Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $876.58 as of 12/9/2025 8:38:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 473.15 | 480.85 | 477.00 | 462.20 | 0.00 | 0.00% | 1.19 | 0 | 3 | 4.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 463.15 | 469.50 | 466.33 | 471.51 | +19.92 | +4.42% | 1.14 | 1 | 11 | 4.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 453.10 | 460.85 | 456.98 | 441.84 | 0.00 | 0.00% | 1.09 | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 443.00 | 449.50 | 446.25 | 434.30 | 0.00 | 0.00% | 1.04 | 0 | 23 | 4.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 434.35 | 439.50 | 436.93 | 440.79 | +19.22 | +4.56% | 0.99 | 1 | 19 | 3.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 424.35 | 429.50 | 426.93 | 416.17 | 0.00 | 0.00% | 0.95 | 0 | 20 | 3.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 460.00 | 413.00 | 419.55 | 416.28 | 413.78 | +11.57 | +2.88% | 0.90 | 1 | 14 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 404.35 | 409.35 | 406.85 | 403.85 | +11.57 | +2.95% | 0.87 | 1 | 14 | 3.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 393.15 | 399.55 | 396.35 | 382.09 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.54 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 490.00 | 383.15 | 390.90 | 387.03 | 372.13 | 0.00 | 0.00% | 0.79 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 500.00 | 373.15 | 380.90 | 377.03 | 362.21 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 510.00 | 363.15 | 370.95 | 367.05 | % | 0.72 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 520.00 | 353.20 | 360.85 | 357.03 | 341.15 | 0.00 | 0.00% | 0.69 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 530.00 | 343.15 | 350.95 | 347.05 | 331.23 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 540.00 | 333.15 | 340.95 | 337.05 | 321.27 | 0.00 | 0.00% | 0.62 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 550.00 | 324.40 | 329.45 | 326.93 | 308.92 | 0.00 | 0.00% | 0.59 | 0 | 26 | 2.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 560.00 | 314.40 | 319.45 | 316.93 | 318.88 | +18.12 | +6.03% | 0.57 | 2 | 29 | 2.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 565.00 | 308.25 | 314.60 | 311.43 | 313.89 | +18.12 | +6.13% | 0.55 | 2 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 570.00 | 303.20 | 310.95 | 307.08 | 286.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 298.20 | 304.60 | 301.40 | 300.47 | +18.56 | +6.59% | 0.52 | 2 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 580.00 | 293.20 | 299.60 | 296.40 | 295.48 | % | 0.51 | 2 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 585.00 | 288.20 | 295.80 | 292.00 | 274.09 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 590.00 | 283.20 | 291.00 | 287.10 | 270.67 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 595.00 | 278.20 | 284.60 | 281.40 | 265.68 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 600.00 | 274.90 | 280.85 | 277.88 | 264.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 605.00 | 269.90 | 274.60 | 272.25 | 257.67 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 610.00 | 264.90 | 269.65 | 267.28 | 252.68 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 615.00 | 259.90 | 264.65 | 262.28 | % | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 620.00 | 254.40 | 261.00 | 257.70 | % | 0.42 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 625.00 | 249.50 | 254.65 | 252.08 | 238.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 244.40 | 249.65 | 247.03 | 233.74 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 635.00 | 239.40 | 244.65 | 242.03 | 225.68 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 640.00 | 234.40 | 239.65 | 237.03 | % | 0.37 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 645.00 | 229.50 | 234.65 | 232.08 | 217.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 650.00 | 224.40 | 229.65 | 227.03 | 213.69 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 655.00 | 219.40 | 224.65 | 222.03 | 208.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 660.00 | 214.40 | 221.05 | 217.73 | 123.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 665.00 | 209.50 | 214.65 | 212.08 | 146.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 670.00 | 204.45 | 211.05 | 207.75 | % | 0.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 675.00 | 200.00 | 204.65 | 202.33 | 103.65 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 680.00 | 194.55 | 199.70 | 197.13 | 196.96 | +65.01 | +49.27% | 0.29 | 2 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 685.00 | 189.55 | 194.65 | 192.10 | 188.90 | +92.90 | +96.78% | 0.28 | 4 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 690.00 | 184.55 | 189.70 | 187.13 | 183.91 | +96.71 | +110.91% | 0.27 | 2 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 695.00 | 180.00 | 184.70 | 182.35 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 700.00 | 174.45 | 179.70 | 177.08 | 173.05 | +9.28 | +5.67% | 0.25 | 12 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 705.00 | 169.55 | 174.70 | 172.13 | 168.06 | +9.28 | +5.85% | 0.24 | 2 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 710.00 | 164.60 | 169.70 | 167.15 | 167.01 | +47.01 | +39.18% | 0.24 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 715.00 | 159.55 | 164.70 | 162.13 | 162.02 | +64.42 | +66.01% | 0.23 | 2 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 720.00 | 155.00 | 159.70 | 157.35 | 140.61 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 725.00 | 149.60 | 154.75 | 152.18 | 135.62 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 730.00 | 145.00 | 149.75 | 147.38 | 81.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 735.00 | 140.00 | 144.75 | 142.38 | 76.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 740.00 | 134.60 | 139.75 | 137.18 | 110.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 745.00 | 129.65 | 134.75 | 132.20 | 66.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 750.00 | 125.05 | 129.75 | 127.40 | 61.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 755.00 | 120.05 | 124.80 | 122.43 | 57.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 760.00 | 115.10 | 119.80 | 117.45 | 62.65 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:01 PM EST |
| 765.00 | 109.70 | 114.85 | 112.28 | 34.10 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 770.00 | 105.00 | 109.80 | 107.40 | 85.00 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.99 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 772.50 | 102.65 | 107.35 | 105.00 | 49.85 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 775.00 | 100.15 | 104.90 | 102.53 | 42.80 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.96 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 777.50 | 95.90 | 101.75 | 98.83 | 98.30 | +39.95 | +68.47% | 0.13 | 3 | 7 | 0.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 780.00 | 94.65 | 99.40 | 97.03 | 95.81 | +9.16 | +10.58% | 0.12 | 4 | 58 | 0.88 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 782.50 | 92.15 | 97.00 | 94.58 | 84.15 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 785.00 | 89.75 | 94.35 | 92.05 | 81.15 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 790.00 | 85.10 | 89.55 | 87.33 | 87.55 | +10.35 | +13.41% | 0.11 | 1 | 55 | 0.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 795.00 | 79.80 | 83.80 | 81.80 | 82.09 | +25.95 | +46.23% | 0.10 | 5 | 45 | 0.70 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 800.00 | 76.80 | 78.95 | 77.88 | 77.10 | +10.05 | +14.99% | 0.10 | 18 | 111 | 0.68 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 805.00 | 69.90 | 73.50 | 71.70 | 73.05 | +10.55 | +16.88% | 0.09 | 30 | 191 | 0.63 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 810.00 | 65.70 | 69.95 | 67.83 | 65.75 | +15.62 | +31.16% | 0.08 | 22 | 133 | 0.69 | 0.99 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 815.00 | 60.25 | 64.15 | 62.20 | 67.20 | +14.65 | +27.88% | 0.08 | 5 | 141 | 0.58 | 0.99 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 820.00 | 55.80 | 60.35 | 58.08 | 55.75 | +7.99 | +16.73% | 0.07 | 9 | 342 | 0.63 | 0.98 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 822.50 | 53.25 | 58.00 | 55.63 | % | 0.07 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.24 | 12/9/2025 4:00:01 PM EST | |||
| 825.00 | 51.15 | 53.55 | 52.35 | 52.50 | +12.35 | +30.76% | 0.06 | 23 | 62 | 0.51 | 0.97 | 0.00 | -0.30 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 827.50 | 48.35 | 53.15 | 50.75 | 40.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.97 | 0.00 | -0.38 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 830.00 | 46.55 | 48.60 | 47.58 | 46.30 | +7.80 | +20.26% | 0.06 | 16 | 254 | 0.48 | 0.96 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 832.50 | 43.55 | 48.40 | 45.98 | 35.97 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.56 | 0.95 | 0.00 | -0.58 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 835.00 | 42.80 | 45.65 | 44.23 | 45.90 | +16.03 | +53.67% | 0.05 | 336 | 417 | 0.53 | 0.94 | 0.00 | -0.72 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 837.50 | 38.30 | 43.65 | 40.98 | 39.02 | +8.24 | +26.78% | 0.05 | 1 | 4 | 0.53 | 0.93 | 0.00 | -0.86 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 840.00 | 38.10 | 40.15 | 39.13 | 39.13 | +15.58 | +66.16% | 0.05 | 370 | 411 | 0.46 | 0.92 | 0.01 | -0.94 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 842.50 | 34.35 | 37.80 | 36.08 | 36.82 | +13.77 | +59.74% | 0.04 | 187 | 215 | 0.32 | 0.90 | 0.01 | -1.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 845.00 | 33.45 | 36.50 | 34.98 | 37.76 | +13.12 | +53.25% | 0.04 | 16 | 137 | 0.37 | 0.89 | 0.01 | -1.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 847.50 | 29.40 | 34.25 | 31.83 | 24.91 | +7.41 | +42.35% | 0.04 | 180 | 186 | 0.47 | 0.87 | 0.01 | -1.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 850.00 | 28.95 | 30.70 | 29.83 | 29.44 | +6.94 | +30.85% | 0.04 | 212 | 645 | 0.33 | 0.85 | 0.01 | -1.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 855.00 | 24.70 | 25.45 | 25.08 | 25.22 | +6.62 | +35.60% | 0.03 | 260 | 377 | 0.31 | 0.81 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 860.00 | 20.65 | 21.45 | 21.05 | 21.30 | +5.60 | +35.67% | 0.02 | 122 | 409 | 0.31 | 0.75 | 0.01 | -1.58 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 865.00 | 16.90 | 17.50 | 17.20 | 19.02 | +6.77 | +55.27% | 0.02 | 51 | 271 | 0.31 | 0.69 | 0.01 | -1.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 870.00 | 13.65 | 14.75 | 14.20 | 14.01 | +4.01 | +40.10% | 0.02 | 551 | 469 | 0.32 | 0.62 | 0.02 | -1.76 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 875.00 | 10.70 | 11.10 | 10.90 | 10.90 | +2.95 | +37.11% | 0.01 | 860 | 517 | 0.30 | 0.55 | 0.02 | -1.78 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 880.00 | 8.15 | 8.65 | 8.40 | 8.50 | +2.40 | +39.35% | 0.01 | 560 | 492 | 0.30 | 0.47 | 0.02 | -1.73 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 885.00 | 6.05 | 6.45 | 6.25 | 6.27 | +1.77 | +39.34% | 0.01 | 862 | 258 | 0.30 | 0.38 | 0.02 | -1.63 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 890.00 | 4.35 | 4.80 | 4.58 | 4.00 | +0.77 | +23.84% | 0.01 | 716 | 226 | 0.30 | 0.31 | 0.01 | -1.48 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 895.00 | 3.10 | 3.70 | 3.40 | 3.40 | +1.13 | +49.78% | 0.00 | 530 | 240 | 0.30 | 0.24 | 0.01 | -1.29 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 900.00 | 2.19 | 2.50 | 2.35 | 2.30 | +0.73 | +46.50% | 0.00 | 1,659 | 417 | 0.30 | 0.18 | 0.01 | -1.08 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 905.00 | 1.47 | 1.76 | 1.62 | 1.54 | +0.42 | +37.50% | 0.00 | 381 | 297 | 0.30 | 0.13 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 910.00 | 0.94 | 1.18 | 1.06 | 1.07 | +0.28 | +35.45% | 0.00 | 173 | 96 | 0.30 | 0.09 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 915.00 | 0.53 | 0.91 | 0.72 | 0.81 | +0.35 | +76.09% | 0.00 | 103 | 154 | 0.31 | 0.06 | 0.01 | -0.52 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 920.00 | 0.40 | 0.62 | 0.51 | 0.51 | +0.18 | +54.55% | 0.00 | 115 | 487 | 0.31 | 0.04 | 0.00 | -0.38 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 930.00 | 0.12 | 0.45 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 82 | 170 | 0.31 | 0.02 | 0.00 | -0.15 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 940.00 | 0.00 | 0.16 | 0.08 | 0.14 | +0.03 | +27.28% | 0.00 | 28 | 89 | 0.35 | 0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 950.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 88 | 166 | 0.34 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 960.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 970.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 13 | 54 | 0.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 980.00 | 0.00 | 0.19 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,010.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,040.00 | 0.00 | 1.68 | 0.84 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 43 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 18 | 20 | 2.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.09 | 0.05 | 0.01 | % | 0.00 | 20 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.00 | 21 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.76 | -98.71% | 0.00 | 12 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.86 | -95.56% | 0.00 | 5 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.94 | -98.95% | 0.00 | 21 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.34 | 0.17 | 0.01 | % | 0.00 | 25 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 565.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.24 | -96.00% | 0.00 | 8 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 0.29 | 0.15 | 0.01 | % | 0.00 | 2 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 580.00 | 0.00 | 0.49 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 9 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 590.00 | 0.00 | 0.51 | 0.26 | 0.01 | % | 0.00 | 4 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 595.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 0.29 | 0.15 | 0.06 | % | 0.00 | 5 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 605.00 | 0.00 | 0.29 | 0.15 | 0.09 | % | 0.00 | 3 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 610.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.00 | 4 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 615.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 0.09 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.09 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 635.00 | 0.00 | 0.20 | 0.10 | 0.35 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 640.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 0.09 | 0.05 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 0.41 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 665.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.88 | 0.44 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 675.00 | 0.00 | 0.88 | 0.44 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.90 | 0.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 685.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.39 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 695.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 700.00 | 0.02 | 0.08 | 0.05 | 0.13 | +0.11 | +550.00% | 0.00 | 21 | 82 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 705.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 710.00 | 0.02 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 12 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 715.00 | 0.00 | 0.64 | 0.32 | 0.44 | +0.39 | +780.00% | 0.00 | 15 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.64 | 0.32 | 0.36 | -2.20 | -85.94% | 0.00 | 15 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 725.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 730.00 | 0.01 | 0.35 | 0.18 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 93 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 735.00 | 0.01 | 0.37 | 0.19 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 168 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 745.00 | 0.01 | 0.43 | 0.22 | 0.07 | -0.41 | -85.42% | 0.00 | 13 | 79 | 0.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 750.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 24 | 856 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 755.00 | 0.00 | 0.09 | 0.05 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 207 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 765.00 | 0.00 | 0.46 | 0.23 | 0.16 | +0.03 | +23.08% | 0.00 | 6 | 271 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 770.00 | 0.01 | 0.56 | 0.29 | 0.12 | -0.27 | -69.24% | 0.00 | 8 | 179 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 772.50 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 775.00 | 0.08 | 0.51 | 0.30 | 0.18 | -0.13 | -41.94% | 0.00 | 47 | 223 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 777.50 | 0.00 | 0.71 | 0.36 | 0.20 | -0.08 | -28.58% | 0.00 | 5 | 50 | 0.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 780.00 | 0.05 | 0.41 | 0.23 | 0.26 | +0.06 | +30.00% | 0.00 | 29 | 221 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 782.50 | 0.00 | 0.48 | 0.24 | 0.32 | -0.09 | -21.96% | 0.00 | 1 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 785.00 | 0.03 | 0.61 | 0.32 | 0.24 | -0.20 | -45.46% | 0.00 | 22 | 375 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 790.00 | 0.17 | 0.50 | 0.34 | 0.17 | -0.17 | -50.00% | 0.00 | 66 | 209 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 795.00 | 0.25 | 0.57 | 0.41 | 0.25 | -0.15 | -37.50% | 0.00 | 52 | 145 | 0.56 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 800.00 | 0.24 | 0.41 | 0.33 | 0.33 | -0.11 | -25.00% | 0.00 | 41 | 292 | 0.51 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 805.00 | 0.35 | 0.46 | 0.41 | 0.25 | -0.27 | -51.93% | 0.00 | 126 | 353 | 0.50 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 810.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.34 | -41.47% | 0.00 | 81 | 362 | 0.48 | -0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 815.00 | 0.42 | 0.74 | 0.58 | 0.61 | -0.26 | -29.89% | 0.00 | 46 | 286 | 0.46 | -0.01 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 820.00 | 0.26 | 0.72 | 0.49 | 0.68 | -0.51 | -42.86% | 0.00 | 48 | 278 | 0.42 | -0.02 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 822.50 | 0.58 | 0.75 | 0.67 | 0.67 | -0.84 | -55.63% | 0.00 | 19 | 15 | 0.43 | -0.02 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 825.00 | 0.63 | 0.80 | 0.72 | 0.72 | -0.68 | -48.58% | 0.00 | 87 | 294 | 0.42 | -0.03 | 0.00 | -0.30 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 827.50 | 0.62 | 0.99 | 0.81 | 0.82 | -1.10 | -57.30% | 0.00 | 26 | 32 | 0.41 | -0.03 | 0.00 | -0.38 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 830.00 | 0.71 | 1.09 | 0.90 | 1.00 | -0.80 | -44.45% | 0.00 | 147 | 235 | 0.41 | -0.04 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 832.50 | 0.86 | 1.05 | 0.96 | 0.97 | -1.19 | -55.10% | 0.00 | 40 | 29 | 0.39 | -0.05 | 0.00 | -0.58 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 835.00 | 0.95 | 1.12 | 1.04 | 1.20 | -1.12 | -48.28% | 0.00 | 127 | 286 | 0.38 | -0.06 | 0.00 | -0.72 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 837.50 | 1.10 | 1.25 | 1.18 | 1.31 | -1.36 | -50.94% | 0.00 | 108 | 64 | 0.38 | -0.07 | 0.00 | -0.86 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 840.00 | 1.28 | 1.40 | 1.34 | 1.31 | -1.86 | -58.68% | 0.00 | 277 | 312 | 0.37 | -0.08 | 0.01 | -0.94 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 842.50 | 1.37 | 1.57 | 1.47 | 1.47 | -1.73 | -54.07% | 0.00 | 65 | 130 | 0.36 | -0.10 | 0.01 | -1.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 845.00 | 1.61 | 1.78 | 1.70 | 1.70 | -2.20 | -56.41% | 0.00 | 316 | 217 | 0.36 | -0.11 | 0.01 | -1.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 847.50 | 1.74 | 2.03 | 1.89 | 1.88 | -2.62 | -58.23% | 0.00 | 154 | 79 | 0.35 | -0.13 | 0.01 | -1.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 850.00 | 2.00 | 2.28 | 2.14 | 2.22 | -3.03 | -57.72% | 0.00 | 1,204 | 404 | 0.34 | -0.15 | 0.01 | -1.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 855.00 | 2.78 | 2.99 | 2.89 | 2.78 | -4.12 | -59.71% | 0.00 | 302 | 131 | 0.34 | -0.19 | 0.01 | -1.44 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 860.00 | 3.50 | 4.30 | 3.90 | 4.00 | -4.85 | -54.81% | 0.00 | 557 | 154 | 0.32 | -0.25 | 0.01 | -1.58 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 865.00 | 5.00 | 5.35 | 5.18 | 5.15 | -5.35 | -50.96% | 0.01 | 328 | 398 | 0.32 | -0.31 | 0.01 | -1.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 870.00 | 6.50 | 7.10 | 6.80 | 7.00 | -6.00 | -46.16% | 0.01 | 230 | 78 | 0.32 | -0.38 | 0.02 | -1.76 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 875.00 | 8.40 | 9.00 | 8.70 | 8.70 | -6.62 | -43.22% | 0.01 | 353 | 46 | 0.31 | -0.45 | 0.02 | -1.78 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 880.00 | 10.45 | 12.00 | 11.23 | 11.40 | -7.70 | -40.32% | 0.01 | 99 | 12 | 0.31 | -0.53 | 0.02 | -1.73 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 885.00 | 12.80 | 14.80 | 13.80 | 14.50 | -7.60 | -34.39% | 0.02 | 69 | 6 | 0.30 | -0.62 | 0.02 | -1.63 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 890.00 | 15.40 | 18.35 | 16.88 | 17.00 | -14.71 | -46.39% | 0.02 | 29 | 38 | 0.29 | -0.69 | 0.01 | -1.48 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 895.00 | 18.70 | 21.90 | 20.30 | 23.84 | % | 0.02 | 29 | 0 | 0.27 | -0.76 | 0.01 | -1.29 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 900.00 | 22.60 | 27.80 | 25.20 | 25.40 | -8.96 | -26.08% | 0.03 | 42 | 18 | 0.42 | -0.82 | 0.01 | -1.08 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 905.00 | 27.25 | 32.10 | 29.68 | 87.96 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.88 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 910.00 | 30.35 | 36.40 | 33.38 | 35.00 | -9.00 | -20.46% | 0.04 | 1 | 2 | 0.45 | -0.91 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 915.00 | 36.30 | 41.00 | 38.65 | % | 0.04 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.52 | 12/9/2025 4:00:01 PM EST | |||
| 920.00 | 41.05 | 45.80 | 43.43 | 39.94 | -93.59 | -70.09% | 0.05 | 2 | 0 | 0.50 | -0.96 | 0.00 | -0.38 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 930.00 | 49.35 | 55.95 | 52.65 | 55.00 | -8.90 | -13.93% | 0.06 | 123 | 15 | 0.59 | -0.98 | 0.00 | -0.15 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 940.00 | 59.30 | 65.90 | 62.60 | % | 0.07 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 12/9/2025 4:00:01 PM EST | |||
| 950.00 | 70.55 | 75.90 | 73.23 | 132.96 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 960.00 | 80.55 | 85.90 | 83.23 | 79.50 | -65.13 | -45.04% | 0.09 | 2 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 970.00 | 90.55 | 95.90 | 93.23 | 155.48 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 980.00 | 99.30 | 105.90 | 102.60 | 101.20 | % | 0.10 | 2 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 990.00 | 110.55 | 115.90 | 113.23 | 173.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 1,000.00 | 119.30 | 125.90 | 122.60 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,010.00 | 129.40 | 135.90 | 132.65 | 193.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 1,020.00 | 140.70 | 145.90 | 143.30 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,040.00 | 159.40 | 165.35 | 162.38 | 162.05 | % | 0.16 | 2 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 1,060.00 | 180.55 | 185.90 | 183.23 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |