Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $750.78 as of 10/24/2025 3:05:18 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 | 378.25 | 386.90 | 382.58 | % | 0.96 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 410.00 | 368.30 | 376.95 | 372.63 | % | 0.91 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 420.00 | 358.35 | 367.00 | 362.68 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 430.00 | 349.00 | 355.80 | 352.40 | % | 0.82 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 440.00 | 339.00 | 345.75 | 342.38 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 450.00 | 329.00 | 336.15 | 332.58 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 460.00 | 319.00 | 326.20 | 322.60 | % | 0.70 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 470.00 | 309.00 | 315.80 | 312.40 | % | 0.66 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 480.00 | 299.00 | 305.95 | 302.48 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 490.00 | 289.00 | 296.35 | 292.68 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 500.00 | 279.05 | 286.05 | 282.55 | % | 0.57 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 510.00 | 269.10 | 276.50 | 272.80 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 520.00 | 259.20 | 266.55 | 262.88 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 530.00 | 249.25 | 256.60 | 252.93 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 540.00 | 239.30 | 246.25 | 242.78 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 550.00 | 229.40 | 236.75 | 233.08 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 560.00 | 219.50 | 226.85 | 223.18 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 565.00 | 214.55 | 221.90 | 218.23 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 570.00 | 210.00 | 216.95 | 213.48 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 575.00 | 205.00 | 212.05 | 208.53 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 580.00 | 200.00 | 206.80 | 203.40 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 585.00 | 195.00 | 201.85 | 198.43 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 590.00 | 190.00 | 196.80 | 193.40 | % | 0.33 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 595.00 | 185.00 | 191.95 | 188.48 | % | 0.32 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 600.00 | 180.00 | 187.00 | 183.50 | % | 0.31 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 605.00 | 175.10 | 182.10 | 178.60 | % | 0.30 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 610.00 | 170.20 | 177.60 | 173.90 | % | 0.29 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 615.00 | 165.30 | 172.70 | 169.00 | % | 0.27 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 620.00 | 160.40 | 167.80 | 164.10 | % | 0.26 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 625.00 | 155.50 | 161.45 | 158.48 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 10/24/2025 12:58:59 PM EST | |||
| 630.00 | 150.65 | 156.60 | 153.63 | % | 0.24 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 10/24/2025 12:58:59 PM EST | |||
| 635.00 | 146.10 | 153.25 | 149.68 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.08 | 10/24/2025 12:58:59 PM EST | |||
| 640.00 | 141.00 | 148.40 | 144.70 | % | 0.23 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.09 | 10/24/2025 12:58:59 PM EST | |||
| 645.00 | 136.15 | 143.55 | 139.85 | % | 0.22 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.09 | 10/24/2025 12:58:59 PM EST | |||
| 650.00 | 131.35 | 138.80 | 135.08 | % | 0.21 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.10 | 10/24/2025 12:58:59 PM EST | |||
| 655.00 | 126.60 | 132.55 | 129.58 | % | 0.20 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.11 | 10/24/2025 12:58:59 PM EST | |||
| 660.00 | 121.80 | 129.20 | 125.50 | % | 0.19 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.12 | 10/24/2025 12:58:59 PM EST | |||
| 665.00 | 117.05 | 124.45 | 120.75 | % | 0.18 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.14 | 10/24/2025 12:58:59 PM EST | |||
| 670.00 | 112.35 | 119.75 | 116.05 | % | 0.17 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.15 | 10/24/2025 12:58:59 PM EST | |||
| 675.00 | 107.70 | 115.05 | 111.38 | % | 0.17 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.16 | 10/24/2025 12:58:59 PM EST | |||
| 680.00 | 103.00 | 110.35 | 106.68 | % | 0.16 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.17 | 10/24/2025 12:58:59 PM EST | |||
| 685.00 | 98.40 | 105.75 | 102.08 | % | 0.15 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.18 | 10/24/2025 12:58:59 PM EST | |||
| 690.00 | 94.00 | 101.00 | 97.50 | % | 0.14 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.20 | 10/24/2025 12:58:59 PM EST | |||
| 695.00 | 89.25 | 95.35 | 92.30 | % | 0.13 | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.21 | 10/24/2025 12:58:59 PM EST | |||
| 700.00 | 84.75 | 92.00 | 88.38 | % | 0.13 | 0 | 0 | 0.33 | 0.85 | 0.00 | -0.22 | 10/24/2025 12:58:59 PM EST | |||
| 705.00 | 80.50 | 87.70 | 84.10 | % | 0.12 | 0 | 0 | 0.33 | 0.84 | 0.00 | -0.23 | 10/24/2025 12:58:59 PM EST | |||
| 710.00 | 76.00 | 82.10 | 79.05 | % | 0.11 | 0 | 0 | 0.31 | 0.83 | 0.00 | -0.24 | 10/24/2025 12:58:59 PM EST | |||
| 715.00 | 71.65 | 77.85 | 74.75 | 68.79 | % | 0.10 | 1 | 0 | 0.31 | 0.81 | 0.00 | -0.26 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 720.00 | 69.05 | 73.65 | 71.35 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.00 | -0.27 | 10/24/2025 12:58:59 PM EST | |||
| 725.00 | 63.50 | 69.55 | 66.53 | % | 0.09 | 0 | 0 | 0.31 | 0.78 | 0.00 | -0.28 | 10/24/2025 12:58:59 PM EST | |||
| 730.00 | 60.00 | 67.00 | 63.50 | % | 0.09 | 0 | 0 | 0.31 | 0.76 | 0.00 | -0.29 | 10/24/2025 12:58:59 PM EST | |||
| 735.00 | 55.30 | 61.65 | 58.48 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.30 | 10/24/2025 12:58:59 PM EST | |||
| 740.00 | 53.05 | 57.85 | 55.45 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.00 | -0.31 | 10/24/2025 12:58:59 PM EST | |||
| 745.00 | 49.25 | 54.15 | 51.70 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.00 | -0.31 | 10/24/2025 12:58:59 PM EST | |||
| 750.00 | 45.55 | 50.60 | 48.08 | 48.50 | +19.50 | +67.25% | 0.06 | 3 | 2 | 0.28 | 0.67 | 0.00 | -0.32 | 10/24/2025 | 10/24/2025 12:58:59 PM EST |
| 755.00 | 42.00 | 47.15 | 44.58 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.00 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 760.00 | 38.55 | 43.90 | 41.23 | 31.75 | % | 0.05 | 2 | 0 | 0.28 | 0.62 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 765.00 | 35.35 | 40.75 | 38.05 | 22.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.01 | -0.33 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 770.00 | 32.10 | 37.05 | 34.58 | % | 0.04 | 0 | 0 | 0.27 | 0.57 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 775.00 | 29.50 | 34.20 | 31.85 | 18.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | 0.54 | 0.01 | -0.33 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 780.00 | 26.50 | 31.50 | 29.00 | % | 0.04 | 0 | 0 | 0.28 | 0.52 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 785.00 | 23.75 | 28.95 | 26.35 | 15.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.49 | 0.01 | -0.33 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 790.00 | 21.05 | 26.50 | 23.78 | 22.29 | % | 0.03 | 2 | 0 | 0.26 | 0.46 | 0.01 | -0.32 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 795.00 | 18.85 | 24.35 | 21.60 | 17.23 | % | 0.03 | 1 | 0 | 0.27 | 0.43 | 0.01 | -0.32 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 800.00 | 18.30 | 20.50 | 19.40 | 19.10 | % | 0.02 | 9 | 0 | 0.26 | 0.40 | 0.01 | -0.31 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 805.00 | 14.65 | 19.20 | 16.93 | 12.30 | % | 0.02 | 1 | 0 | 0.26 | 0.37 | 0.01 | -0.30 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 810.00 | 12.80 | 17.70 | 15.25 | 12.65 | +4.62 | +57.54% | 0.02 | 1 | 1 | 0.26 | 0.34 | 0.01 | -0.28 | 10/24/2025 | 10/24/2025 12:58:59 PM EST |
| 815.00 | 11.05 | 15.25 | 13.15 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.31 | 0.01 | -0.27 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 820.00 | 9.50 | 14.50 | 12.00 | 11.25 | % | 0.01 | 12 | 0 | 0.26 | 0.28 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 825.00 | 8.05 | 12.20 | 10.13 | % | 0.01 | 0 | 0 | 0.25 | 0.26 | 0.01 | -0.24 | 10/24/2025 12:58:59 PM EST | |||
| 830.00 | 7.45 | 11.05 | 9.25 | 8.85 | % | 0.01 | 1 | 0 | 0.25 | 0.23 | 0.00 | -0.23 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 835.00 | 5.65 | 9.75 | 7.70 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.00 | -0.21 | 10/24/2025 12:58:59 PM EST | |||
| 840.00 | 5.85 | 8.75 | 7.30 | 6.80 | % | 0.01 | 2 | 0 | 0.25 | 0.18 | 0.00 | -0.19 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 845.00 | 3.70 | 7.40 | 5.55 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.00 | -0.18 | 10/24/2025 12:58:59 PM EST | |||
| 850.00 | 2.95 | 7.15 | 5.05 | 3.55 | % | 0.01 | 10 | 0 | 0.24 | 0.14 | 0.00 | -0.16 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 855.00 | 2.30 | 5.75 | 4.03 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.00 | -0.14 | 10/24/2025 12:58:59 PM EST | |||
| 860.00 | 1.74 | 6.15 | 3.95 | 2.68 | % | 0.00 | 10 | 0 | 0.23 | 0.11 | 0.00 | -0.13 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 865.00 | 1.27 | 4.25 | 2.76 | % | 0.00 | 0 | 0 | 0.23 | 0.09 | 0.00 | -0.11 | 10/24/2025 12:58:59 PM EST | |||
| 870.00 | 0.88 | 3.75 | 2.32 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.10 | 10/24/2025 12:58:59 PM EST | |||
| 880.00 | 0.29 | 2.82 | 1.56 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.07 | 10/24/2025 12:58:59 PM EST | |||
| 890.00 | 0.01 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 900.00 | 0.01 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 910.00 | 0.01 | 1.90 | 0.96 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 920.00 | 0.01 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 930.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 940.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 950.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 10/24/2025 12:58:59 PM EST | |||
| 960.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 10/24/2025 12:58:59 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 500.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 520.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 530.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 540.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 550.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 560.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 565.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 570.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 575.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 580.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 585.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 590.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 595.00 | 0.01 | 2.06 | 1.04 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 600.00 | 0.01 | 2.16 | 1.09 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 605.00 | 0.01 | 2.24 | 1.13 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 610.00 | 0.01 | 2.36 | 1.19 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 615.00 | 0.01 | 2.48 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 620.00 | 0.01 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 625.00 | 0.23 | 2.76 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.06 | 10/24/2025 12:58:59 PM EST | |||
| 630.00 | 0.36 | 2.92 | 1.64 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.07 | 10/24/2025 12:58:59 PM EST | |||
| 635.00 | 0.49 | 3.15 | 1.82 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.08 | 10/24/2025 12:58:59 PM EST | |||
| 640.00 | 0.65 | 3.30 | 1.98 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.09 | 10/24/2025 12:58:59 PM EST | |||
| 645.00 | 0.82 | 3.55 | 2.19 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.09 | 10/24/2025 12:58:59 PM EST | |||
| 650.00 | 1.86 | 2.49 | 2.18 | 2.08 | % | 0.00 | 252 | 0 | 0.35 | -0.05 | 0.00 | -0.10 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 655.00 | 1.40 | 3.00 | 2.20 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.11 | 10/24/2025 12:58:59 PM EST | |||
| 660.00 | 1.44 | 4.35 | 2.90 | 3.14 | % | 0.00 | 10 | 0 | 0.34 | -0.06 | 0.00 | -0.12 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 665.00 | 1.73 | 4.70 | 3.22 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.14 | 10/24/2025 12:58:59 PM EST | |||
| 670.00 | 2.05 | 5.05 | 3.55 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.15 | 10/24/2025 12:58:59 PM EST | |||
| 675.00 | 2.40 | 5.45 | 3.93 | 6.91 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | -0.09 | 0.00 | -0.16 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 680.00 | 2.76 | 5.90 | 4.33 | 4.70 | -2.65 | -36.06% | 0.01 | 10 | 4 | 0.33 | -0.10 | 0.00 | -0.17 | 10/24/2025 | 10/24/2025 12:58:59 PM EST |
| 685.00 | 3.20 | 6.35 | 4.78 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.00 | -0.18 | 10/24/2025 12:58:59 PM EST | |||
| 690.00 | 3.80 | 5.60 | 4.70 | 4.50 | % | 0.01 | 2 | 0 | 0.32 | -0.12 | 0.00 | -0.20 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 695.00 | 4.00 | 7.50 | 5.75 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.21 | 10/24/2025 12:58:59 PM EST | |||
| 700.00 | 4.80 | 8.15 | 6.48 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.00 | -0.22 | 10/24/2025 12:58:59 PM EST | |||
| 705.00 | 5.10 | 8.85 | 6.98 | % | 0.01 | 0 | 0 | 0.31 | -0.16 | 0.00 | -0.23 | 10/24/2025 12:58:59 PM EST | |||
| 710.00 | 6.15 | 9.60 | 7.88 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.00 | -0.24 | 10/24/2025 12:58:59 PM EST | |||
| 715.00 | 6.60 | 10.10 | 8.35 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.00 | -0.26 | 10/24/2025 12:58:59 PM EST | |||
| 720.00 | 7.55 | 10.70 | 9.13 | 9.13 | % | 0.01 | 8 | 0 | 0.30 | -0.21 | 0.00 | -0.27 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 725.00 | 8.55 | 11.85 | 10.20 | % | 0.01 | 0 | 0 | 0.30 | -0.22 | 0.00 | -0.28 | 10/24/2025 12:58:59 PM EST | |||
| 730.00 | 8.90 | 13.50 | 11.20 | 11.05 | % | 0.02 | 5 | 0 | 0.29 | -0.24 | 0.00 | -0.29 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 735.00 | 10.40 | 14.65 | 12.53 | % | 0.02 | 0 | 0 | 0.29 | -0.26 | 0.00 | -0.30 | 10/24/2025 12:58:59 PM EST | |||
| 740.00 | 11.15 | 16.10 | 13.63 | 24.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | -0.28 | 0.00 | -0.31 | 10/23/2025 | 10/24/2025 12:58:59 PM EST |
| 745.00 | 12.95 | 17.45 | 15.20 | % | 0.02 | 0 | 0 | 0.29 | -0.31 | 0.00 | -0.31 | 10/24/2025 12:58:59 PM EST | |||
| 750.00 | 13.90 | 18.95 | 16.43 | 22.35 | % | 0.02 | 2 | 0 | 0.29 | -0.33 | 0.00 | -0.32 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 755.00 | 15.55 | 20.70 | 18.13 | % | 0.02 | 0 | 0 | 0.28 | -0.35 | 0.00 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 760.00 | 16.95 | 21.00 | 18.98 | % | 0.02 | 0 | 0 | 0.28 | -0.38 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 765.00 | 18.25 | 24.40 | 21.33 | % | 0.03 | 0 | 0 | 0.28 | -0.40 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 770.00 | 20.80 | 26.45 | 23.63 | % | 0.03 | 0 | 0 | 0.27 | -0.43 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 775.00 | 23.05 | 28.60 | 25.83 | 24.55 | % | 0.03 | 1 | 0 | 0.28 | -0.46 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 780.00 | 25.00 | 29.60 | 27.30 | 28.00 | % | 0.04 | 103 | 0 | 0.26 | -0.48 | 0.01 | -0.33 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 785.00 | 27.20 | 33.10 | 30.15 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.33 | 10/24/2025 12:58:59 PM EST | |||
| 790.00 | 29.90 | 35.60 | 32.75 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.01 | -0.32 | 10/24/2025 12:58:59 PM EST | |||
| 795.00 | 32.75 | 38.25 | 35.50 | % | 0.04 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.32 | 10/24/2025 12:58:59 PM EST | |||
| 800.00 | 35.65 | 41.05 | 38.35 | 38.70 | % | 0.05 | 5 | 0 | 0.26 | -0.60 | 0.01 | -0.31 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 805.00 | 38.75 | 44.00 | 41.38 | % | 0.05 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.30 | 10/24/2025 12:58:59 PM EST | |||
| 810.00 | 41.95 | 47.10 | 44.53 | % | 0.05 | 0 | 0 | 0.25 | -0.66 | 0.01 | -0.28 | 10/24/2025 12:58:59 PM EST | |||
| 815.00 | 45.30 | 50.30 | 47.80 | % | 0.06 | 0 | 0 | 0.25 | -0.69 | 0.01 | -0.27 | 10/24/2025 12:58:59 PM EST | |||
| 820.00 | 48.80 | 53.70 | 51.25 | % | 0.06 | 0 | 0 | 0.25 | -0.72 | 0.01 | -0.26 | 10/24/2025 12:58:59 PM EST | |||
| 825.00 | 52.35 | 58.75 | 55.55 | 63.80 | % | 0.07 | 12 | 0 | 0.25 | -0.74 | 0.01 | -0.24 | 10/24/2025 | 10/24/2025 12:58:59 PM EST | |
| 830.00 | 56.10 | 62.45 | 59.28 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.00 | -0.23 | 10/24/2025 12:58:59 PM EST | |||
| 835.00 | 59.95 | 66.25 | 63.10 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.21 | 10/24/2025 12:58:59 PM EST | |||
| 840.00 | 63.90 | 70.15 | 67.03 | % | 0.08 | 0 | 0 | 0.24 | -0.82 | 0.00 | -0.19 | 10/24/2025 12:58:59 PM EST | |||
| 845.00 | 68.00 | 74.00 | 71.00 | % | 0.08 | 0 | 0 | 0.24 | -0.84 | 0.00 | -0.18 | 10/24/2025 12:58:59 PM EST | |||
| 850.00 | 72.20 | 78.40 | 75.30 | % | 0.09 | 0 | 0 | 0.24 | -0.86 | 0.00 | -0.16 | 10/24/2025 12:58:59 PM EST | |||
| 855.00 | 76.50 | 82.60 | 79.55 | % | 0.09 | 0 | 0 | 0.24 | -0.88 | 0.00 | -0.14 | 10/24/2025 12:58:59 PM EST | |||
| 860.00 | 80.90 | 86.95 | 83.93 | % | 0.10 | 0 | 0 | 0.23 | -0.89 | 0.00 | -0.13 | 10/24/2025 12:58:59 PM EST | |||
| 865.00 | 85.30 | 91.40 | 88.35 | % | 0.10 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.11 | 10/24/2025 12:58:59 PM EST | |||
| 870.00 | 89.85 | 95.90 | 92.88 | % | 0.11 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.10 | 10/24/2025 12:58:59 PM EST | |||
| 880.00 | 99.10 | 104.80 | 101.95 | % | 0.12 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.07 | 10/24/2025 12:58:59 PM EST | |||
| 890.00 | 108.50 | 114.10 | 111.30 | % | 0.13 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.05 | 10/24/2025 12:58:59 PM EST | |||
| 900.00 | 118.10 | 123.70 | 120.90 | % | 0.13 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.04 | 10/24/2025 12:58:59 PM EST | |||
| 910.00 | 127.75 | 133.65 | 130.70 | % | 0.14 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.03 | 10/24/2025 12:58:59 PM EST | |||
| 920.00 | 136.05 | 143.40 | 139.73 | % | 0.15 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 930.00 | 146.25 | 153.25 | 149.75 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 940.00 | 154.85 | 163.45 | 159.15 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 10/24/2025 12:58:59 PM EST | |||
| 950.00 | 164.70 | 173.30 | 169.00 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/24/2025 12:58:59 PM EST | |||
| 960.00 | 175.55 | 182.95 | 179.25 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 10/24/2025 12:58:59 PM EST | |||
| 970.00 | 184.60 | 192.85 | 188.73 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 980.00 | 195.50 | 202.80 | 199.15 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 990.00 | 205.75 | 212.80 | 209.28 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,000.00 | 215.50 | 222.80 | 219.15 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,010.00 | 225.50 | 232.85 | 229.18 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,020.00 | 235.90 | 242.95 | 239.43 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,040.00 | 255.90 | 262.95 | 259.43 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST | |||
| 1,060.00 | 276.00 | 282.95 | 279.48 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 12:58:59 PM EST |