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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 724.10 | 730.80 | 727.45 | 661.50 | 0.00 | 0.00% | 4.85 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 155.00 | 719.10 | 725.80 | 722.45 | % | 4.66 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 160.00 | 713.00 | 720.80 | 716.90 | 255.71 | 0.00 | 0.00% | 4.48 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 709.10 | 715.65 | 712.38 | % | 4.32 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 170.00 | 704.10 | 710.65 | 707.38 | % | 4.16 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 175.00 | 699.15 | 704.40 | 701.78 | % | 4.01 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 180.00 | 694.15 | 700.70 | 697.43 | 605.00 | 0.00 | 0.00% | 3.87 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 185.00 | 689.15 | 695.70 | 692.43 | % | 3.74 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 190.00 | 684.15 | 690.70 | 687.43 | 190.60 | 0.00 | 0.00% | 3.62 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 679.15 | 685.70 | 682.43 | 197.50 | 0.00 | 0.00% | 3.50 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 12/9/2025 4:00:01 PM EST |
| 200.00 | 674.15 | 680.70 | 677.43 | 612.20 | 0.00 | 0.00% | 3.39 | 0 | 10 | 4.76 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 210.00 | 664.20 | 670.75 | 667.48 | 315.00 | 0.00 | 0.00% | 3.18 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 12/9/2025 4:00:01 PM EST |
| 220.00 | 654.20 | 660.75 | 657.48 | % | 2.99 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 644.20 | 649.50 | 646.85 | 519.40 | 0.00 | 0.00% | 2.81 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 240.00 | 633.10 | 639.50 | 636.30 | 641.60 | +70.30 | +12.31% | 2.65 | 2 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 250.00 | 624.25 | 629.50 | 626.88 | 503.45 | 0.00 | 0.00% | 2.51 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 260.00 | 614.25 | 619.50 | 616.88 | 485.25 | 0.00 | 0.00% | 2.37 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/9/2025 4:00:01 PM EST |
| 270.00 | 604.25 | 610.80 | 607.53 | 479.55 | 0.00 | 0.00% | 2.25 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 593.25 | 600.85 | 597.05 | 470.30 | 0.00 | 0.00% | 2.13 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 290.00 | 584.30 | 589.55 | 586.93 | 459.85 | 0.00 | 0.00% | 2.02 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 300.00 | 574.30 | 579.60 | 576.95 | 512.60 | 0.00 | 0.00% | 1.92 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 310.00 | 564.40 | 569.45 | 566.93 | 290.38 | 0.00 | 0.00% | 1.83 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/9/2025 4:00:01 PM EST |
| 320.00 | 554.35 | 560.90 | 557.63 | 474.00 | 0.00 | 0.00% | 1.74 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:01 PM EST |
| 330.00 | 544.35 | 550.90 | 547.63 | 482.35 | 0.00 | 0.00% | 1.66 | 0 | 9 | 3.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 340.00 | 534.35 | 540.90 | 537.63 | 472.35 | 0.00 | 0.00% | 1.58 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 350.00 | 524.40 | 529.65 | 527.03 | 460.93 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 360.00 | 514.45 | 519.45 | 516.95 | 451.30 | 0.00 | 0.00% | 1.44 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 370.00 | 504.40 | 510.95 | 507.68 | 441.20 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 380.00 | 494.45 | 501.00 | 497.73 | 431.35 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 390.00 | 484.45 | 491.00 | 487.73 | 420.95 | 0.00 | 0.00% | 1.25 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 400.00 | 473.55 | 479.75 | 476.65 | 435.40 | 0.00 | 0.00% | 1.19 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 464.50 | 469.75 | 467.13 | 401.75 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 454.50 | 461.05 | 457.78 | 391.30 | 0.00 | 0.00% | 1.09 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 444.50 | 449.80 | 447.15 | 425.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 434.55 | 439.45 | 437.00 | 371.95 | 0.00 | 0.00% | 0.99 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 424.55 | 431.05 | 427.80 | 362.97 | 0.00 | 0.00% | 0.95 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 460.00 | 414.55 | 421.10 | 417.83 | 351.05 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 404.55 | 409.85 | 407.20 | 364.85 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 394.60 | 399.85 | 397.23 | 333.60 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 485.00 | 389.60 | 394.85 | 392.23 | % | 0.81 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 490.00 | 384.65 | 389.70 | 387.18 | 321.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 495.00 | 379.60 | 384.85 | 382.23 | % | 0.77 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 500.00 | 375.05 | 379.90 | 377.48 | 329.60 | 0.00 | 0.00% | 0.75 | 0 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 505.00 | 369.60 | 374.90 | 372.25 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 510.00 | 364.65 | 369.90 | 367.28 | % | 0.72 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 515.00 | 359.65 | 366.20 | 362.93 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 520.00 | 354.70 | 359.90 | 357.30 | 347.10 | 0.00 | 0.00% | 0.69 | 0 | 14 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 525.00 | 349.00 | 354.90 | 351.95 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 530.00 | 344.65 | 349.95 | 347.30 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 535.00 | 339.65 | 344.95 | 342.30 | % | 0.64 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 540.00 | 334.70 | 339.90 | 337.30 | 327.90 | +49.19 | +17.65% | 0.62 | 22 | 40 | 1.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 545.00 | 329.70 | 334.95 | 332.33 | % | 0.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 550.00 | 324.70 | 329.95 | 327.33 | % | 0.60 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 555.00 | 319.70 | 324.95 | 322.33 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 560.00 | 314.75 | 319.75 | 317.25 | 251.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 565.00 | 309.70 | 315.00 | 312.35 | % | 0.55 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 570.00 | 304.75 | 309.85 | 307.30 | 242.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 299.75 | 305.00 | 302.38 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 580.00 | 294.75 | 300.00 | 297.38 | 231.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 585.00 | 289.75 | 295.00 | 292.38 | % | 0.50 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 590.00 | 285.25 | 290.05 | 287.65 | 222.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 595.00 | 279.75 | 285.05 | 282.40 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 600.00 | 275.00 | 280.10 | 277.55 | 249.05 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 605.00 | 269.80 | 275.05 | 272.43 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 610.00 | 264.80 | 271.35 | 268.08 | % | 0.44 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 615.00 | 259.80 | 265.05 | 262.43 | 151.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 4:00:01 PM EST |
| 620.00 | 255.30 | 260.05 | 257.68 | 192.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 625.00 | 249.80 | 256.35 | 253.08 | 186.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 244.85 | 251.40 | 248.13 | 136.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:01 PM EST |
| 635.00 | 239.85 | 245.10 | 242.48 | 177.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 640.00 | 235.15 | 240.15 | 237.65 | 172.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 645.00 | 229.85 | 235.15 | 232.50 | 189.27 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:01 PM EST |
| 650.00 | 224.90 | 231.45 | 228.18 | 162.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 655.00 | 219.90 | 226.45 | 223.18 | 157.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 660.00 | 214.95 | 220.20 | 217.58 | 152.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 665.00 | 209.95 | 215.20 | 212.58 | 147.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 670.00 | 204.95 | 210.20 | 207.58 | 192.70 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 675.00 | 199.95 | 205.25 | 202.60 | 145.46 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 680.00 | 195.05 | 200.25 | 197.65 | 139.16 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 685.00 | 190.55 | 195.25 | 192.90 | 94.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:01 PM EST |
| 690.00 | 185.05 | 190.30 | 187.68 | 122.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 695.00 | 180.05 | 185.30 | 182.68 | 125.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 700.00 | 175.40 | 180.40 | 177.90 | 167.00 | 0.00 | 0.00% | 0.25 | 0 | 108 | 0.85 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 705.00 | 170.65 | 175.35 | 173.00 | 106.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 710.00 | 165.65 | 170.40 | 168.03 | 167.35 | +34.21 | +25.70% | 0.24 | 1 | 56 | 0.80 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 715.00 | 160.20 | 165.45 | 162.83 | 135.77 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 720.00 | 155.30 | 160.45 | 157.88 | 157.45 | +10.05 | +6.82% | 0.22 | 138 | 285 | 0.76 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 725.00 | 150.30 | 155.50 | 152.90 | 125.87 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.74 | 1.00 | 0.00 | -0.04 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 730.00 | 145.80 | 150.55 | 148.18 | 101.40 | 0.00 | 0.00% | 0.20 | 0 | 50 | 0.72 | 1.00 | 0.00 | -0.05 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 735.00 | 140.85 | 145.60 | 143.23 | 69.70 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.71 | 0.99 | 0.00 | -0.16 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 740.00 | 135.75 | 140.70 | 138.23 | 135.28 | +13.78 | +11.35% | 0.19 | 1 | 259 | 0.69 | 0.99 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 745.00 | 130.95 | 135.70 | 133.33 | 69.07 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.67 | 0.99 | 0.00 | -0.22 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 750.00 | 125.60 | 130.80 | 128.20 | 127.00 | +14.04 | +12.43% | 0.17 | 5 | 717 | 0.65 | 0.99 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 755.00 | 121.10 | 125.85 | 123.48 | 83.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.63 | 0.98 | 0.00 | -0.27 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 760.00 | 115.75 | 120.95 | 118.35 | 122.50 | +19.50 | +18.94% | 0.16 | 6 | 455 | 0.61 | 0.98 | 0.00 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 765.00 | 111.30 | 116.05 | 113.68 | 102.21 | 0.00 | 0.00% | 0.15 | 0 | 117 | 0.60 | 0.98 | 0.00 | -0.30 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 770.00 | 105.95 | 111.15 | 108.55 | 112.95 | +14.95 | +15.26% | 0.14 | 13 | 595 | 0.58 | 0.97 | 0.00 | -0.34 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 772.50 | 103.85 | 108.65 | 106.25 | 50.20 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.57 | 0.97 | 0.00 | -0.33 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 775.00 | 101.30 | 106.25 | 103.78 | 91.36 | 0.00 | 0.00% | 0.13 | 0 | 352 | 0.56 | 0.97 | 0.00 | -0.34 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 777.50 | 98.95 | 103.75 | 101.35 | 69.55 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.55 | 0.97 | 0.00 | -0.36 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 780.00 | 96.35 | 101.35 | 98.85 | 99.87 | +11.37 | +12.85% | 0.13 | 2 | 768 | 0.54 | 0.96 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 782.50 | 94.05 | 99.00 | 96.53 | 60.10 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.54 | 0.96 | 0.00 | -0.40 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 785.00 | 91.55 | 96.50 | 94.03 | 96.37 | +13.80 | +16.72% | 0.12 | 1 | 194 | 0.53 | 0.96 | 0.00 | -0.41 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 790.00 | 86.40 | 91.45 | 88.93 | 85.32 | +7.52 | +9.67% | 0.11 | 5 | 423 | 0.50 | 0.95 | 0.00 | -0.43 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 795.00 | 81.60 | 86.75 | 84.18 | 87.15 | +19.78 | +29.36% | 0.11 | 3 | 386 | 0.49 | 0.94 | 0.00 | -0.46 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 800.00 | 78.00 | 81.85 | 79.93 | 79.40 | +13.18 | +19.91% | 0.10 | 116 | 1,927 | 0.48 | 0.93 | 0.00 | -0.49 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 805.00 | 73.45 | 77.20 | 75.33 | 71.20 | +6.50 | +10.05% | 0.09 | 18 | 183 | 0.36 | 0.93 | 0.00 | -0.51 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 810.00 | 68.00 | 72.05 | 70.03 | 69.82 | +10.22 | +17.15% | 0.09 | 117 | 472 | 0.44 | 0.91 | 0.00 | -0.54 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 815.00 | 63.70 | 67.20 | 65.45 | 63.15 | +7.70 | +13.89% | 0.08 | 28 | 444 | 0.33 | 0.91 | 0.00 | -0.56 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 820.00 | 58.60 | 62.30 | 60.45 | 60.10 | +9.20 | +18.08% | 0.07 | 15 | 522 | 0.31 | 0.89 | 0.00 | -0.60 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 825.00 | 53.95 | 56.70 | 55.33 | 56.08 | +8.78 | +18.57% | 0.07 | 38 | 253 | 0.29 | 0.88 | 0.00 | -0.61 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 827.50 | 51.00 | 56.15 | 53.58 | % | 0.06 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.65 | 12/9/2025 4:00:01 PM EST | |||
| 830.00 | 50.85 | 52.10 | 51.48 | 51.50 | +8.55 | +19.91% | 0.06 | 45 | 680 | 0.32 | 0.86 | 0.00 | -0.66 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 832.50 | 48.25 | 50.25 | 49.25 | % | 0.06 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.67 | 12/9/2025 4:00:01 PM EST | |||
| 835.00 | 46.20 | 47.40 | 46.80 | 47.15 | +8.25 | +21.21% | 0.06 | 14 | 190 | 0.31 | 0.84 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 837.50 | 41.55 | 47.30 | 44.43 | 43.61 | % | 0.05 | 10 | 0 | 0.28 | 0.83 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 840.00 | 41.80 | 43.00 | 42.40 | 42.50 | +7.00 | +19.72% | 0.05 | 90 | 1,032 | 0.30 | 0.81 | 0.01 | -0.72 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 842.50 | 37.95 | 43.05 | 40.50 | 39.17 | % | 0.05 | 1 | 0 | 0.29 | 0.80 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 845.00 | 37.70 | 39.15 | 38.43 | 38.30 | +13.35 | +53.51% | 0.05 | 34 | 249 | 0.30 | 0.79 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 847.50 | 34.00 | 39.00 | 36.50 | 33.90 | +10.65 | +45.81% | 0.04 | 4 | 2 | 0.29 | 0.77 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 850.00 | 33.20 | 34.75 | 33.98 | 34.71 | +6.81 | +24.41% | 0.04 | 138 | 2,100 | 0.29 | 0.76 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 855.00 | 29.85 | 31.65 | 30.75 | 30.81 | +5.31 | +20.83% | 0.04 | 37 | 154 | 0.29 | 0.72 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 860.00 | 26.80 | 28.65 | 27.73 | 27.12 | +4.87 | +21.89% | 0.03 | 330 | 932 | 0.29 | 0.68 | 0.01 | -0.84 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 865.00 | 23.40 | 26.20 | 24.80 | 23.73 | +5.53 | +30.39% | 0.03 | 36 | 317 | 0.30 | 0.64 | 0.01 | -0.87 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 870.00 | 20.30 | 21.35 | 20.83 | 20.30 | +4.25 | +26.48% | 0.02 | 155 | 415 | 0.28 | 0.59 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 875.00 | 17.45 | 18.90 | 18.18 | 17.24 | +4.55 | +35.86% | 0.02 | 105 | 264 | 0.28 | 0.54 | 0.01 | -0.89 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 880.00 | 14.80 | 16.25 | 15.53 | 15.07 | +4.02 | +36.38% | 0.02 | 280 | 364 | 0.28 | 0.49 | 0.01 | -0.89 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 885.00 | 12.40 | 13.80 | 13.10 | 12.63 | +5.13 | +68.40% | 0.01 | 224 | 114 | 0.28 | 0.44 | 0.01 | -0.87 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 890.00 | 10.40 | 11.05 | 10.73 | 11.05 | +3.14 | +39.70% | 0.01 | 271 | 252 | 0.27 | 0.40 | 0.01 | -0.85 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 895.00 | 8.50 | 9.20 | 8.85 | 8.66 | +3.57 | +70.14% | 0.01 | 169 | 184 | 0.27 | 0.35 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 900.00 | 6.95 | 7.30 | 7.13 | 7.16 | +2.06 | +40.40% | 0.01 | 1,428 | 2,754 | 0.27 | 0.31 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 905.00 | 5.55 | 6.00 | 5.78 | 5.01 | +1.10 | +28.14% | 0.01 | 117 | 240 | 0.27 | 0.26 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 910.00 | 4.35 | 4.85 | 4.60 | 4.45 | +1.40 | +45.91% | 0.01 | 171 | 99 | 0.26 | 0.22 | 0.01 | -0.63 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 915.00 | 3.50 | 3.90 | 3.70 | 3.55 | +1.02 | +40.32% | 0.00 | 129 | 60 | 0.26 | 0.19 | 0.01 | -0.56 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 920.00 | 2.69 | 3.90 | 3.30 | 2.75 | +0.80 | +41.03% | 0.00 | 142 | 98 | 0.28 | 0.15 | 0.01 | -0.49 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 925.00 | 2.14 | 3.25 | 2.70 | 2.55 | +1.50 | +142.86% | 0.00 | 43 | 53 | 0.28 | 0.13 | 0.01 | -0.43 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 930.00 | 1.65 | 1.94 | 1.80 | 1.80 | +0.70 | +63.64% | 0.00 | 126 | 544 | 0.27 | 0.10 | 0.00 | -0.37 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 935.00 | 1.25 | 1.88 | 1.57 | 1.51 | +0.51 | +51.00% | 0.00 | 51 | 28 | 0.27 | 0.08 | 0.00 | -0.31 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 940.00 | 0.93 | 1.89 | 1.41 | 1.06 | +0.36 | +51.43% | 0.00 | 85 | 92 | 0.28 | 0.07 | 0.00 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 945.00 | 0.57 | 1.28 | 0.93 | 0.90 | +0.51 | +130.77% | 0.00 | 364 | 48 | 0.27 | 0.05 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 950.00 | 0.41 | 0.80 | 0.61 | 0.76 | +0.36 | +90.00% | 0.00 | 8 | 39 | 0.27 | 0.04 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 955.00 | 0.43 | 0.72 | 0.58 | 0.61 | +0.47 | +335.72% | 0.00 | 365 | 17 | 0.28 | 0.03 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 960.00 | 0.38 | 0.66 | 0.52 | 0.55 | +0.28 | +103.71% | 0.00 | 46 | 61 | 0.29 | 0.03 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 965.00 | 0.12 | 0.80 | 0.46 | 0.37 | -0.07 | -15.91% | 0.00 | 16 | 1 | 0.28 | 0.02 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 970.00 | 0.19 | 0.48 | 0.34 | 0.44 | +0.34 | +340.00% | 0.00 | 20 | 26 | 0.29 | 0.02 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 975.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.05 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 980.00 | 0.00 | 0.80 | 0.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.37 | 0.01 | 0.00 | -0.04 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 985.00 | 0.00 | 1.70 | 0.85 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 990.00 | 0.00 | 0.93 | 0.47 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 995.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 1,000.00 | 0.07 | 0.46 | 0.27 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 263 | 0.32 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 1,020.00 | 0.00 | 0.78 | 0.39 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 1,040.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 1,060.00 | 0.00 | 0.70 | 0.35 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:01 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,230.00 | 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 | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.98 | 1.49 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,218 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 4.50 | 2.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/9/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/9/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/9/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 396 | 2.70 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 330 | 4.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/9/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.08 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/9/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 3.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 148 | 3.84 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/9/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 250 | 3.73 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 227 | 3.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/9/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 160 | 3.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 298 | 3.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.05 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 648 | 2.10 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.39 | -97.50% | 0.00 | 1 | 547 | 1.51 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.54 | 0.27 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.52 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 520 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 3.10 | 1.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.68 | 0.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/9/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 0.65 | 0.33 | 0.25 | +0.08 | +47.06% | 0.00 | 5 | 82 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.55 | -98.22% | 0.00 | 1 | 563 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.56 | 0.28 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.65 | 0.33 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 480 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.91 | 0.46 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 0.67 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 635.00 | 0.00 | 0.71 | 0.36 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.69 | 0.35 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 321 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 0.68 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 0.68 | 0.34 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 665.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 675.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 680.00 | 0.01 | 0.25 | 0.13 | 0.12 | -0.09 | -42.86% | 0.00 | 3 | 486 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 685.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.23 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 256 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 695.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.79 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 700.00 | 0.07 | 0.32 | 0.20 | 0.18 | -0.01 | -5.27% | 0.00 | 13 | 1,201 | 0.56 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 705.00 | 0.00 | 1.02 | 0.51 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.70 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 710.00 | 0.04 | 0.26 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 24 | 742 | 0.51 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 715.00 | 0.00 | 0.87 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.65 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 720.00 | 0.22 | 0.88 | 0.55 | 0.23 | -0.13 | -36.12% | 0.00 | 3 | 743 | 0.57 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 725.00 | 0.00 | 1.11 | 0.56 | 0.27 | -0.02 | -6.90% | 0.00 | 14 | 187 | 0.67 | 0.00 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 1.49 | 0.75 | 0.67 | +0.07 | +11.67% | 0.00 | 7 | 172 | 0.65 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 735.00 | 0.17 | 0.73 | 0.45 | 0.37 | -0.06 | -13.96% | 0.00 | 42 | 624 | 0.50 | -0.01 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 740.00 | 0.26 | 0.75 | 0.51 | 0.47 | +0.06 | +14.64% | 0.00 | 157 | 1,152 | 0.50 | -0.01 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 745.00 | 0.11 | 1.18 | 0.65 | 0.54 | +0.07 | +14.90% | 0.00 | 17 | 315 | 0.48 | -0.01 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 750.00 | 0.44 | 0.64 | 0.54 | 0.55 | -0.01 | -1.79% | 0.00 | 60 | 841 | 0.48 | -0.01 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 755.00 | 0.05 | 1.23 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 293 | 0.44 | -0.02 | 0.00 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 760.00 | 0.53 | 0.70 | 0.62 | 0.62 | +0.02 | +3.34% | 0.00 | 24 | 456 | 0.45 | -0.02 | 0.00 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 765.00 | 0.57 | 0.83 | 0.70 | 0.69 | -0.14 | -16.87% | 0.00 | 4 | 513 | 0.44 | -0.02 | 0.00 | -0.30 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 770.00 | 0.40 | 0.99 | 0.70 | 0.79 | -0.28 | -26.17% | 0.00 | 63 | 445 | 0.42 | -0.03 | 0.00 | -0.34 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 772.50 | 0.56 | 1.27 | 0.92 | 0.80 | -0.66 | -45.21% | 0.00 | 2 | 58 | 0.43 | -0.03 | 0.00 | -0.33 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 775.00 | 0.63 | 1.39 | 1.01 | 0.95 | -0.24 | -20.17% | 0.00 | 371 | 863 | 0.43 | -0.03 | 0.00 | -0.34 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 777.50 | 0.25 | 1.64 | 0.95 | 0.90 | -0.09 | -9.10% | 0.00 | 7 | 62 | 0.41 | -0.03 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 780.00 | 0.93 | 1.42 | 1.18 | 1.03 | -0.24 | -18.90% | 0.00 | 43 | 537 | 0.43 | -0.04 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 782.50 | 0.66 | 1.30 | 0.98 | 1.30 | -0.78 | -37.50% | 0.00 | 1 | 32 | 0.40 | -0.04 | 0.00 | -0.40 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 785.00 | 0.82 | 1.50 | 1.16 | 1.17 | -0.24 | -17.03% | 0.00 | 376 | 351 | 0.41 | -0.04 | 0.00 | -0.41 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 790.00 | 0.94 | 1.57 | 1.26 | 1.27 | -0.34 | -21.12% | 0.00 | 131 | 619 | 0.40 | -0.05 | 0.00 | -0.43 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 795.00 | 1.16 | 1.56 | 1.36 | 1.38 | -0.42 | -23.34% | 0.00 | 70 | 451 | 0.39 | -0.06 | 0.00 | -0.46 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 800.00 | 1.44 | 1.82 | 1.63 | 1.46 | -0.64 | -30.48% | 0.00 | 157 | 1,372 | 0.38 | -0.07 | 0.00 | -0.49 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 805.00 | 1.55 | 2.04 | 1.80 | 1.86 | -0.59 | -24.09% | 0.00 | 54 | 369 | 0.37 | -0.07 | 0.00 | -0.51 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 810.00 | 1.85 | 2.07 | 1.96 | 2.05 | -0.85 | -29.31% | 0.00 | 53 | 302 | 0.36 | -0.09 | 0.00 | -0.54 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 815.00 | 1.95 | 3.15 | 2.55 | 2.40 | -0.95 | -28.36% | 0.00 | 13 | 520 | 0.36 | -0.09 | 0.00 | -0.56 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 820.00 | 2.43 | 2.96 | 2.70 | 2.73 | -1.22 | -30.89% | 0.00 | 59 | 259 | 0.34 | -0.11 | 0.00 | -0.60 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 825.00 | 2.84 | 4.05 | 3.45 | 3.04 | -1.51 | -33.19% | 0.00 | 86 | 341 | 0.35 | -0.12 | 0.00 | -0.61 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 827.50 | 2.50 | 3.65 | 3.08 | 3.75 | -1.55 | -29.25% | 0.00 | 3 | 1 | 0.32 | -0.13 | 0.00 | -0.65 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 830.00 | 2.91 | 3.95 | 3.43 | 3.60 | -1.80 | -33.34% | 0.00 | 125 | 226 | 0.32 | -0.14 | 0.00 | -0.66 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 832.50 | 3.55 | 4.35 | 3.95 | 3.60 | -1.55 | -30.10% | 0.00 | 9 | 1 | 0.33 | -0.15 | 0.01 | -0.67 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 835.00 | 3.55 | 4.30 | 3.93 | 4.10 | -2.20 | -34.93% | 0.00 | 81 | 318 | 0.31 | -0.16 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 837.50 | 3.85 | 4.60 | 4.23 | 4.35 | % | 0.01 | 38 | 0 | 0.31 | -0.17 | 0.01 | -0.70 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 840.00 | 4.20 | 5.00 | 4.60 | 4.99 | -2.36 | -32.11% | 0.01 | 99 | 238 | 0.31 | -0.19 | 0.01 | -0.72 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 842.50 | 4.90 | 5.40 | 5.15 | 5.60 | -2.29 | -29.03% | 0.01 | 36 | 2 | 0.31 | -0.20 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 845.00 | 4.95 | 5.85 | 5.40 | 5.48 | -3.27 | -37.38% | 0.01 | 345 | 285 | 0.30 | -0.21 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 847.50 | 4.70 | 7.55 | 6.13 | 6.32 | -3.18 | -33.48% | 0.01 | 9 | 4 | 0.30 | -0.23 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 850.00 | 5.90 | 7.10 | 6.50 | 6.65 | -3.55 | -34.81% | 0.01 | 387 | 149 | 0.30 | -0.24 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 855.00 | 7.70 | 8.15 | 7.93 | 7.87 | -3.82 | -32.68% | 0.01 | 562 | 459 | 0.30 | -0.28 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 860.00 | 8.30 | 9.55 | 8.93 | 9.25 | -4.50 | -32.73% | 0.01 | 443 | 265 | 0.30 | -0.32 | 0.01 | -0.84 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 865.00 | 10.70 | 11.20 | 10.95 | 10.95 | -5.25 | -32.41% | 0.01 | 499 | 61 | 0.29 | -0.36 | 0.01 | -0.87 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 870.00 | 12.35 | 13.50 | 12.93 | 13.36 | -7.74 | -36.69% | 0.01 | 194 | 49 | 0.29 | -0.41 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 875.00 | 14.40 | 15.50 | 14.95 | 15.46 | -5.69 | -26.91% | 0.02 | 501 | 9 | 0.28 | -0.46 | 0.01 | -0.89 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 880.00 | 16.60 | 18.15 | 17.38 | 17.25 | -9.54 | -35.61% | 0.02 | 38 | 10 | 0.28 | -0.51 | 0.01 | -0.89 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 885.00 | 18.55 | 20.65 | 19.60 | 20.95 | -49.80 | -70.39% | 0.02 | 55 | 7 | 0.27 | -0.56 | 0.01 | -0.87 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 890.00 | 20.50 | 24.60 | 22.55 | 22.50 | -12.03 | -34.84% | 0.03 | 65 | 270 | 0.27 | -0.60 | 0.01 | -0.85 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 895.00 | 23.25 | 27.65 | 25.45 | 27.65 | -10.70 | -27.91% | 0.03 | 14 | 5 | 0.26 | -0.65 | 0.01 | -0.81 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 900.00 | 27.05 | 30.90 | 28.98 | 29.92 | -11.63 | -27.99% | 0.03 | 3 | 12 | 0.26 | -0.69 | 0.01 | -0.75 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 905.00 | 31.70 | 35.90 | 33.80 | 46.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.74 | 0.01 | -0.69 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 910.00 | 35.55 | 38.50 | 37.03 | 37.05 | % | 0.04 | 2 | 0 | 0.27 | -0.78 | 0.01 | -0.63 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 915.00 | 38.80 | 42.70 | 40.75 | % | 0.04 | 0 | 0 | 0.26 | -0.81 | 0.01 | -0.56 | 12/9/2025 4:00:01 PM EST | |||
| 920.00 | 43.55 | 47.10 | 45.33 | 47.65 | -12.55 | -20.85% | 0.05 | 2 | 1 | 0.26 | -0.85 | 0.01 | -0.49 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 925.00 | 46.90 | 51.75 | 49.33 | 51.45 | -68.59 | -57.14% | 0.05 | 30 | 0 | 0.34 | -0.87 | 0.01 | -0.43 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 930.00 | 51.60 | 56.35 | 53.98 | 64.30 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.35 | -0.90 | 0.00 | -0.37 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 935.00 | 57.65 | 60.90 | 59.28 | % | 0.06 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.31 | 12/9/2025 4:00:01 PM EST | |||
| 940.00 | 59.95 | 66.40 | 63.18 | 59.50 | -21.05 | -26.14% | 0.07 | 2 | 5 | 0.39 | -0.93 | 0.00 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 945.00 | 65.80 | 70.75 | 68.28 | 68.55 | % | 0.07 | 2 | 0 | 0.39 | -0.95 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 4:00:01 PM EST | |
| 950.00 | 70.90 | 76.10 | 73.50 | % | 0.08 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.19 | 12/9/2025 4:00:01 PM EST | |||
| 955.00 | 75.75 | 82.05 | 78.90 | % | 0.08 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.16 | 12/9/2025 4:00:01 PM EST | |||
| 960.00 | 80.70 | 85.95 | 83.33 | 200.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.13 | 10/14/2025 | 12/9/2025 4:00:01 PM EST |
| 965.00 | 85.65 | 90.95 | 88.30 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.11 | 12/9/2025 4:00:01 PM EST | |||
| 970.00 | 89.30 | 96.90 | 93.10 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.09 | 12/9/2025 4:00:01 PM EST | |||
| 975.00 | 95.55 | 100.90 | 98.23 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 12/9/2025 4:00:01 PM EST | |||
| 980.00 | 99.40 | 105.90 | 102.65 | 112.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 985.00 | 105.55 | 110.90 | 108.23 | 117.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 990.00 | 109.40 | 115.90 | 112.65 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 995.00 | 115.55 | 120.90 | 118.23 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 1,000.00 | 120.55 | 125.90 | 123.23 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 1,020.00 | 140.55 | 145.90 | 143.23 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,040.00 | 159.40 | 165.90 | 162.65 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,060.00 | 179.30 | 186.85 | 183.08 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,210.00 | 329.40 | 335.90 | 332.65 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,220.00 | 339.30 | 345.90 | 342.60 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,230.00 | 349.40 | 355.90 | 352.65 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,240.00 | 359.30 | 365.90 | 362.60 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,250.00 | 369.40 | 375.90 | 372.65 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 1,260.00 | 379.40 | 387.00 | 383.20 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |