Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $770.76 as of 10/15/2025 11:17:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 372.95 | 381.70 | 377.33 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 410.00 | 363.90 | 370.80 | 367.35 | 376.75 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 420.00 | 353.10 | 361.85 | 357.48 | % | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 430.00 | 343.15 | 351.90 | 347.53 | % | 0.81 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 440.00 | 333.25 | 342.00 | 337.63 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 450.00 | 323.30 | 332.00 | 327.65 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 460.00 | 313.40 | 322.00 | 317.70 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 470.00 | 303.60 | 312.00 | 307.80 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 480.00 | 293.60 | 302.10 | 297.85 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 490.00 | 283.70 | 292.25 | 287.98 | 294.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 500.00 | 273.80 | 282.50 | 278.15 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 510.00 | 263.95 | 272.60 | 268.28 | % | 0.53 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 520.00 | 254.00 | 262.75 | 258.38 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 530.00 | 244.15 | 252.85 | 248.50 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 540.00 | 234.25 | 243.00 | 238.63 | % | 0.44 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 550.00 | 225.30 | 231.80 | 228.55 | 221.82 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 560.00 | 214.55 | 223.10 | 218.83 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 565.00 | 209.65 | 218.15 | 213.90 | % | 0.38 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 570.00 | 204.75 | 213.50 | 209.13 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 575.00 | 199.90 | 208.55 | 204.23 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 580.00 | 195.95 | 203.00 | 199.48 | % | 0.34 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 585.00 | 191.00 | 198.15 | 194.58 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 590.00 | 186.00 | 193.10 | 189.55 | % | 0.32 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 595.00 | 181.45 | 188.40 | 184.93 | % | 0.31 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 600.00 | 176.60 | 183.50 | 180.05 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 605.00 | 171.75 | 178.65 | 175.20 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 610.00 | 166.85 | 173.50 | 170.18 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 615.00 | 162.00 | 168.90 | 165.45 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 620.00 | 157.15 | 163.95 | 160.55 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.15 | 10/14/2025 4:00:03 PM EST | |||
| 625.00 | 152.25 | 158.95 | 155.60 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.16 | 10/14/2025 4:00:03 PM EST | |||
| 630.00 | 147.20 | 154.45 | 150.83 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 635.00 | 142.65 | 149.65 | 146.15 | % | 0.23 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 640.00 | 137.70 | 144.90 | 141.30 | % | 0.22 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.19 | 10/14/2025 4:00:03 PM EST | |||
| 645.00 | 133.20 | 139.80 | 136.50 | % | 0.21 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.19 | 10/14/2025 4:00:03 PM EST | |||
| 650.00 | 128.45 | 135.15 | 131.80 | % | 0.20 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.20 | 10/14/2025 4:00:03 PM EST | |||
| 655.00 | 123.70 | 128.85 | 126.28 | 111.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.41 | 0.94 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 660.00 | 119.05 | 126.00 | 122.53 | % | 0.19 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.23 | 10/14/2025 4:00:03 PM EST | |||
| 665.00 | 114.40 | 119.90 | 117.15 | 115.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.40 | 0.93 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 670.00 | 109.75 | 116.00 | 112.88 | 109.85 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.41 | 0.92 | 0.00 | -0.25 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 675.00 | 104.70 | 112.65 | 108.68 | % | 0.16 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.26 | 10/14/2025 4:00:03 PM EST | |||
| 680.00 | 100.15 | 106.00 | 103.08 | 105.17 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.29 | 0.89 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 685.00 | 95.65 | 101.80 | 98.73 | 89.00 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.29 | 0.88 | 0.00 | -0.29 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 690.00 | 91.25 | 98.00 | 94.63 | % | 0.14 | 0 | 0 | 0.31 | 0.87 | 0.00 | -0.30 | 10/14/2025 4:00:03 PM EST | |||
| 695.00 | 86.90 | 92.00 | 89.45 | 88.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.29 | 0.86 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 700.00 | 82.60 | 88.95 | 85.78 | 82.00 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.30 | 0.84 | 0.00 | -0.32 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 705.00 | 78.35 | 84.80 | 81.58 | 80.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.83 | 0.00 | -0.34 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 710.00 | 74.15 | 80.00 | 77.08 | 75.85 | -0.75 | -0.98% | 0.11 | 2 | 2 | 0.30 | 0.81 | 0.00 | -0.35 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 715.00 | 71.30 | 75.95 | 73.63 | 74.20 | % | 0.10 | 2 | 0 | 0.29 | 0.79 | 0.00 | -0.36 | 10/15/2025 | 10/14/2025 4:00:03 PM EST | |
| 720.00 | 66.10 | 73.00 | 69.55 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.00 | -0.37 | 10/14/2025 4:00:03 PM EST | |||
| 725.00 | 62.15 | 68.00 | 65.08 | 57.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.29 | 0.76 | 0.00 | -0.38 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 730.00 | 59.85 | 63.65 | 61.75 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.30 | 0.74 | 0.00 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 735.00 | 54.60 | 60.50 | 57.55 | % | 0.08 | 0 | 0 | 0.30 | 0.72 | 0.00 | -0.39 | 10/14/2025 4:00:03 PM EST | |||
| 740.00 | 51.00 | 56.75 | 53.88 | 54.85 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | 0.69 | 0.00 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 745.00 | 47.60 | 53.15 | 50.38 | % | 0.07 | 0 | 0 | 0.30 | 0.67 | 0.00 | -0.40 | 10/14/2025 4:00:03 PM EST | |||
| 750.00 | 44.20 | 49.40 | 46.80 | 46.00 | -3.00 | -6.13% | 0.06 | 1 | 40 | 0.29 | 0.65 | 0.00 | -0.41 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 755.00 | 41.95 | 47.00 | 44.48 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.30 | 0.63 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 760.00 | 38.55 | 43.00 | 40.78 | 46.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | 0.60 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 765.00 | 35.55 | 41.00 | 38.28 | 41.00 | % | 0.05 | 2 | 0 | 0.29 | 0.58 | 0.00 | -0.41 | 10/15/2025 | 10/14/2025 4:00:03 PM EST | |
| 770.00 | 33.20 | 37.75 | 35.48 | 39.76 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.30 | 0.55 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 775.00 | 29.50 | 35.95 | 32.73 | 36.90 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.29 | 0.53 | 0.01 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 780.00 | 28.05 | 31.75 | 29.90 | 30.30 | +1.50 | +5.21% | 0.04 | 3 | 7 | 0.28 | 0.50 | 0.01 | -0.40 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 785.00 | 25.85 | 30.95 | 28.40 | 23.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | 0.48 | 0.01 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 790.00 | 22.40 | 28.65 | 25.53 | 29.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.28 | 0.45 | 0.01 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 795.00 | 21.30 | 26.55 | 23.93 | 25.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | 0.43 | 0.01 | -0.38 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 800.00 | 20.50 | 23.25 | 21.88 | 20.55 | -3.55 | -14.73% | 0.03 | 42 | 21 | 0.29 | 0.40 | 0.01 | -0.37 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 805.00 | 17.20 | 22.85 | 20.03 | 28.66 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.37 | 0.00 | -0.36 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 810.00 | 16.00 | 20.45 | 18.23 | 25.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | 0.35 | 0.00 | -0.35 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 815.00 | 14.35 | 18.25 | 16.30 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.33 | 0.00 | -0.33 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 820.00 | 12.55 | 16.70 | 14.63 | 15.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.00 | -0.32 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 825.00 | 10.90 | 14.90 | 12.90 | 14.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | 0.28 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 830.00 | 9.20 | 13.95 | 11.58 | 19.92 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.27 | 0.26 | 0.00 | -0.29 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 835.00 | 7.90 | 12.00 | 9.95 | 10.43 | -1.70 | -14.02% | 0.01 | 5 | 1 | 0.27 | 0.24 | 0.00 | -0.27 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 840.00 | 6.65 | 10.65 | 8.65 | 9.64 | % | 0.01 | 5 | 0 | 0.25 | 0.21 | 0.00 | -0.25 | 10/15/2025 | 10/14/2025 4:00:03 PM EST | |
| 845.00 | 6.65 | 9.85 | 8.25 | 7.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.20 | 0.00 | -0.24 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 850.00 | 5.55 | 8.30 | 6.93 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.18 | 0.00 | -0.22 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 855.00 | 4.05 | 10.30 | 7.18 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.00 | -0.21 | 10/14/2025 4:00:03 PM EST | |||
| 860.00 | 2.89 | 9.70 | 6.30 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.14 | 0.00 | -0.19 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 865.00 | 3.30 | 8.60 | 5.95 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.13 | 0.00 | -0.18 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 870.00 | 1.54 | 7.75 | 4.65 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.00 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 880.00 | 1.00 | 7.95 | 4.48 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.09 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 890.00 | 0.09 | 7.10 | 3.60 | % | 0.00 | 0 | 0 | 0.26 | 0.07 | 0.00 | -0.11 | 10/14/2025 4:00:03 PM EST | |||
| 900.00 | 1.80 | 4.40 | 3.10 | 2.88 | % | 0.00 | 1 | 0 | 0.25 | 0.06 | 0.00 | -0.09 | 10/15/2025 | 10/14/2025 4:00:03 PM EST | |
| 910.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 920.00 | 0.02 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 930.00 | 0.01 | 4.75 | 2.38 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.03 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 960.00 | 0.01 | 3.40 | 1.71 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 970.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 990.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,000.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,010.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,020.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 1,040.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 1,060.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.00 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.45 | 0.00 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 580.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.08 | 10/14/2025 4:00:03 PM EST | |||
| 595.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 600.00 | 0.60 | 4.80 | 2.70 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.13 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 605.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.13 | 10/14/2025 4:00:03 PM EST | |||
| 610.00 | 0.01 | 5.70 | 2.86 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.14 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 615.00 | 0.01 | 5.00 | 2.51 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 620.00 | 0.01 | 5.90 | 2.96 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.02 | 0.00 | -0.15 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 625.00 | 0.01 | 5.00 | 2.51 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.16 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 630.00 | 0.30 | 6.15 | 3.23 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 635.00 | 0.80 | 6.20 | 3.50 | % | 0.01 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 640.00 | 0.45 | 6.50 | 3.48 | % | 0.01 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.19 | 10/14/2025 4:00:03 PM EST | |||
| 645.00 | 0.01 | 6.45 | 3.23 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.36 | -0.04 | 0.00 | -0.19 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 650.00 | 1.60 | 4.95 | 3.28 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.20 | 10/14/2025 4:00:03 PM EST | |||
| 655.00 | 1.82 | 7.00 | 4.41 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.21 | 10/14/2025 4:00:03 PM EST | |||
| 660.00 | 0.18 | 6.80 | 3.49 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.23 | 10/14/2025 4:00:03 PM EST | |||
| 665.00 | 1.77 | 5.85 | 3.81 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.24 | 10/14/2025 4:00:03 PM EST | |||
| 670.00 | 0.80 | 4.65 | 2.73 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.08 | 0.00 | -0.25 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 675.00 | 0.97 | 5.35 | 3.16 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | -0.09 | 0.00 | -0.26 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 680.00 | 1.35 | 6.15 | 3.75 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.31 | -0.11 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 685.00 | 1.75 | 7.50 | 4.63 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.29 | 10/14/2025 4:00:03 PM EST | |||
| 690.00 | 2.23 | 7.55 | 4.89 | 7.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | -0.13 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 695.00 | 3.05 | 8.65 | 5.85 | 7.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.30 | -0.14 | 0.00 | -0.31 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 700.00 | 7.00 | 9.50 | 8.25 | 7.00 | -0.74 | -9.57% | 0.01 | 1 | 7 | 0.31 | -0.16 | 0.00 | -0.32 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 705.00 | 4.40 | 11.65 | 8.03 | 13.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.17 | 0.00 | -0.34 | 10/10/2025 | 10/14/2025 4:00:03 PM EST |
| 710.00 | 5.30 | 10.55 | 7.93 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | -0.19 | 0.00 | -0.35 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 715.00 | 6.30 | 10.90 | 8.60 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | -0.21 | 0.00 | -0.36 | 10/13/2025 | 10/14/2025 4:00:03 PM EST |
| 720.00 | 7.40 | 12.25 | 9.83 | 12.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.23 | 0.00 | -0.37 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 725.00 | 8.70 | 14.25 | 11.48 | 11.33 | -1.25 | -9.94% | 0.02 | 5 | 3 | 0.30 | -0.24 | 0.00 | -0.38 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 730.00 | 10.05 | 16.00 | 13.03 | 12.80 | % | 0.02 | 5 | 0 | 0.30 | -0.26 | 0.00 | -0.39 | 10/15/2025 | 10/14/2025 4:00:03 PM EST | |
| 735.00 | 12.10 | 17.60 | 14.85 | 15.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.28 | 0.00 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 740.00 | 13.35 | 18.90 | 16.13 | 23.32 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.31 | -0.31 | 0.00 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 745.00 | 14.80 | 20.40 | 17.60 | 25.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.33 | 0.00 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 750.00 | 17.45 | 19.95 | 18.70 | 19.00 | -2.89 | -13.21% | 0.02 | 1 | 4 | 0.30 | -0.35 | 0.00 | -0.41 | 10/15/2025 | 10/14/2025 4:00:03 PM EST |
| 755.00 | 18.25 | 23.55 | 20.90 | 25.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.37 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 760.00 | 20.15 | 24.00 | 22.08 | 25.53 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.40 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 765.00 | 23.50 | 28.65 | 26.08 | 26.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.42 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 770.00 | 25.75 | 30.55 | 28.15 | 29.38 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.45 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 775.00 | 27.30 | 32.65 | 29.98 | 28.59 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.30 | -0.47 | 0.01 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 780.00 | 30.25 | 34.45 | 32.35 | 35.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.50 | 0.01 | -0.40 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 785.00 | 32.70 | 38.25 | 35.48 | 54.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.52 | 0.01 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 790.00 | 35.20 | 41.45 | 38.33 | 36.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.55 | 0.01 | -0.39 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 795.00 | 38.85 | 43.10 | 40.98 | 37.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.29 | -0.57 | 0.01 | -0.38 | 10/14/2025 | 10/14/2025 4:00:03 PM EST |
| 800.00 | 41.05 | 47.00 | 44.03 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.01 | -0.37 | 10/14/2025 4:00:03 PM EST | |||
| 805.00 | 44.00 | 49.85 | 46.93 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.00 | -0.36 | 10/14/2025 4:00:03 PM EST | |||
| 810.00 | 47.00 | 53.45 | 50.23 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.00 | -0.35 | 10/14/2025 4:00:03 PM EST | |||
| 815.00 | 50.00 | 56.80 | 53.40 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.00 | -0.33 | 10/14/2025 4:00:03 PM EST | |||
| 820.00 | 53.00 | 60.10 | 56.55 | % | 0.07 | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.32 | 10/14/2025 4:00:03 PM EST | |||
| 825.00 | 57.00 | 63.70 | 60.35 | % | 0.07 | 0 | 0 | 0.28 | -0.72 | 0.00 | -0.30 | 10/14/2025 4:00:03 PM EST | |||
| 830.00 | 60.75 | 65.90 | 63.33 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.00 | -0.29 | 10/14/2025 4:00:03 PM EST | |||
| 835.00 | 65.05 | 70.80 | 67.93 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.00 | -0.27 | 10/14/2025 4:00:03 PM EST | |||
| 840.00 | 69.05 | 74.80 | 71.93 | % | 0.09 | 0 | 0 | 0.28 | -0.79 | 0.00 | -0.25 | 10/14/2025 4:00:03 PM EST | |||
| 845.00 | 73.00 | 78.85 | 75.93 | % | 0.09 | 0 | 0 | 0.27 | -0.80 | 0.00 | -0.24 | 10/14/2025 4:00:03 PM EST | |||
| 850.00 | 77.00 | 82.80 | 79.90 | % | 0.09 | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.22 | 10/14/2025 4:00:03 PM EST | |||
| 855.00 | 81.15 | 87.35 | 84.25 | % | 0.10 | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.21 | 10/14/2025 4:00:03 PM EST | |||
| 860.00 | 85.00 | 91.70 | 88.35 | % | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.19 | 10/14/2025 4:00:03 PM EST | |||
| 865.00 | 90.00 | 95.40 | 92.70 | % | 0.11 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.18 | 10/14/2025 4:00:03 PM EST | |||
| 870.00 | 94.20 | 100.05 | 97.13 | % | 0.11 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.17 | 10/14/2025 4:00:03 PM EST | |||
| 880.00 | 102.55 | 109.50 | 106.03 | % | 0.12 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.14 | 10/14/2025 4:00:03 PM EST | |||
| 890.00 | 113.15 | 119.05 | 116.10 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.11 | 10/14/2025 4:00:03 PM EST | |||
| 900.00 | 122.85 | 128.90 | 125.88 | % | 0.14 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.09 | 10/14/2025 4:00:03 PM EST | |||
| 910.00 | 131.55 | 138.80 | 135.18 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.07 | 10/14/2025 4:00:03 PM EST | |||
| 920.00 | 140.85 | 149.50 | 145.18 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.06 | 10/14/2025 4:00:03 PM EST | |||
| 930.00 | 150.75 | 159.40 | 155.08 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 10/14/2025 4:00:03 PM EST | |||
| 940.00 | 160.75 | 169.40 | 165.08 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 10/14/2025 4:00:03 PM EST | |||
| 950.00 | 170.75 | 179.40 | 175.08 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 10/14/2025 4:00:03 PM EST | |||
| 960.00 | 181.00 | 189.45 | 185.23 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 970.00 | 190.75 | 199.45 | 195.10 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 10/14/2025 4:00:03 PM EST | |||
| 980.00 | 200.75 | 209.45 | 205.10 | % | 0.21 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 990.00 | 210.75 | 219.45 | 215.10 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,000.00 | 220.75 | 229.45 | 225.10 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,010.00 | 230.75 | 239.45 | 235.10 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 10/14/2025 4:00:03 PM EST | |||
| 1,020.00 | 240.75 | 249.45 | 245.10 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 1,040.00 | 260.75 | 269.45 | 265.10 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST | |||
| 1,060.00 | 280.75 | 289.45 | 285.10 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:03 PM EST |