Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $881.26 as of 10/19/2026 2:50:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 332.60 | 341.60 | 337.10 | % | 0.62 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 550.00 | 322.60 | 331.60 | 327.10 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 560.00 | 312.65 | 321.60 | 317.13 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 570.00 | 302.85 | 311.85 | 307.35 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 580.00 | 292.75 | 301.75 | 297.25 | % | 0.51 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 590.00 | 284.25 | 290.90 | 287.58 | % | 0.49 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 600.00 | 274.25 | 282.00 | 278.13 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 610.00 | 263.40 | 270.60 | 267.00 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 620.00 | 254.30 | 261.00 | 257.65 | % | 0.42 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 630.00 | 243.45 | 252.00 | 247.73 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 640.00 | 233.50 | 240.70 | 237.10 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 650.00 | 224.45 | 230.75 | 227.60 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 660.00 | 213.55 | 221.25 | 217.40 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 670.00 | 204.55 | 212.00 | 208.28 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 680.00 | 193.65 | 200.90 | 197.28 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 690.00 | 184.65 | 191.00 | 187.83 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 700.00 | 174.45 | 182.00 | 178.23 | 195.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.07 | 10/5/2026 | 10/19/2026 4:00:01 PM EST |
| 710.00 | 163.85 | 172.80 | 168.33 | % | 0.24 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.12 | 10/19/2026 4:00:01 PM EST | |||
| 720.00 | 153.95 | 162.00 | 157.98 | % | 0.22 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.14 | 10/19/2026 4:00:01 PM EST | |||
| 730.00 | 144.05 | 151.90 | 147.98 | % | 0.20 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.16 | 10/19/2026 4:00:01 PM EST | |||
| 740.00 | 134.25 | 142.00 | 138.13 | % | 0.19 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.15 | 10/19/2026 4:00:01 PM EST | |||
| 750.00 | 124.45 | 133.00 | 128.73 | % | 0.17 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.18 | 10/19/2026 4:00:01 PM EST | |||
| 760.00 | 114.75 | 122.60 | 118.68 | % | 0.16 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.21 | 10/19/2026 4:00:01 PM EST | |||
| 770.00 | 105.15 | 113.00 | 109.08 | 117.54 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | 0.95 | 0.00 | -0.28 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 780.00 | 96.15 | 101.80 | 98.98 | % | 0.13 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.32 | 10/19/2026 4:00:01 PM EST | |||
| 790.00 | 86.85 | 92.45 | 89.65 | 93.80 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.43 | 0.92 | 0.00 | -0.38 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 800.00 | 78.70 | 83.05 | 80.88 | 87.85 | -19.45 | -18.13% | 0.10 | 13 | 63 | 0.35 | 0.89 | 0.00 | -0.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 805.00 | 73.20 | 78.80 | 76.00 | % | 0.09 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.46 | 10/19/2026 4:00:01 PM EST | |||
| 810.00 | 69.55 | 74.15 | 71.85 | 79.50 | -11.50 | -12.64% | 0.09 | 50 | 56 | 0.34 | 0.86 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 815.00 | 65.35 | 69.80 | 67.58 | 74.55 | -5.45 | -6.82% | 0.08 | 6 | 65 | 0.34 | 0.85 | 0.00 | -0.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 820.00 | 60.15 | 65.55 | 62.85 | 70.25 | +0.20 | +0.29% | 0.08 | 6 | 36 | 0.32 | 0.83 | 0.00 | -0.55 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 825.00 | 56.90 | 61.45 | 59.18 | 66.20 | +0.20 | +0.31% | 0.07 | 3 | 10 | 0.33 | 0.81 | 0.00 | -0.57 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 830.00 | 52.00 | 57.40 | 54.70 | 62.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.32 | 0.79 | 0.00 | -0.60 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 835.00 | 48.00 | 53.50 | 50.75 | 58.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.32 | 0.76 | 0.00 | -0.62 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 840.00 | 44.35 | 49.65 | 47.00 | 64.81 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.31 | 0.74 | 0.01 | -0.65 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 845.00 | 40.60 | 46.05 | 43.33 | 62.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.31 | 0.71 | 0.01 | -0.67 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 850.00 | 37.75 | 42.60 | 40.18 | 47.53 | -10.08 | -17.50% | 0.05 | 2 | 36 | 0.32 | 0.69 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 855.00 | 34.55 | 39.20 | 36.88 | 53.76 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.32 | 0.66 | 0.01 | -0.70 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 860.00 | 30.90 | 36.05 | 33.48 | 40.32 | +0.22 | +0.55% | 0.04 | 2 | 48 | 0.31 | 0.63 | 0.01 | -0.71 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 865.00 | 27.30 | 33.00 | 30.15 | 37.00 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.31 | 0.59 | 0.01 | -0.72 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 870.00 | 24.95 | 30.55 | 27.75 | 27.82 | -11.43 | -29.13% | 0.03 | 3 | 13 | 0.31 | 0.56 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 875.00 | 23.00 | 27.60 | 25.30 | 24.88 | -6.12 | -19.75% | 0.03 | 5 | 29 | 0.31 | 0.53 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 877.50 | 21.35 | 24.90 | 23.13 | 24.00 | % | 0.03 | 1 | 0 | 0.30 | 0.51 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 880.00 | 19.80 | 25.10 | 22.45 | 28.60 | +0.53 | +1.89% | 0.03 | 3 | 16 | 0.31 | 0.49 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 882.50 | 19.40 | 23.95 | 21.68 | 21.46 | % | 0.02 | 2 | 0 | 0.31 | 0.48 | 0.01 | -0.71 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 885.00 | 17.50 | 22.85 | 20.18 | 25.70 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | 0.46 | 0.01 | -0.70 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 887.50 | 16.45 | 21.80 | 19.13 | % | 0.02 | 0 | 0 | 0.31 | 0.44 | 0.01 | -0.70 | 10/19/2026 4:00:01 PM EST | |||
| 890.00 | 14.80 | 20.75 | 17.78 | 18.20 | -7.25 | -28.49% | 0.02 | 8 | 20 | 0.30 | 0.43 | 0.01 | -0.69 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 892.50 | 14.55 | 19.70 | 17.13 | 21.55 | % | 0.02 | 22 | 0 | 0.31 | 0.41 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 895.00 | 13.40 | 19.25 | 16.33 | 20.52 | -0.88 | -4.12% | 0.02 | 1 | 61 | 0.31 | 0.39 | 0.01 | -0.67 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 897.50 | 13.25 | 17.85 | 15.55 | % | 0.02 | 0 | 0 | 0.31 | 0.38 | 0.01 | -0.66 | 10/19/2026 4:00:01 PM EST | |||
| 900.00 | 11.45 | 17.10 | 14.28 | 14.20 | -4.30 | -23.25% | 0.02 | 53 | 50 | 0.30 | 0.36 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 902.50 | 12.05 | 15.85 | 13.95 | 14.60 | % | 0.02 | 7 | 0 | 0.31 | 0.35 | 0.01 | -0.64 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 905.00 | 10.20 | 15.35 | 12.78 | 15.90 | -5.60 | -26.05% | 0.01 | 4 | 68 | 0.30 | 0.33 | 0.01 | -0.63 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 907.50 | 8.65 | 15.15 | 11.90 | % | 0.01 | 0 | 0 | 0.30 | 0.32 | 0.01 | -0.61 | 10/19/2026 4:00:01 PM EST | |||
| 910.00 | 8.30 | 13.75 | 11.03 | 12.95 | -7.90 | -37.89% | 0.01 | 3 | 87 | 0.30 | 0.30 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 912.50 | 7.35 | 13.35 | 10.35 | % | 0.01 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.59 | 10/19/2026 4:00:01 PM EST | |||
| 915.00 | 6.90 | 12.15 | 9.53 | 9.53 | -4.24 | -30.80% | 0.01 | 242 | 78 | 0.30 | 0.27 | 0.01 | -0.57 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 920.00 | 5.60 | 10.10 | 7.85 | 12.40 | +0.90 | +7.83% | 0.01 | 6 | 563 | 0.28 | 0.25 | 0.01 | -0.54 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 925.00 | 5.85 | 9.15 | 7.50 | 9.65 | -1.24 | -11.39% | 0.01 | 36 | 24 | 0.30 | 0.22 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 930.00 | 5.60 | 7.00 | 6.30 | 6.30 | -3.40 | -35.06% | 0.01 | 7 | 20 | 0.30 | 0.20 | 0.00 | -0.48 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 935.00 | 2.59 | 8.60 | 5.60 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.30 | 0.18 | 0.00 | -0.45 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 940.00 | 2.65 | 7.30 | 4.98 | 6.29 | -2.08 | -24.86% | 0.01 | 1 | 62 | 0.30 | 0.16 | 0.00 | -0.42 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 945.00 | 2.29 | 5.95 | 4.12 | 5.11 | -0.29 | -5.37% | 0.00 | 3 | 19 | 0.30 | 0.14 | 0.00 | -0.40 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 950.00 | 2.51 | 6.65 | 4.58 | 3.70 | -2.65 | -41.74% | 0.00 | 13 | 80 | 0.32 | 0.13 | 0.00 | -0.36 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 955.00 | 1.70 | 4.00 | 2.85 | 3.33 | -1.88 | -36.09% | 0.00 | 4 | 42 | 0.29 | 0.12 | 0.00 | -0.35 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 960.00 | 0.45 | 5.25 | 2.85 | 2.95 | -1.45 | -32.96% | 0.00 | 202 | 82 | 0.29 | 0.11 | 0.00 | -0.34 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 965.00 | 0.13 | 6.10 | 3.12 | 2.79 | -2.61 | -48.34% | 0.00 | 1 | 34 | 0.29 | 0.10 | 0.00 | -0.31 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 970.00 | 1.02 | 4.50 | 2.76 | 2.20 | -1.09 | -33.14% | 0.00 | 201 | 389 | 0.32 | 0.08 | 0.00 | -0.28 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 975.00 | 0.00 | 4.25 | 2.13 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.07 | 0.00 | -0.22 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 980.00 | 0.00 | 3.65 | 1.83 | 1.78 | -1.82 | -50.56% | 0.00 | 11 | 47 | 0.39 | 0.06 | 0.00 | -0.20 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 985.00 | 0.28 | 5.10 | 2.69 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.34 | 0.05 | 0.00 | -0.20 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 990.00 | 0.02 | 4.35 | 2.19 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.31 | 0.05 | 0.00 | -0.20 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 995.00 | 0.00 | 4.05 | 2.03 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | 0.04 | 0.00 | -0.14 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,000.00 | 0.50 | 2.35 | 1.43 | 0.79 | -0.89 | -52.98% | 0.00 | 2 | 53 | 0.34 | 0.03 | 0.00 | -0.14 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,005.00 | 0.00 | 3.95 | 1.98 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.03 | 0.00 | -0.11 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,010.00 | 0.00 | 4.70 | 2.35 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.49 | 0.02 | 0.00 | -0.09 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,015.00 | 0.00 | 4.65 | 2.33 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.02 | 0.00 | -0.08 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,020.00 | 0.01 | 4.60 | 2.31 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.02 | 0.00 | -0.08 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,025.00 | 0.00 | 4.55 | 2.28 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.01 | 0.00 | -0.06 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,030.00 | 0.00 | 4.55 | 2.28 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.01 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,035.00 | 0.00 | 4.50 | 2.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | 0.01 | 0.00 | -0.04 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,040.00 | 0.00 | 4.45 | 2.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,045.00 | 0.00 | 4.45 | 2.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.01 | 0.00 | -0.03 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,050.00 | 0.00 | 4.45 | 2.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,055.00 | 0.00 | 4.40 | 2.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.59 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,060.00 | 0.00 | 4.40 | 2.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.60 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,065.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,070.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,075.00 | 0.00 | 4.35 | 2.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,080.00 | 0.00 | 3.00 | 1.50 | 2.50 | +2.16 | +635.30% | 0.00 | 2 | 8 | 0.59 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,085.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,090.00 | 0.00 | 4.35 | 2.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,095.00 | 0.00 | 4.35 | 2.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 4.35 | 2.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 1,105.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,110.00 | 0.00 | 4.35 | 2.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 1,115.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:01 PM EST |
| 1,125.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/19/2026 4:00:01 PM EST |
| 1,135.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:01 PM EST |
| 1,145.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,155.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,165.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 4:00:01 PM EST |
| 1,175.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,185.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,370.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 4:00:01 PM EST |
| 1,390.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 3.05 | 1.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 33 | 0.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 610.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 7 | 17 | 0.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 630.00 | 0.01 | 0.93 | 0.47 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.04 | -26.67% | 0.00 | 28 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 650.00 | 0.01 | 0.63 | 0.32 | 0.12 | -0.04 | -25.00% | 0.00 | 45 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 660.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.04 | +28.58% | 0.00 | 17 | 6 | 0.46 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 670.00 | 0.01 | 0.68 | 0.35 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 12 | 0.48 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 680.00 | 0.01 | 1.42 | 0.72 | 0.22 | -0.01 | -4.35% | 0.00 | 10 | 2 | 0.49 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 690.00 | 0.01 | 1.42 | 0.72 | 0.35 | +0.01 | +2.95% | 0.00 | 12 | 2 | 0.47 | 0.00 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 700.00 | 0.01 | 1.34 | 0.68 | 0.39 | -0.02 | -4.88% | 0.00 | 2 | 2 | 0.44 | 0.00 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 1.42 | 0.71 | 0.58 | +0.04 | +7.41% | 0.00 | 2 | 7 | 0.42 | -0.01 | 0.00 | -0.12 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 720.00 | 0.01 | 1.45 | 0.73 | 0.60 | -0.67 | -52.76% | 0.00 | 49 | 7 | 0.39 | -0.01 | 0.00 | -0.14 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 1.75 | 0.88 | 0.86 | -0.31 | -26.50% | 0.00 | 2 | 95 | 0.38 | -0.01 | 0.00 | -0.16 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 2.61 | 1.31 | 0.79 | -0.76 | -49.04% | 0.00 | 2 | 54 | 0.51 | -0.01 | 0.00 | -0.15 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 2.84 | 1.42 | 0.95 | -0.46 | -32.63% | 0.00 | 5 | 190 | 0.48 | -0.02 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 3.15 | 1.58 | 1.26 | +0.10 | +8.63% | 0.00 | 2 | 25 | 0.46 | -0.03 | 0.00 | -0.21 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 770.00 | 0.38 | 2.95 | 1.67 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | -0.05 | 0.00 | -0.28 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 780.00 | 0.47 | 5.30 | 2.89 | 1.89 | +0.56 | +42.11% | 0.00 | 6 | 272 | 0.36 | -0.06 | 0.00 | -0.32 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 790.00 | 0.13 | 6.60 | 3.37 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | -0.08 | 0.00 | -0.38 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 800.00 | 2.88 | 4.25 | 3.57 | 2.92 | -0.98 | -25.13% | 0.00 | 2 | 84 | 0.34 | -0.11 | 0.00 | -0.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 805.00 | 2.48 | 4.60 | 3.54 | 4.00 | -0.60 | -13.05% | 0.00 | 17 | 20 | 0.32 | -0.12 | 0.00 | -0.46 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 810.00 | 2.71 | 6.95 | 4.83 | 3.65 | -0.80 | -17.98% | 0.01 | 10 | 43 | 0.34 | -0.14 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 815.00 | 2.76 | 8.05 | 5.41 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | -0.15 | 0.00 | -0.52 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 820.00 | 3.60 | 7.35 | 5.48 | 4.85 | +0.75 | +18.30% | 0.01 | 10 | 82 | 0.32 | -0.17 | 0.00 | -0.55 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 825.00 | 4.20 | 9.65 | 6.93 | 6.43 | -1.29 | -16.71% | 0.01 | 61 | 36 | 0.32 | -0.19 | 0.00 | -0.57 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 830.00 | 5.40 | 9.15 | 7.28 | 6.50 | -1.45 | -18.24% | 0.01 | 9 | 73 | 0.31 | -0.21 | 0.00 | -0.60 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 835.00 | 6.25 | 11.50 | 8.88 | 7.51 | -2.26 | -23.14% | 0.01 | 6 | 27 | 0.32 | -0.24 | 0.00 | -0.62 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 840.00 | 6.90 | 12.80 | 9.85 | 9.50 | -1.75 | -15.56% | 0.01 | 21 | 32 | 0.31 | -0.26 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 845.00 | 8.35 | 14.85 | 11.60 | 13.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.32 | -0.29 | 0.01 | -0.67 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 850.00 | 10.25 | 15.80 | 13.03 | 13.06 | -0.75 | -5.44% | 0.02 | 23 | 237 | 0.31 | -0.31 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 855.00 | 11.55 | 17.30 | 14.43 | 14.85 | +3.10 | +26.39% | 0.02 | 4 | 24 | 0.31 | -0.34 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 860.00 | 13.35 | 18.70 | 16.03 | 17.44 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.31 | -0.37 | 0.01 | -0.71 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 865.00 | 15.55 | 20.95 | 18.25 | 21.40 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.31 | -0.41 | 0.01 | -0.72 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 870.00 | 17.65 | 23.30 | 20.48 | 21.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.31 | -0.44 | 0.01 | -0.72 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 875.00 | 19.90 | 25.55 | 22.73 | 22.40 | -2.54 | -10.19% | 0.03 | 13 | 67 | 0.31 | -0.47 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 877.50 | 21.15 | 26.95 | 24.05 | % | 0.03 | 0 | 0 | 0.31 | -0.49 | 0.01 | -0.72 | 10/19/2026 4:00:01 PM EST | |||
| 880.00 | 22.45 | 27.70 | 25.08 | 25.18 | -2.10 | -7.70% | 0.03 | 3 | 188 | 0.30 | -0.51 | 0.01 | -0.72 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 882.50 | 24.55 | 29.15 | 26.85 | % | 0.03 | 0 | 0 | 0.31 | -0.52 | 0.01 | -0.71 | 10/19/2026 4:00:01 PM EST | |||
| 885.00 | 25.70 | 30.50 | 28.10 | 24.54 | -4.98 | -16.87% | 0.03 | 5 | 143 | 0.31 | -0.54 | 0.01 | -0.70 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 887.50 | 26.40 | 32.10 | 29.25 | % | 0.03 | 0 | 0 | 0.30 | -0.56 | 0.01 | -0.70 | 10/19/2026 4:00:01 PM EST | |||
| 890.00 | 27.85 | 33.50 | 30.68 | 30.56 | -2.09 | -6.41% | 0.03 | 6 | 128 | 0.30 | -0.57 | 0.01 | -0.69 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 892.50 | 29.55 | 35.00 | 32.28 | 28.83 | % | 0.04 | 21 | 0 | 0.30 | -0.59 | 0.01 | -0.68 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 895.00 | 31.25 | 36.45 | 33.85 | 33.15 | +9.90 | +42.59% | 0.04 | 8 | 38 | 0.30 | -0.61 | 0.01 | -0.67 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 897.50 | 32.80 | 38.00 | 35.40 | % | 0.04 | 0 | 0 | 0.30 | -0.62 | 0.01 | -0.66 | 10/19/2026 4:00:01 PM EST | |||
| 900.00 | 34.25 | 40.00 | 37.13 | 32.45 | -3.67 | -10.17% | 0.04 | 1 | 57 | 0.30 | -0.64 | 0.01 | -0.65 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 902.50 | 35.90 | 41.15 | 38.53 | % | 0.04 | 0 | 0 | 0.30 | -0.65 | 0.01 | -0.64 | 10/19/2026 4:00:01 PM EST | |||
| 905.00 | 37.65 | 43.65 | 40.65 | 34.49 | -3.86 | -10.07% | 0.04 | 5 | 17 | 0.30 | -0.67 | 0.01 | -0.63 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 907.50 | 39.40 | 44.60 | 42.00 | 37.10 | % | 0.05 | 1 | 0 | 0.30 | -0.68 | 0.01 | -0.61 | 10/19/2026 | 10/19/2026 4:00:01 PM EST | |
| 910.00 | 41.15 | 46.35 | 43.75 | 39.00 | +5.30 | +15.73% | 0.05 | 20 | 28 | 0.30 | -0.70 | 0.01 | -0.60 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 912.50 | 43.00 | 48.75 | 45.88 | % | 0.05 | 0 | 0 | 0.30 | -0.71 | 0.01 | -0.59 | 10/19/2026 4:00:01 PM EST | |||
| 915.00 | 44.85 | 49.95 | 47.40 | 46.71 | +21.87 | +88.05% | 0.05 | 1 | 11 | 0.30 | -0.73 | 0.01 | -0.57 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 920.00 | 48.65 | 54.45 | 51.55 | 55.18 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.30 | -0.75 | 0.01 | -0.54 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 925.00 | 52.60 | 58.30 | 55.45 | 48.98 | +11.73 | +31.49% | 0.06 | 1 | 24 | 0.30 | -0.78 | 0.01 | -0.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 930.00 | 56.70 | 61.65 | 59.18 | 55.10 | +13.49 | +32.42% | 0.06 | 3 | 22 | 0.29 | -0.80 | 0.00 | -0.48 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 935.00 | 60.90 | 66.60 | 63.75 | 43.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.30 | -0.82 | 0.00 | -0.45 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 940.00 | 65.25 | 70.50 | 67.88 | 44.20 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.29 | -0.84 | 0.00 | -0.42 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 945.00 | 69.65 | 75.40 | 72.53 | 47.65 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.38 | -0.86 | 0.00 | -0.40 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 950.00 | 74.15 | 79.75 | 76.95 | 77.60 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.39 | -0.87 | 0.00 | -0.36 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 955.00 | 78.75 | 84.45 | 81.60 | 83.27 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | -0.88 | 0.00 | -0.35 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 960.00 | 83.45 | 88.15 | 85.80 | 79.00 | +0.69 | +0.89% | 0.09 | 1 | 7 | 0.37 | -0.89 | 0.00 | -0.34 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 965.00 | 88.15 | 93.25 | 90.70 | 69.45 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.39 | -0.90 | 0.00 | -0.31 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 970.00 | 92.95 | 98.65 | 95.80 | 85.35 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.42 | -0.92 | 0.00 | -0.28 | 10/1/2026 | 10/19/2026 4:00:01 PM EST |
| 975.00 | 97.80 | 103.35 | 100.58 | 114.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.41 | -0.93 | 0.00 | -0.22 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 980.00 | 102.65 | 108.15 | 105.40 | 87.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | -0.94 | 0.00 | -0.20 | 10/6/2026 | 10/19/2026 4:00:01 PM EST |
| 985.00 | 106.75 | 113.15 | 109.95 | 83.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.95 | 0.00 | -0.20 | 9/29/2026 | 10/19/2026 4:00:01 PM EST |
| 990.00 | 111.40 | 119.00 | 115.20 | 92.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | -0.95 | 0.00 | -0.20 | 10/2/2026 | 10/19/2026 4:00:01 PM EST |
| 995.00 | 117.45 | 125.00 | 121.23 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.14 | 10/19/2026 4:00:01 PM EST | |||
| 1,000.00 | 122.45 | 129.90 | 126.18 | 94.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.49 | -0.97 | 0.00 | -0.14 | 9/30/2026 | 10/19/2026 4:00:01 PM EST |
| 1,005.00 | 125.95 | 134.00 | 129.98 | 116.85 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | -0.97 | 0.00 | -0.11 | 10/5/2026 | 10/19/2026 4:00:01 PM EST |
| 1,010.00 | 130.95 | 139.00 | 134.98 | 129.29 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 1,015.00 | 136.20 | 143.95 | 140.08 | 133.33 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | -0.98 | 0.00 | -0.08 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 1,020.00 | 140.50 | 149.00 | 144.75 | 138.28 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.08 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 1,025.00 | 145.95 | 153.90 | 149.93 | 120.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.06 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,030.00 | 151.20 | 158.70 | 154.95 | 147.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 1,035.00 | 156.00 | 164.00 | 160.00 | 129.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 10/2/2026 | 10/19/2026 4:00:01 PM EST |
| 1,040.00 | 161.00 | 169.00 | 165.00 | % | 0.16 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 10/19/2026 4:00:01 PM EST | |||
| 1,045.00 | 166.00 | 173.90 | 169.95 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 10/19/2026 4:00:01 PM EST | |||
| 1,050.00 | 171.00 | 178.90 | 174.95 | 155.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 1,055.00 | 176.00 | 184.00 | 180.00 | 168.91 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/19/2026 4:00:01 PM EST |
| 1,060.00 | 181.00 | 189.00 | 185.00 | 183.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 1,065.00 | 186.00 | 193.90 | 189.95 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 1,070.00 | 191.00 | 199.00 | 195.00 | 175.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 10/19/2026 4:00:01 PM EST |
| 1,075.00 | 197.40 | 204.00 | 200.70 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 1,080.00 | 202.40 | 209.00 | 205.70 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 1,085.00 | 207.40 | 214.00 | 210.70 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 1,090.00 | 210.85 | 219.00 | 214.93 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 1,095.00 | 215.95 | 224.00 | 219.98 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 1,100.00 | 221.20 | 229.00 | 225.10 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,105.00 | 226.35 | 233.95 | 230.15 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,110.00 | 230.85 | 238.90 | 234.88 | 186.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:01 PM EST |
| 1,115.00 | 236.20 | 243.90 | 240.05 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,120.00 | 241.00 | 248.90 | 244.95 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,125.00 | 247.05 | 254.00 | 250.53 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,130.00 | 250.85 | 259.00 | 254.93 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,135.00 | 256.00 | 264.00 | 260.00 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,140.00 | 260.60 | 269.00 | 264.80 | 221.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/19/2026 4:00:01 PM EST |
| 1,145.00 | 266.45 | 273.95 | 270.20 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,150.00 | 270.85 | 279.00 | 274.93 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,155.00 | 275.85 | 283.90 | 279.88 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,160.00 | 281.95 | 289.00 | 285.48 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,165.00 | 285.85 | 293.90 | 289.88 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,170.00 | 291.00 | 298.90 | 294.95 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,175.00 | 297.10 | 303.95 | 300.53 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,180.00 | 300.55 | 308.90 | 304.73 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,185.00 | 306.00 | 313.90 | 309.95 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,190.00 | 311.00 | 318.90 | 314.95 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,200.00 | 321.00 | 328.90 | 324.95 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,210.00 | 331.00 | 338.90 | 334.95 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,220.00 | 341.20 | 348.95 | 345.08 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,230.00 | 352.10 | 358.95 | 355.53 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,240.00 | 361.10 | 369.00 | 365.05 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,250.00 | 371.25 | 379.00 | 375.13 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,260.00 | 381.20 | 389.00 | 385.10 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,270.00 | 392.00 | 398.90 | 395.45 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,280.00 | 402.10 | 409.00 | 405.55 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,290.00 | 411.00 | 418.90 | 414.95 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,300.00 | 421.00 | 429.00 | 425.00 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,310.00 | 431.00 | 438.95 | 434.98 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,320.00 | 441.00 | 448.95 | 444.98 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,330.00 | 451.20 | 458.95 | 455.08 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,340.00 | 461.00 | 469.00 | 465.00 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,350.00 | 471.00 | 478.70 | 474.85 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,360.00 | 481.00 | 488.90 | 484.95 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,370.00 | 491.00 | 499.00 | 495.00 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,380.00 | 500.80 | 508.75 | 504.78 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,390.00 | 511.00 | 518.95 | 514.98 | % | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 1,400.00 | 520.50 | 528.90 | 524.70 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST |