Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $890.41 as of 2/6/2026 2:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 475.25 | 483.60 | 479.43 | 479.52 | % | 1.07 | 1 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 460.00 | 465.25 | 473.50 | 469.38 | 464.93 | % | 1.02 | 2 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 470.00 | 455.25 | 463.15 | 459.20 | % | 0.98 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 480.00 | 445.25 | 453.50 | 449.38 | 444.98 | % | 0.94 | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 490.00 | 435.25 | 443.20 | 439.23 | % | 0.90 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 500.00 | 425.70 | 433.65 | 429.68 | 427.60 | % | 0.86 | 1 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 510.00 | 415.30 | 423.55 | 419.43 | 415.53 | % | 0.82 | 1 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 520.00 | 405.30 | 413.45 | 409.38 | % | 0.79 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 530.00 | 395.70 | 403.20 | 399.45 | 395.58 | % | 0.75 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 540.00 | 385.70 | 393.40 | 389.55 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 550.00 | 375.75 | 383.60 | 379.68 | % | 0.69 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 560.00 | 365.00 | 373.60 | 369.30 | % | 0.66 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 570.00 | 356.45 | 363.20 | 359.83 | % | 0.63 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 580.00 | 345.85 | 353.25 | 349.55 | 348.47 | -7.51 | -2.11% | 0.60 | 1 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 590.00 | 335.75 | 343.25 | 339.50 | % | 0.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 600.00 | 325.80 | 333.65 | 329.73 | % | 0.55 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 610.00 | 315.80 | 323.25 | 319.53 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 620.00 | 305.40 | 313.30 | 309.35 | % | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 630.00 | 295.55 | 303.65 | 299.60 | % | 0.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 640.00 | 285.85 | 293.70 | 289.78 | % | 0.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 645.00 | 280.50 | 288.80 | 284.65 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 650.00 | 275.45 | 283.70 | 279.58 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 655.00 | 270.50 | 278.60 | 274.55 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 660.00 | 265.85 | 273.70 | 269.78 | % | 0.41 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 665.00 | 261.15 | 268.55 | 264.85 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 670.00 | 256.20 | 263.55 | 259.88 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 675.00 | 251.20 | 258.55 | 254.88 | % | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 680.00 | 246.05 | 253.55 | 249.80 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 685.00 | 241.15 | 248.55 | 244.85 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 690.00 | 235.95 | 243.40 | 239.68 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 695.00 | 231.25 | 238.60 | 234.93 | % | 0.34 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 700.00 | 226.25 | 233.60 | 229.93 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 705.00 | 220.95 | 228.60 | 224.78 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 710.00 | 216.30 | 223.60 | 219.95 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 715.00 | 213.20 | 218.65 | 215.93 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 720.00 | 208.20 | 213.65 | 210.93 | 202.50 | % | 0.29 | 4 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 725.00 | 203.25 | 208.50 | 205.88 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 730.00 | 198.25 | 203.40 | 200.83 | % | 0.28 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 735.00 | 193.25 | 198.50 | 195.88 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 740.00 | 188.30 | 193.75 | 191.03 | 182.60 | % | 0.26 | 4 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST | |
| 745.00 | 181.80 | 188.10 | 184.95 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 750.00 | 178.30 | 183.75 | 181.03 | 232.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 755.00 | 173.35 | 178.80 | 176.08 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:55 PM EST | |||
| 760.00 | 168.35 | 173.80 | 171.08 | 220.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 765.00 | 163.40 | 168.85 | 166.13 | % | 0.22 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:55 PM EST | |||
| 770.00 | 156.95 | 163.75 | 160.35 | 138.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 775.00 | 153.45 | 158.90 | 156.18 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 780.00 | 148.50 | 153.95 | 151.23 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:55 PM EST | |||
| 785.00 | 143.55 | 148.35 | 145.95 | 147.65 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.79 | 1.00 | 0.00 | -0.08 | 1/30/2026 | 2/6/2026 3:59:55 PM EST |
| 790.00 | 138.60 | 143.85 | 141.23 | 141.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.10 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 795.00 | 132.10 | 139.10 | 135.60 | 145.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.13 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 800.00 | 128.60 | 133.50 | 131.05 | 102.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.18 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 805.00 | 123.70 | 128.60 | 126.15 | 149.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.23 | 1/12/2026 | 2/6/2026 3:59:55 PM EST |
| 810.00 | 118.80 | 123.65 | 121.23 | 92.85 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.30 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 815.00 | 113.85 | 119.35 | 116.60 | 103.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | 0.98 | 0.00 | -0.35 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 820.00 | 107.45 | 113.85 | 110.65 | 83.55 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.65 | 0.98 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 825.00 | 102.65 | 109.45 | 106.05 | 106.00 | +32.80 | +44.81% | 0.13 | 1 | 12 | 0.68 | 0.97 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 830.00 | 99.10 | 104.35 | 101.73 | 68.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.63 | 0.97 | 0.00 | -0.46 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 835.00 | 94.20 | 99.75 | 96.98 | 64.35 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | 0.96 | 0.00 | -0.51 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 840.00 | 89.35 | 94.40 | 91.88 | 61.45 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.58 | 0.96 | 0.00 | -0.55 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 845.00 | 84.50 | 89.55 | 87.03 | 63.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.56 | 0.95 | 0.00 | -0.61 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 850.00 | 79.65 | 84.75 | 82.20 | 74.10 | +14.90 | +25.17% | 0.10 | 2 | 24 | 0.54 | 0.94 | 0.00 | -0.66 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 855.00 | 74.80 | 79.85 | 77.33 | 76.00 | +20.07 | +35.89% | 0.09 | 16 | 12 | 0.52 | 0.93 | 0.00 | -0.72 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 860.00 | 70.35 | 74.70 | 72.53 | 68.40 | +19.35 | +39.45% | 0.08 | 34 | 27 | 0.49 | 0.91 | 0.00 | -0.78 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 865.00 | 65.25 | 70.60 | 67.93 | 65.80 | +26.13 | +65.87% | 0.08 | 10 | 16 | 0.50 | 0.90 | 0.00 | -0.83 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 870.00 | 60.55 | 66.05 | 63.30 | 61.40 | +28.22 | +85.06% | 0.07 | 16 | 30 | 0.51 | 0.89 | 0.00 | -0.90 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 875.00 | 56.55 | 61.35 | 58.95 | 51.35 | +21.15 | +70.04% | 0.07 | 6 | 23 | 0.36 | 0.87 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 880.00 | 51.40 | 55.95 | 53.68 | 52.54 | +26.14 | +99.02% | 0.06 | 21 | 90 | 0.35 | 0.85 | 0.00 | -1.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 885.00 | 46.10 | 51.40 | 48.75 | 49.00 | +25.50 | +108.52% | 0.06 | 20 | 40 | 0.34 | 0.83 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 890.00 | 43.05 | 47.10 | 45.08 | 44.76 | +22.61 | +102.08% | 0.05 | 25 | 47 | 0.34 | 0.81 | 0.01 | -1.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 895.00 | 38.80 | 43.45 | 41.13 | 40.55 | +20.79 | +105.22% | 0.05 | 21 | 18 | 0.34 | 0.78 | 0.01 | -1.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 900.00 | 33.60 | 39.25 | 36.43 | 37.26 | +20.85 | +127.06% | 0.04 | 93 | 141 | 0.34 | 0.76 | 0.01 | -1.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 905.00 | 28.75 | 34.65 | 31.70 | 32.98 | +17.13 | +108.08% | 0.04 | 76 | 170 | 0.33 | 0.73 | 0.01 | -1.23 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 910.00 | 27.05 | 31.30 | 29.18 | 29.43 | +17.35 | +143.63% | 0.03 | 22 | 49 | 0.33 | 0.69 | 0.01 | -1.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 915.00 | 24.00 | 27.55 | 25.78 | 26.50 | +15.80 | +147.67% | 0.03 | 120 | 121 | 0.32 | 0.65 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 917.50 | 21.90 | 25.80 | 23.85 | 22.94 | +11.64 | +103.01% | 0.03 | 38 | 7 | 0.32 | 0.63 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 920.00 | 20.65 | 24.05 | 22.35 | 21.22 | +10.92 | +106.02% | 0.02 | 42 | 58 | 0.32 | 0.61 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 922.50 | 19.25 | 22.35 | 20.80 | 18.31 | +10.36 | +130.32% | 0.02 | 27 | 6 | 0.31 | 0.59 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 925.00 | 17.95 | 20.70 | 19.33 | 19.15 | +10.74 | +127.71% | 0.02 | 59 | 143 | 0.31 | 0.57 | 0.01 | -1.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 927.50 | 16.40 | 19.10 | 17.75 | 18.00 | +10.40 | +136.85% | 0.02 | 19 | 17 | 0.31 | 0.54 | 0.01 | -1.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 930.00 | 14.95 | 17.55 | 16.25 | 16.20 | +8.89 | +121.62% | 0.02 | 84 | 82 | 0.31 | 0.52 | 0.01 | -1.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 932.50 | 14.15 | 15.70 | 14.93 | 15.70 | +7.15 | +83.63% | 0.02 | 5 | 7 | 0.30 | 0.49 | 0.01 | -1.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 935.00 | 12.80 | 14.85 | 13.83 | 14.30 | +9.30 | +186.00% | 0.01 | 59 | 186 | 0.30 | 0.47 | 0.01 | -1.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 937.50 | 11.40 | 13.70 | 12.55 | 12.00 | +6.55 | +120.19% | 0.01 | 5 | 5 | 0.31 | 0.44 | 0.01 | -1.17 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 940.00 | 10.45 | 12.40 | 11.43 | 11.42 | +7.28 | +175.85% | 0.01 | 147 | 124 | 0.30 | 0.42 | 0.01 | -1.14 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 942.50 | 9.45 | 11.50 | 10.48 | 10.00 | +5.38 | +116.45% | 0.01 | 17 | 16 | 0.30 | 0.39 | 0.01 | -1.11 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 945.00 | 8.50 | 10.10 | 9.30 | 9.22 | +5.17 | +127.66% | 0.01 | 44 | 105 | 0.30 | 0.36 | 0.01 | -1.08 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 947.50 | 7.70 | 9.60 | 8.65 | 8.50 | +3.75 | +78.95% | 0.01 | 32 | 28 | 0.30 | 0.34 | 0.01 | -1.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 950.00 | 7.00 | 7.80 | 7.40 | 7.30 | +4.42 | +153.48% | 0.01 | 383 | 480 | 0.29 | 0.31 | 0.01 | -0.99 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 955.00 | 5.55 | 6.90 | 6.23 | 6.36 | +3.81 | +149.42% | 0.01 | 27 | 171 | 0.29 | 0.27 | 0.01 | -0.91 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 960.00 | 4.25 | 5.55 | 4.90 | 5.15 | +2.88 | +126.88% | 0.01 | 136 | 411 | 0.29 | 0.22 | 0.01 | -0.82 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 965.00 | 3.35 | 4.40 | 3.88 | 3.75 | +1.65 | +78.58% | 0.00 | 82 | 204 | 0.29 | 0.18 | 0.01 | -0.72 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 970.00 | 2.27 | 3.50 | 2.89 | 2.85 | +1.27 | +80.38% | 0.00 | 198 | 103 | 0.28 | 0.15 | 0.01 | -0.64 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 975.00 | 1.58 | 2.82 | 2.20 | 2.20 | +0.89 | +67.94% | 0.00 | 59 | 137 | 0.28 | 0.12 | 0.01 | -0.56 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 980.00 | 1.80 | 2.34 | 2.07 | 2.06 | +1.00 | +94.34% | 0.00 | 112 | 54 | 0.30 | 0.10 | 0.00 | -0.48 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 985.00 | 1.48 | 1.91 | 1.70 | 1.71 | +0.61 | +55.46% | 0.00 | 54 | 94 | 0.30 | 0.08 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 990.00 | 1.06 | 1.60 | 1.33 | 1.34 | +0.47 | +54.03% | 0.00 | 100 | 116 | 0.30 | 0.06 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 995.00 | 0.98 | 1.64 | 1.31 | 1.21 | +0.50 | +70.43% | 0.00 | 176 | 82 | 0.32 | 0.05 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,000.00 | 0.73 | 1.22 | 0.98 | 1.00 | +0.41 | +69.50% | 0.00 | 153 | 176 | 0.32 | 0.04 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,005.00 | 0.63 | 1.04 | 0.84 | 0.98 | +0.38 | +63.34% | 0.00 | 6 | 58 | 0.33 | 0.03 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,010.00 | 0.57 | 1.01 | 0.79 | 0.81 | +0.36 | +80.00% | 0.00 | 32 | 140 | 0.34 | 0.02 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,015.00 | 0.54 | 0.80 | 0.67 | 0.68 | -0.04 | -5.56% | 0.00 | 69 | 30 | 0.35 | 0.02 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,020.00 | 0.45 | 0.69 | 0.57 | 0.70 | +0.40 | +133.34% | 0.00 | 1,128 | 140 | 0.37 | 0.01 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,025.00 | 0.34 | 1.23 | 0.79 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.38 | 0.01 | 0.00 | -0.08 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 1,030.00 | 0.39 | 0.62 | 0.51 | 0.51 | -0.35 | -40.70% | 0.00 | 24 | 74 | 0.38 | 0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,035.00 | 0.36 | 0.75 | 0.56 | 0.48 | +0.12 | +33.34% | 0.00 | 3 | 8 | 0.40 | 0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,040.00 | 0.17 | 0.99 | 0.58 | 0.33 | -0.15 | -31.25% | 0.00 | 413 | 37 | 0.40 | 0.00 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,045.00 | 0.11 | 0.85 | 0.48 | 0.66 | +0.05 | +8.20% | 0.00 | 2 | 12 | 0.40 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,050.00 | 0.09 | 0.50 | 0.30 | 0.30 | +0.02 | +7.15% | 0.00 | 14 | 117 | 0.39 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,060.00 | 0.20 | 0.59 | 0.40 | 0.39 | +0.21 | +116.67% | 0.00 | 6 | 47 | 0.44 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,070.00 | 0.00 | 1.21 | 0.61 | 0.32 | +0.08 | +33.34% | 0.00 | 5 | 58 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,080.00 | 0.00 | 0.59 | 0.30 | 0.26 | -0.21 | -44.69% | 0.00 | 8 | 57 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,090.00 | 0.00 | 0.75 | 0.38 | 0.36 | +0.21 | +140.00% | 0.00 | 5 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,100.00 | 0.01 | 0.33 | 0.17 | 0.18 | -0.68 | -79.07% | 0.00 | 2 | 50 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,110.00 | 0.00 | 0.57 | 0.29 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 1,120.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 1,130.00 | 0.00 | 4.20 | 2.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 1,140.00 | 0.00 | 4.35 | 2.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 1,150.00 | 0.00 | 3.65 | 1.83 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 1,160.00 | 0.00 | 4.35 | 2.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 1,170.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 3:59:55 PM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 680.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 685.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 690.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 695.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 4.35 | 2.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:55 PM EST |
| 705.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 710.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 715.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 720.00 | 0.00 | 3.95 | 1.98 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 725.00 | 0.00 | 1.71 | 0.86 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 730.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 735.00 | 0.00 | 0.31 | 0.16 | 0.14 | -0.51 | -78.47% | 0.00 | 15 | 116 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 740.00 | 0.08 | 0.50 | 0.29 | 0.15 | -0.34 | -69.39% | 0.00 | 36 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 745.00 | 0.12 | 0.29 | 0.21 | 0.20 | -0.35 | -63.64% | 0.00 | 34 | 48 | 0.67 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 750.00 | 0.13 | 0.30 | 0.22 | 0.30 | -0.30 | -50.00% | 0.00 | 26 | 55 | 0.65 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 755.00 | 0.06 | 0.57 | 0.32 | 0.35 | -0.26 | -42.63% | 0.00 | 6 | 33 | 0.64 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 760.00 | 0.01 | 0.41 | 0.21 | 0.33 | -0.39 | -54.17% | 0.00 | 27 | 54 | 0.57 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 765.00 | 0.16 | 0.49 | 0.33 | 0.34 | -0.49 | -59.04% | 0.00 | 10 | 54 | 0.63 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 770.00 | 0.08 | 0.56 | 0.32 | 0.33 | -0.62 | -65.27% | 0.00 | 7 | 41 | 0.60 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 775.00 | 0.09 | 0.54 | 0.32 | 0.39 | -0.64 | -62.14% | 0.00 | 15 | 140 | 0.58 | 0.00 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 780.00 | 0.16 | 0.69 | 0.43 | 0.48 | -0.93 | -65.96% | 0.00 | 8 | 78 | 0.59 | 0.00 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 785.00 | 0.15 | 0.91 | 0.53 | 0.49 | -1.51 | -75.50% | 0.00 | 4 | 12 | 0.58 | 0.00 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 790.00 | 0.35 | 0.73 | 0.54 | 0.53 | -1.62 | -75.35% | 0.00 | 41 | 50 | 0.58 | -0.01 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 795.00 | 0.42 | 0.80 | 0.61 | 0.63 | -1.61 | -71.88% | 0.00 | 26 | 66 | 0.57 | -0.01 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 800.00 | 0.48 | 0.64 | 0.56 | 0.57 | -1.42 | -71.36% | 0.00 | 216 | 212 | 0.55 | -0.01 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 805.00 | 0.53 | 0.75 | 0.64 | 0.69 | -2.06 | -74.91% | 0.00 | 3 | 34 | 0.54 | -0.01 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 810.00 | 0.43 | 0.89 | 0.66 | 0.71 | -1.79 | -71.60% | 0.00 | 27 | 96 | 0.52 | -0.01 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 815.00 | 0.64 | 0.85 | 0.75 | 0.76 | +0.03 | +4.11% | 0.00 | 44 | 20 | 0.52 | -0.02 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 820.00 | 0.63 | 0.90 | 0.77 | 0.79 | -3.52 | -81.68% | 0.00 | 78 | 102 | 0.50 | -0.02 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 825.00 | 0.79 | 1.24 | 1.02 | 0.95 | -2.85 | -75.00% | 0.00 | 29 | 146 | 0.50 | -0.03 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 830.00 | 0.86 | 1.14 | 1.00 | 1.00 | -3.50 | -77.78% | 0.00 | 88 | 461 | 0.48 | -0.03 | 0.00 | -0.46 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 835.00 | 0.78 | 1.38 | 1.08 | 1.10 | -3.74 | -77.28% | 0.00 | 21 | 101 | 0.47 | -0.04 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 840.00 | 1.17 | 1.43 | 1.30 | 1.30 | -3.26 | -71.50% | 0.00 | 53 | 350 | 0.46 | -0.04 | 0.00 | -0.55 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 845.00 | 1.23 | 1.49 | 1.36 | 1.32 | -4.79 | -78.40% | 0.00 | 23 | 50 | 0.45 | -0.05 | 0.00 | -0.61 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 850.00 | 1.28 | 1.85 | 1.57 | 1.65 | -5.21 | -75.95% | 0.00 | 81 | 458 | 0.44 | -0.06 | 0.00 | -0.66 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 855.00 | 1.54 | 1.90 | 1.72 | 1.74 | -5.54 | -76.10% | 0.00 | 143 | 99 | 0.42 | -0.07 | 0.00 | -0.72 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 860.00 | 1.72 | 2.15 | 1.94 | 1.95 | -6.87 | -77.90% | 0.00 | 83 | 105 | 0.41 | -0.09 | 0.00 | -0.78 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 865.00 | 1.97 | 2.82 | 2.40 | 2.16 | -9.01 | -80.67% | 0.00 | 136 | 148 | 0.41 | -0.10 | 0.00 | -0.83 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 870.00 | 2.42 | 2.96 | 2.69 | 2.46 | -10.47 | -80.98% | 0.00 | 118 | 267 | 0.40 | -0.11 | 0.00 | -0.90 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 875.00 | 2.04 | 3.20 | 2.62 | 3.03 | -10.94 | -78.32% | 0.00 | 59 | 274 | 0.37 | -0.13 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 880.00 | 3.05 | 3.65 | 3.35 | 3.35 | -10.90 | -76.50% | 0.00 | 87 | 208 | 0.37 | -0.15 | 0.00 | -1.02 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 885.00 | 3.55 | 4.30 | 3.93 | 3.80 | -14.37 | -79.09% | 0.00 | 82 | 76 | 0.37 | -0.17 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 890.00 | 4.40 | 4.95 | 4.68 | 4.55 | -16.13 | -78.00% | 0.01 | 108 | 358 | 0.36 | -0.19 | 0.01 | -1.12 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 895.00 | 4.90 | 5.70 | 5.30 | 5.48 | -16.06 | -74.56% | 0.01 | 43 | 177 | 0.35 | -0.22 | 0.01 | -1.16 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 900.00 | 5.80 | 6.95 | 6.38 | 6.20 | -15.43 | -71.34% | 0.01 | 107 | 284 | 0.35 | -0.24 | 0.01 | -1.21 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 905.00 | 6.70 | 7.85 | 7.28 | 8.02 | -17.98 | -69.16% | 0.01 | 26 | 134 | 0.34 | -0.27 | 0.01 | -1.23 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 910.00 | 7.45 | 10.45 | 8.95 | 6.80 | -23.09 | -77.25% | 0.01 | 95 | 172 | 0.33 | -0.31 | 0.01 | -1.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 915.00 | 9.45 | 10.95 | 10.20 | 10.16 | -19.82 | -66.12% | 0.01 | 57 | 324 | 0.33 | -0.35 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 917.50 | 9.90 | 12.40 | 11.15 | 13.05 | -22.09 | -62.87% | 0.01 | 8 | 31 | 0.33 | -0.37 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 920.00 | 10.75 | 13.15 | 11.95 | 12.00 | -35.50 | -74.74% | 0.01 | 96 | 201 | 0.33 | -0.39 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 922.50 | 11.35 | 14.25 | 12.80 | 18.01 | -19.64 | -52.17% | 0.01 | 16 | 34 | 0.33 | -0.41 | 0.01 | -1.27 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 925.00 | 12.45 | 14.40 | 13.43 | 14.00 | -25.63 | -64.68% | 0.01 | 9 | 338 | 0.32 | -0.43 | 0.01 | -1.26 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 927.50 | 14.50 | 16.20 | 15.35 | 14.50 | -19.30 | -57.11% | 0.02 | 105 | 3 | 0.33 | -0.46 | 0.01 | -1.25 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 930.00 | 14.40 | 17.35 | 15.88 | 16.80 | -25.60 | -60.38% | 0.02 | 105 | 71 | 0.32 | -0.48 | 0.01 | -1.24 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 932.50 | 16.15 | 18.10 | 17.13 | 16.00 | -1.70 | -9.61% | 0.02 | 12 | 18 | 0.32 | -0.51 | 0.01 | -1.22 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 935.00 | 16.80 | 19.40 | 18.10 | 18.78 | -30.17 | -61.64% | 0.02 | 26 | 153 | 0.31 | -0.53 | 0.01 | -1.20 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 937.50 | 18.20 | 21.30 | 19.75 | 26.55 | -21.65 | -44.92% | 0.02 | 27 | 12 | 0.31 | -0.56 | 0.01 | -1.17 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 940.00 | 19.45 | 22.80 | 21.13 | 20.85 | -30.08 | -59.07% | 0.02 | 62 | 102 | 0.31 | -0.58 | 0.01 | -1.14 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 942.50 | 20.80 | 24.30 | 22.55 | 52.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.31 | -0.61 | 0.01 | -1.11 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 945.00 | 22.70 | 26.10 | 24.40 | 54.40 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.31 | -0.64 | 0.01 | -1.08 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 947.50 | 22.95 | 27.30 | 25.13 | 57.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | -0.66 | 0.01 | -1.04 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 950.00 | 25.15 | 29.35 | 27.25 | 56.47 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.30 | -0.69 | 0.01 | -0.99 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 955.00 | 29.30 | 32.85 | 31.08 | 31.80 | -32.18 | -50.30% | 0.03 | 3 | 76 | 0.31 | -0.73 | 0.01 | -0.91 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 960.00 | 32.10 | 36.90 | 34.50 | 68.60 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.30 | -0.78 | 0.01 | -0.82 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 965.00 | 35.25 | 40.60 | 37.93 | 75.35 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.27 | -0.82 | 0.01 | -0.72 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 970.00 | 39.45 | 45.60 | 42.53 | 43.65 | -32.98 | -43.04% | 0.04 | 2 | 38 | 0.35 | -0.85 | 0.01 | -0.64 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 975.00 | 45.45 | 49.60 | 47.53 | 64.40 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.39 | -0.88 | 0.01 | -0.56 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 980.00 | 49.35 | 55.05 | 52.20 | 57.90 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.38 | -0.90 | 0.00 | -0.48 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 985.00 | 53.20 | 58.75 | 55.98 | 73.35 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.41 | -0.92 | 0.00 | -0.41 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 990.00 | 58.65 | 63.45 | 61.05 | 57.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.43 | -0.94 | 0.00 | -0.35 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 995.00 | 62.80 | 68.25 | 65.53 | 70.95 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | -0.95 | 0.00 | -0.29 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 1,000.00 | 67.75 | 73.10 | 70.43 | 85.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.24 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 1,005.00 | 72.65 | 79.50 | 76.08 | 52.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.20 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 1,010.00 | 77.45 | 82.90 | 80.18 | 84.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.16 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 1,015.00 | 82.55 | 89.30 | 85.93 | 100.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.13 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 1,020.00 | 87.30 | 92.75 | 90.03 | 95.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.10 | 1/26/2026 | 2/6/2026 3:59:55 PM EST |
| 1,025.00 | 92.40 | 99.30 | 95.85 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.08 | 2/6/2026 3:59:55 PM EST | |||
| 1,030.00 | 97.20 | 104.25 | 100.73 | 137.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:55 PM EST |
| 1,035.00 | 102.15 | 109.55 | 105.85 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 2/6/2026 3:59:55 PM EST | |||
| 1,040.00 | 107.10 | 114.05 | 110.58 | 92.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.04 | 1/20/2026 | 2/6/2026 3:59:55 PM EST |
| 1,045.00 | 112.10 | 119.30 | 115.70 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.03 | 2/6/2026 3:59:55 PM EST | |||
| 1,050.00 | 117.05 | 124.00 | 120.53 | 90.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.03 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 1,060.00 | 127.15 | 133.95 | 130.55 | 147.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 1,070.00 | 137.00 | 143.55 | 140.28 | 105.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 1,080.00 | 147.15 | 153.45 | 150.30 | 122.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 1,090.00 | 157.10 | 164.65 | 160.88 | 152.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:55 PM EST |
| 1,100.00 | 166.95 | 174.60 | 170.78 | 129.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 1,110.00 | 176.95 | 184.60 | 180.78 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,120.00 | 186.95 | 194.60 | 190.78 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,130.00 | 196.75 | 205.00 | 200.88 | 155.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:55 PM EST |
| 1,140.00 | 206.75 | 215.00 | 210.88 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,150.00 | 216.75 | 224.60 | 220.68 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,160.00 | 226.75 | 234.60 | 230.68 | 194.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:55 PM EST |
| 1,170.00 | 236.75 | 245.00 | 240.88 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,180.00 | 246.75 | 255.00 | 250.88 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,190.00 | 256.75 | 264.60 | 260.68 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,200.00 | 266.75 | 274.60 | 270.68 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,220.00 | 286.75 | 294.60 | 290.68 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,240.00 | 306.75 | 315.00 | 310.88 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,260.00 | 326.75 | 334.60 | 330.68 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,280.00 | 346.75 | 355.00 | 350.88 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,300.00 | 366.75 | 374.60 | 370.68 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,320.00 | 386.75 | 395.05 | 390.90 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,340.00 | 406.75 | 415.00 | 410.88 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,360.00 | 426.75 | 435.00 | 430.88 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,380.00 | 446.75 | 455.00 | 450.88 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,400.00 | 466.75 | 475.00 | 470.88 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,420.00 | 486.75 | 494.60 | 490.68 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1,440.00 | 506.75 | 514.60 | 510.68 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST |