | 0.96 | +0.23 | +31.51% | 0.00 | 2 | 10 | 0.28 | 0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 910.00 | 0.29 | 1.14 | 0.72 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.02 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 915.00 | 0.01 | 1.06 | 0.54 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.26 | 0.02 | 0.00 | -0.06 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 920.00 | 0.32 | 0.43 | 0.38 | 0.36 | +0.09 | +33.34% | 0.00 | 3 | 172 | 0.28 | 0.02 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 925.00 | 0.01 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.27 | 0.01 | 0.00 | -0.05 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 930.00 | 0.02 | 2.00 | 1.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.01 | 0.00 | -0.04 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 935.00 | 0.00 | 2.54 | 1.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 940.00 | 0.00 | 4.40 | 2.20 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.01 | 0.00 | -0.02 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 945.00 | 0.00 | 4.40 | 2.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 950.00 | 0.00 | 4.15 | 2.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 955.00 | 0.00 | 4.35 | 2.18 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 960.00 | 0.01 | 0.30 | 0.16 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 27 | 0.29 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 965.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.57 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 975.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 985.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 990.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 995.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 PM EST |
| 1,040.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 1,060.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 4.25 | 2.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/30/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.91 | 0.46 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/30/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/30/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 3.20 | 1.60 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/30/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/30/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/30/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/30/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/30/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 20 | 290 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.84 | 0.42 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 0.84 | 0.42 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.82 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 PM EST |
| 525.00 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/30/2025 3:59:58 PM EST |
| 530.00 | 0.01 | 1.50 | 0.76 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 1.50 | 0.75 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/30/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.84 | 0.42 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 545.00 | 0.00 | 1.50 | 0.75 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 555.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 0.84 | 0.42 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 565.00 | 0.00 | 1.50 | 0.75 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/30/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 0.84 | 0.42 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 580.00 | 0.05 | 1.58 | 0.82 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 0.35 | 0.18 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 600.00 | 0.15 | 0.52 | 0.34 | 0.25 | +0.06 | +31.58% | 0.00 | 1 | 329 | 0.48 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 1.77 | 0.89 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.63 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 4.55 | 2.28 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 1.50 | 0.75 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 620.00 | 0.15 | 0.72 | 0.44 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.45 | 0.00 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.55 | 0.00 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 1.34 | 0.67 | 0.44 | -0.32 | -42.11% | 0.00 | 1 | 214 | 0.46 | 0.00 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.50 | 0.00 | 0.00 | -0.08 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 0.86 | 0.43 | 0.82 | +0.09 | +12.33% | 0.00 | 7 | 436 | 0.45 | -0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 645.00 | 0.00 | 3.75 | 1.88 | 0.40 | -0.20 | -33.34% | 0.00 | 3 | 129 | 0.51 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 650.00 | 0.45 | 1.19 | 0.82 | 0.60 | -0.12 | -16.67% | 0.00 | 8 | 578 | 0.42 | -0.01 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 655.00 | 0.30 | 1.25 | 0.78 | 0.70 | -0.14 | -16.67% | 0.00 | 2 | 72 | 0.39 | -0.01 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 660.00 | 0.40 | 1.01 | 0.71 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.38 | -0.01 | 0.00 | -0.19 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 665.00 | 0.58 | 1.46 | 1.02 | 0.78 | -0.19 | -19.59% | 0.00 | 1 | 1,328 | 0.40 | -0.02 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 670.00 | 0.65 | 1.16 | 0.91 | 0.89 | +0.21 | +30.89% | 0.00 | 1 | 447 | 0.38 | -0.02 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 675.00 | 0.27 | 1.27 | 0.77 | 1.03 | -0.07 | -6.37% | 0.00 | 11 | 98 | 0.34 | -0.03 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 680.00 | 0.56 | 1.61 | 1.09 | 1.15 | -0.38 | -24.84% | 0.00 | 7 | 661 | 0.36 | -0.03 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 685.00 | 0.93 | 1.65 | 1.29 | 1.47 | -0.53 | -26.50% | 0.00 | 12 | 161 | 0.36 | -0.04 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 690.00 | 1.15 | 1.83 | 1.49 | 1.40 | -0.65 | -31.71% | 0.00 | 19 | 270 | 0.35 | -0.04 | 0.00 | -0.26 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 695.00 | 1.43 | 2.16 | 1.80 | 1.65 | -0.41 | -19.91% | 0.00 | 18 | 118 | 0.35 | -0.05 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 700.00 | 1.70 | 2.38 | 2.04 | 2.05 | -0.31 | -13.14% | 0.00 | 64 | 564 | 0.35 | -0.06 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 705.00 | 1.91 | 2.63 | 2.27 | 2.35 | -1.10 | -31.89% | 0.00 | 39 | 182 | 0.34 | -0.07 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 710.00 | 2.28 | 3.05 | 2.67 | 2.51 | -0.65 | -20.57% | 0.00 | 46 | 295 | 0.34 | -0.08 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 715.00 | 2.62 | 3.50 | 3.06 | 2.43 | -0.92 | -27.47% | 0.00 | 19 | 315 | 0.34 | -0.09 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 720.00 | 3.15 | 4.10 | 3.63 | 3.45 | -1.55 | -31.00% | 0.01 | 164 | 531 | 0.34 | -0.10 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 725.00 | 3.40 | 4.20 | 3.80 | 3.98 | +0.07 | +1.79% | 0.01 | 29 | 309 | 0.32 | -0.12 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 730.00 | 3.90 | 4.85 | 4.38 | 4.60 | -1.90 | -29.24% | 0.01 | 314 | 735 | 0.32 | -0.14 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 735.00 | 4.95 | 5.60 | 5.28 | 5.22 | +0.22 | +4.40% | 0.01 | 72 | 322 | 0.32 | -0.15 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 740.00 | 5.55 | 7.05 | 6.30 | 6.09 | +0.35 | +6.10% | 0.01 | 33 | 300 | 0.32 | -0.17 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 745.00 | 7.20 | 7.85 | 7.53 | 6.80 | -1.60 | -19.05% | 0.01 | 33 | 212 | 0.33 | -0.20 | 0.00 | -0.51 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 750.00 | 7.90 | 8.90 | 8.40 | 8.29 | -3.27 | -28.29% | 0.01 | 43 | 424 | 0.32 | -0.22 | 0.00 | -0.53 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 755.00 | 9.50 | 10.10 | 9.80 | 8.02 | -4.98 | -38.31% | 0.01 | 33 | 1,141 | 0.32 | -0.24 | 0.01 | -0.55 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 760.00 | 10.10 | 12.70 | 11.40 | 10.50 | -3.00 | -22.23% | 0.02 | 30 | 295 | 0.32 | -0.27 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 765.00 | 12.10 | 13.50 | 12.80 | 11.71 | -4.19 | -26.36% | 0.02 | 10 | 334 | 0.32 | -0.30 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 770.00 | 13.40 | 15.90 | 14.65 | 12.94 | -4.73 | -26.77% | 0.02 | 15 | 250 | 0.32 | -0.33 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 772.50 | 13.15 | 16.00 | 14.58 | 10.49 | -3.08 | -22.70% | 0.02 | 2 | 4 | 0.31 | -0.34 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 775.00 | 15.50 | 16.65 | 16.08 | 15.85 | -0.33 | -2.04% | 0.02 | 35 | 169 | 0.32 | -0.36 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 777.50 | 16.15 | 17.30 | 16.73 | 14.50 | % | 0.02 | 2 | 0 | 0.31 | -0.38 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 780.00 | 17.40 | 18.75 | 18.08 | 18.00 | -4.50 | -20.00% | 0.02 | 81 | 236 | 0.31 | -0.39 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 782.50 | 18.10 | 20.20 | 19.15 | % | 0.02 | 0 | 0 | 0.32 | -0.41 | 0.01 | -0.61 | 10/30/2025 3:59:58 PM EST | |||
| 785.00 | 19.15 | 20.95 | 20.05 | 19.30 | -5.54 | -22.31% | 0.03 | 63 | 642 | 0.31 | -0.42 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 787.50 | 19.65 | 22.35 | 21.00 | % | 0.03 | 0 | 0 | 0.31 | -0.44 | 0.01 | -0.61 | 10/30/2025 3:59:58 PM EST | |||
| 790.00 | 21.90 | 23.45 | 22.68 | 17.85 | -7.29 | -29.00% | 0.03 | 3 | 360 | 0.31 | -0.46 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 792.50 | 21.75 | 25.30 | 23.53 | 18.55 | % | 0.03 | 3 | 0 | 0.31 | -0.47 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 795.00 | 22.30 | 26.75 | 24.53 | 20.20 | -1.55 | -7.13% | 0.03 | 8 | 96 | 0.31 | -0.49 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 797.50 | 25.50 | 27.25 | 26.38 | 24.55 | % | 0.03 | 2 | 0 | 0.31 | -0.51 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 800.00 | 24.55 | 28.40 | 26.48 | 25.50 | -7.20 | -22.02% | 0.03 | 72 | 367 | 0.30 | -0.53 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 802.50 | 25.90 | 30.65 | 28.28 | % | 0.04 | 0 | 0 | 0.30 | -0.54 | 0.01 | -0.59 | 10/30/2025 3:59:58 PM EST | |||
| 805.00 | 28.20 | 31.80 | 30.00 | 34.40 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.31 | -0.56 | 0.01 | -0.58 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 810.00 | 31.10 | 34.70 | 32.90 | 36.45 | -3.38 | -8.49% | 0.04 | 2 | 164 | 0.30 | -0.60 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 815.00 | 34.30 | 38.90 | 36.60 | 31.50 | -4.20 | -11.77% | 0.04 | 2 | 148 | 0.31 | -0.63 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 820.00 | 36.50 | 42.35 | 39.43 | 45.56 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.30 | -0.66 | 0.01 | -0.51 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 825.00 | 41.30 | 46.05 | 43.68 | 43.00 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.31 | -0.70 | 0.01 | -0.49 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 830.00 | 43.85 | 50.00 | 46.93 | 43.70 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.30 | -0.73 | 0.01 | -0.46 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 835.00 | 48.60 | 52.10 | 50.35 | 43.50 | -6.65 | -13.26% | 0.06 | 26 | 8 | 0.29 | -0.76 | 0.01 | -0.43 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 840.00 | 52.60 | 56.00 | 54.30 | 55.40 | -5.00 | -8.28% | 0.06 | 3 | 1 | 0.32 | -0.78 | 0.01 | -0.39 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 845.00 | 56.60 | 60.75 | 58.68 | 91.10 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | -0.81 | 0.01 | -0.36 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 850.00 | 58.90 | 64.45 | 61.68 | 95.50 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.33 | -0.83 | 0.00 | -0.33 | 10/16/2025 | 10/30/2025 3:59:58 PM EST |
| 855.00 | 64.85 | 70.00 | 67.43 | 67.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | -0.85 | 0.00 | -0.30 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 860.00 | 68.10 | 73.00 | 70.55 | 71.50 | -4.35 | -5.74% | 0.08 | 2 | 0 | 0.33 | -0.87 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 865.00 | 72.65 | 77.80 | 75.23 | 91.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.24 | 9/11/2025 | 10/30/2025 3:59:58 PM EST |
| 870.00 | 77.30 | 83.50 | 80.40 | 86.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.21 | 9/11/2025 | 10/30/2025 3:59:58 PM EST |
| 875.00 | 82.05 | 88.20 | 85.13 | 77.80 | % | 0.10 | 1 | 0 | 0.36 | -0.92 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 880.00 | 87.15 | 92.40 | 89.78 | 99.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.93 | 0.00 | -0.17 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 885.00 | 91.80 | 98.55 | 95.18 | % | 0.11 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.15 | 10/30/2025 3:59:58 PM EST | |||
| 890.00 | 96.80 | 103.85 | 100.33 | % | 0.11 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.13 | 10/30/2025 3:59:58 PM EST | |||
| 895.00 | 101.75 | 109.50 | 105.63 | % | 0.12 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.11 | 10/30/2025 3:59:58 PM EST | |||
| 900.00 | 106.80 | 113.65 | 110.23 | % | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.10 | 10/30/2025 3:59:58 PM EST | |||
| 905.00 | 111.80 | 119.25 | 115.53 | 107.30 | % | 0.13 | 2 | 0 | 0.42 | -0.97 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST | |
| 910.00 | 116.80 | 124.50 | 120.65 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 915.00 | 121.80 | 128.50 | 125.15 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 920.00 | 126.80 | 133.50 | 130.15 | % | 0.14 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 925.00 | 131.80 | 138.95 | 135.38 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 930.00 | 136.80 | 144.40 | 140.60 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 935.00 | 141.85 | 149.50 | 145.68 | % | 0.16 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 940.00 | 146.80 | 154.50 | 150.65 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 945.00 | 151.80 | 158.70 | 155.25 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 950.00 | 156.80 | 164.50 | 160.65 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 955.00 | 161.80 | 168.55 | 165.18 | 161.33 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 9/30/2025 | 10/30/2025 3:59:58 PM EST |
| 960.00 | 166.80 | 173.70 | 170.25 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 965.00 | 171.80 | 178.50 | 175.15 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 970.00 | 176.85 | 184.50 | 180.68 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 975.00 | 181.80 | 189.50 | 185.65 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 980.00 | 186.80 | 194.50 | 190.65 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 985.00 | 191.80 | 199.50 | 195.65 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 990.00 | 196.85 | 204.50 | 200.68 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 995.00 | 201.80 | 209.50 | 205.65 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 1,000.00 | 206.80 | 214.50 | 210.65 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 1,020.00 | 226.80 | 233.75 | 230.28 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 1,040.00 | 246.80 | 253.75 | 250.28 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 1,060.00 | 266.80 | 273.30 | 270.05 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |