Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $910.78 as of 12/26/2025 3:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 555.55 | 563.55 | 559.55 | 567.73 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 545.60 | 553.65 | 549.63 | 340.90 | 0.00 | 0.00% | 1.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 535.70 | 543.70 | 539.70 | % | 1.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 380.00 | 525.60 | 533.75 | 529.68 | % | 1.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 390.00 | 515.80 | 523.85 | 519.83 | 402.26 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 505.90 | 513.90 | 509.90 | 488.18 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 495.80 | 503.95 | 499.88 | % | 1.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 420.00 | 485.90 | 494.00 | 489.95 | % | 1.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 430.00 | 475.95 | 484.00 | 479.98 | 365.49 | 0.00 | 0.00% | 1.12 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:57 PM EST |
| 440.00 | 466.05 | 474.20 | 470.13 | % | 1.07 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 450.00 | 456.10 | 464.25 | 460.18 | % | 1.02 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 460.00 | 445.90 | 454.35 | 450.13 | 353.87 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 470.00 | 436.40 | 444.40 | 440.40 | % | 0.94 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 480.00 | 426.05 | 434.50 | 430.28 | % | 0.90 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 490.00 | 416.55 | 424.55 | 420.55 | % | 0.86 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 500.00 | 406.00 | 415.00 | 410.50 | 255.86 | 0.00 | 0.00% | 0.82 | 0 | 110 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:57 PM EST |
| 510.00 | 396.55 | 404.70 | 400.63 | 397.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 520.00 | 386.65 | 394.80 | 390.73 | % | 0.75 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 530.00 | 376.90 | 384.90 | 380.90 | 232.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:57 PM EST |
| 540.00 | 366.85 | 375.00 | 370.93 | % | 0.69 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 545.00 | 361.90 | 370.00 | 365.95 | % | 0.67 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 550.00 | 356.95 | 365.00 | 360.98 | 250.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 12/26/2025 3:59:57 PM EST |
| 555.00 | 352.00 | 360.15 | 356.08 | 301.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 560.00 | 347.05 | 355.20 | 351.13 | % | 0.63 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 565.00 | 342.10 | 350.25 | 346.18 | % | 0.61 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 570.00 | 337.30 | 345.30 | 341.30 | % | 0.60 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 575.00 | 332.20 | 340.35 | 336.28 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 580.00 | 327.00 | 336.00 | 331.50 | 218.39 | 0.00 | 0.00% | 0.57 | 0 | 607 | 0.73 | 1.00 | 0.00 | -0.04 | 10/29/2025 | 12/26/2025 3:59:57 PM EST |
| 585.00 | 322.50 | 330.50 | 326.50 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 590.00 | 317.40 | 325.55 | 321.48 | 232.58 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.70 | 1.00 | 0.00 | -0.07 | 11/26/2025 | 12/26/2025 3:59:57 PM EST |
| 595.00 | 313.30 | 320.60 | 316.95 | % | 0.53 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 600.00 | 308.80 | 315.65 | 312.23 | 311.47 | +109.07 | +53.89% | 0.52 | 3 | 11 | 0.69 | 1.00 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 605.00 | 303.40 | 310.75 | 307.08 | 301.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 610.00 | 297.65 | 305.80 | 301.73 | 295.65 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.62 | 1.00 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 615.00 | 292.75 | 300.90 | 296.83 | 292.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 620.00 | 288.65 | 295.95 | 292.30 | 283.40 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 625.00 | 283.70 | 291.00 | 287.35 | % | 0.46 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.10 | 12/26/2025 3:59:57 PM EST | |||
| 630.00 | 279.05 | 286.00 | 282.53 | 277.35 | 0.00 | 0.00% | 0.45 | 0 | 105 | 0.63 | 0.99 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 635.00 | 273.90 | 281.20 | 277.55 | 276.25 | +3.75 | +1.38% | 0.44 | 2 | 55 | 0.61 | 0.99 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 640.00 | 269.00 | 276.30 | 272.65 | 267.60 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 645.00 | 264.05 | 271.40 | 267.73 | 262.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 650.00 | 258.55 | 266.50 | 262.53 | 257.80 | 0.00 | 0.00% | 0.40 | 0 | 17 | 0.58 | 0.99 | 0.00 | -0.11 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 655.00 | 253.45 | 261.60 | 257.53 | % | 0.39 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.11 | 12/26/2025 3:59:57 PM EST | |||
| 660.00 | 248.00 | 257.00 | 252.50 | 245.25 | 0.00 | 0.00% | 0.38 | 0 | 67 | 0.58 | 0.98 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 665.00 | 245.30 | 250.90 | 248.10 | % | 0.37 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.13 | 12/26/2025 3:59:57 PM EST | |||
| 670.00 | 240.45 | 245.35 | 242.90 | 244.53 | +6.23 | +2.62% | 0.36 | 1 | 30 | 0.49 | 0.98 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 675.00 | 235.55 | 240.45 | 238.00 | 235.85 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.48 | 0.98 | 0.00 | -0.14 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 680.00 | 229.60 | 236.60 | 233.10 | 232.35 | +8.35 | +3.73% | 0.34 | 2 | 87 | 0.50 | 0.98 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 685.00 | 225.85 | 230.70 | 228.28 | 205.30 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.47 | 0.97 | 0.00 | -0.15 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 690.00 | 220.15 | 227.50 | 223.83 | 134.15 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.52 | 0.97 | 0.00 | -0.16 | 11/20/2025 | 12/26/2025 3:59:57 PM EST |
| 695.00 | 216.15 | 221.00 | 218.58 | 211.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.45 | 0.97 | 0.00 | -0.16 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 700.00 | 212.65 | 216.20 | 214.43 | 211.50 | 0.00 | 0.00% | 0.31 | 0 | 100 | 0.39 | 0.96 | 0.00 | -0.17 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 705.00 | 205.60 | 213.00 | 209.30 | 208.20 | +3.90 | +1.91% | 0.30 | 2 | 18 | 0.49 | 0.96 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 710.00 | 202.25 | 206.90 | 204.58 | 196.25 | 0.00 | 0.00% | 0.29 | 0 | 313 | 0.45 | 0.96 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 715.00 | 196.45 | 201.75 | 199.10 | 192.25 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.43 | 0.96 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 720.00 | 192.05 | 196.95 | 194.50 | 195.38 | +11.98 | +6.54% | 0.27 | 1 | 74 | 0.43 | 0.95 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 725.00 | 186.85 | 192.15 | 189.50 | 181.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.42 | 0.95 | 0.00 | -0.20 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 730.00 | 183.85 | 187.05 | 185.45 | 181.60 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.37 | 0.95 | 0.00 | -0.21 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 735.00 | 178.40 | 182.90 | 180.65 | 172.50 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.36 | 0.94 | 0.00 | -0.21 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 740.00 | 173.65 | 178.25 | 175.95 | 168.36 | 0.00 | 0.00% | 0.24 | 0 | 153 | 0.36 | 0.94 | 0.00 | -0.22 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 745.00 | 168.25 | 173.15 | 170.70 | 156.90 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.33 | 0.93 | 0.00 | -0.23 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 750.00 | 164.30 | 168.60 | 166.45 | 164.30 | 0.00 | 0.00% | 0.22 | 0 | 147 | 0.35 | 0.93 | 0.00 | -0.23 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 755.00 | 158.75 | 164.25 | 161.50 | 161.16 | +2.66 | +1.68% | 0.21 | 1 | 14 | 0.34 | 0.92 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 760.00 | 154.75 | 159.40 | 157.08 | 150.55 | 0.00 | 0.00% | 0.21 | 0 | 147 | 0.34 | 0.92 | 0.00 | -0.25 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 765.00 | 149.20 | 153.60 | 151.40 | 149.65 | 0.00 | 0.00% | 0.20 | 0 | 68 | 0.32 | 0.91 | 0.00 | -0.25 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 770.00 | 144.95 | 150.80 | 147.88 | 147.97 | +16.52 | +12.57% | 0.19 | 2 | 184 | 0.34 | 0.90 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 775.00 | 140.35 | 146.60 | 143.48 | 142.15 | +1.70 | +1.21% | 0.19 | 2 | 14 | 0.34 | 0.90 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 780.00 | 136.45 | 142.35 | 139.40 | 137.58 | -4.03 | -2.85% | 0.18 | 7 | 203 | 0.34 | 0.89 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 785.00 | 131.90 | 136.55 | 134.23 | 133.40 | -3.55 | -2.60% | 0.17 | 5 | 81 | 0.33 | 0.89 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 790.00 | 126.80 | 132.45 | 129.63 | 129.42 | +4.17 | +3.33% | 0.16 | 6 | 77 | 0.32 | 0.88 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 795.00 | 122.70 | 127.30 | 125.00 | 124.81 | +3.91 | +3.24% | 0.16 | 6 | 43 | 0.32 | 0.87 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 800.00 | 117.95 | 122.80 | 120.38 | 119.29 | +0.04 | +0.04% | 0.15 | 6 | 196 | 0.31 | 0.86 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 805.00 | 113.60 | 119.25 | 116.43 | 114.68 | +4.33 | +3.93% | 0.14 | 6 | 24 | 0.32 | 0.85 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 810.00 | 110.65 | 115.00 | 112.83 | 111.49 | +7.01 | +6.71% | 0.14 | 16 | 204 | 0.32 | 0.85 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 815.00 | 105.60 | 110.35 | 107.98 | 107.14 | +3.14 | +3.02% | 0.13 | 8 | 92 | 0.31 | 0.84 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 820.00 | 100.75 | 105.10 | 102.93 | 103.55 | -2.68 | -2.53% | 0.13 | 9 | 295 | 0.30 | 0.83 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 825.00 | 96.60 | 101.65 | 99.13 | 99.00 | -2.40 | -2.37% | 0.12 | 2 | 96 | 0.30 | 0.82 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 830.00 | 92.30 | 96.05 | 94.18 | 93.30 | 0.00 | 0.00% | 0.11 | 0 | 182 | 0.30 | 0.80 | 0.00 | -0.34 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 835.00 | 89.10 | 91.95 | 90.53 | 89.70 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.30 | 0.79 | 0.00 | -0.34 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 840.00 | 84.50 | 88.10 | 86.30 | 85.83 | +4.14 | +5.07% | 0.10 | 2 | 277 | 0.29 | 0.78 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 845.00 | 80.95 | 84.60 | 82.78 | 81.92 | +6.37 | +8.44% | 0.10 | 2 | 41 | 0.29 | 0.77 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 850.00 | 77.35 | 83.05 | 80.20 | 79.19 | -0.91 | -1.14% | 0.09 | 3 | 388 | 0.30 | 0.75 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 855.00 | 73.60 | 79.60 | 76.60 | 75.42 | +2.37 | +3.25% | 0.09 | 3 | 247 | 0.30 | 0.74 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 860.00 | 69.95 | 73.20 | 71.58 | 72.35 | -1.98 | -2.67% | 0.08 | 2 | 310 | 0.29 | 0.72 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 865.00 | 65.85 | 69.40 | 67.63 | 72.05 | 0.00 | 0.00% | 0.08 | 0 | 610 | 0.28 | 0.71 | 0.00 | -0.37 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 870.00 | 62.85 | 67.35 | 65.10 | 64.76 | +4.15 | +6.85% | 0.07 | 11 | 200 | 0.29 | 0.69 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 875.00 | 59.85 | 63.85 | 61.85 | 61.18 | -4.07 | -6.24% | 0.07 | 4 | 75 | 0.29 | 0.67 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 880.00 | 56.20 | 59.20 | 57.70 | 62.17 | +7.97 | +14.71% | 0.07 | 20 | 113 | 0.28 | 0.66 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 885.00 | 53.05 | 58.45 | 55.75 | 56.21 | +0.52 | +0.94% | 0.06 | 40 | 33 | 0.29 | 0.64 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 890.00 | 49.95 | 54.20 | 52.08 | 55.69 | +0.29 | +0.53% | 0.06 | 1 | 98 | 0.28 | 0.62 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 895.00 | 47.05 | 50.35 | 48.70 | 43.49 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.28 | 0.60 | 0.00 | -0.39 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 900.00 | 43.70 | 46.55 | 45.13 | 45.81 | -2.27 | -4.73% | 0.05 | 9 | 311 | 0.27 | 0.58 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 905.00 | 41.05 | 46.05 | 43.55 | 43.75 | +2.70 | +6.58% | 0.05 | 17 | 60 | 0.28 | 0.56 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 910.00 | 38.70 | 43.15 | 40.93 | 39.13 | -4.62 | -10.56% | 0.04 | 2 | 230 | 0.28 | 0.54 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 915.00 | 36.45 | 39.25 | 37.85 | 37.50 | -2.64 | -6.58% | 0.04 | 105 | 178 | 0.28 | 0.51 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 920.00 | 34.25 | 37.35 | 35.80 | 35.75 | -2.35 | -6.17% | 0.04 | 18 | 384 | 0.27 | 0.49 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 925.00 | 30.50 | 35.60 | 33.05 | 32.85 | -3.17 | -8.81% | 0.04 | 19 | 63 | 0.27 | 0.47 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 930.00 | 28.20 | 32.85 | 30.53 | 30.45 | -0.05 | -0.17% | 0.03 | 14 | 190 | 0.27 | 0.45 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 935.00 | 26.05 | 30.85 | 28.45 | 28.15 | -2.01 | -6.67% | 0.03 | 5 | 68 | 0.27 | 0.43 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 940.00 | 24.05 | 28.30 | 26.18 | 26.40 | +1.05 | +4.15% | 0.03 | 4 | 108 | 0.26 | 0.41 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 945.00 | 23.85 | 24.75 | 24.30 | 25.85 | -0.68 | -2.57% | 0.03 | 1 | 60 | 0.26 | 0.39 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 950.00 | 21.30 | 24.65 | 22.98 | 22.70 | -1.76 | -7.20% | 0.02 | 29 | 164 | 0.27 | 0.37 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 955.00 | 19.95 | 21.15 | 20.55 | 20.75 | -1.58 | -7.08% | 0.02 | 5 | 108 | 0.26 | 0.35 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 960.00 | 17.00 | 21.40 | 19.20 | 19.05 | -0.94 | -4.71% | 0.02 | 3 | 71 | 0.26 | 0.33 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 965.00 | 15.85 | 19.75 | 17.80 | 17.80 | +0.15 | +0.85% | 0.02 | 6 | 60 | 0.26 | 0.32 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 970.00 | 15.85 | 16.55 | 16.20 | 16.26 | -0.14 | -0.86% | 0.02 | 17 | 105 | 0.26 | 0.30 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 975.00 | 14.40 | 15.20 | 14.80 | 15.15 | +0.50 | +3.42% | 0.02 | 5 | 67 | 0.26 | 0.28 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 980.00 | 12.85 | 13.95 | 13.40 | 13.85 | -1.25 | -8.28% | 0.01 | 3 | 47 | 0.26 | 0.26 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 985.00 | 10.80 | 14.30 | 12.55 | 12.90 | +0.40 | +3.20% | 0.01 | 3 | 21 | 0.26 | 0.25 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 990.00 | 10.75 | 11.70 | 11.23 | 12.40 | +0.55 | +4.65% | 0.01 | 2 | 52 | 0.26 | 0.23 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 995.00 | 9.95 | 10.75 | 10.35 | 10.40 | +0.25 | +2.47% | 0.01 | 7 | 41 | 0.26 | 0.22 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,000.00 | 7.45 | 11.60 | 9.53 | 9.35 | -1.45 | -13.43% | 0.01 | 21 | 360 | 0.26 | 0.20 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,010.00 | 7.60 | 8.10 | 7.85 | 8.00 | -0.95 | -10.62% | 0.01 | 3 | 63 | 0.25 | 0.18 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,020.00 | 5.55 | 7.45 | 6.50 | 6.45 | -0.57 | -8.12% | 0.01 | 9 | 61 | 0.25 | 0.15 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,030.00 | 4.35 | 6.25 | 5.30 | 6.05 | +0.33 | +5.77% | 0.01 | 2 | 38 | 0.25 | 0.13 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,040.00 | 3.65 | 5.05 | 4.35 | 4.50 | -0.05 | -1.10% | 0.00 | 3 | 16 | 0.25 | 0.11 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,050.00 | 2.79 | 4.35 | 3.57 | 3.70 | +0.40 | +12.13% | 0.00 | 15 | 49 | 0.25 | 0.09 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,060.00 | 2.86 | 3.05 | 2.96 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.08 | 0.00 | -0.12 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 1,080.00 | 1.92 | 2.10 | 2.01 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.26 | 0.05 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 1,100.00 | 0.80 | 1.69 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.25 | 0.03 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 1,120.00 | 0.50 | 1.28 | 0.89 | 1.00 | +0.20 | +25.00% | 0.00 | 8 | 13 | 0.26 | 0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/26/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 4.35 | 2.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 4.35 | 2.18 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 4.35 | 2.18 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 4.40 | 2.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 4.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 4.45 | 2.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 4.45 | 2.23 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 4.50 | 2.25 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.55 | 2.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.74 | 0.00 | 0.00 | -0.03 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 575.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.55 | 2.28 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.72 | 0.00 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 1.01 | 0.51 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.53 | 0.00 | 0.00 | -0.07 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.07 | 12/26/2025 3:59:57 PM EST | |||
| 600.00 | 0.10 | 1.08 | 0.59 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.46 | 0.00 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 605.00 | 0.01 | 1.12 | 0.57 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | 0.00 | 0.00 | -0.08 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 1.18 | 0.59 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.51 | 0.00 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 1.25 | 0.63 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.01 | 0.00 | -0.08 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 620.00 | 0.03 | 1.31 | 0.67 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | -0.01 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 625.00 | 0.01 | 0.97 | 0.49 | 0.75 | -1.25 | -62.50% | 0.00 | 4 | 35 | 0.38 | -0.01 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 630.00 | 0.37 | 1.43 | 0.90 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.45 | -0.01 | 0.00 | -0.10 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 635.00 | 0.49 | 1.50 | 1.00 | 0.90 | -1.65 | -64.71% | 0.00 | 13 | 14 | 0.45 | -0.01 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 640.00 | 0.22 | 0.95 | 0.59 | 0.78 | -0.17 | -17.90% | 0.00 | 1 | 159 | 0.40 | -0.01 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 645.00 | 0.17 | 1.00 | 0.59 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | -0.01 | 0.00 | -0.11 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 650.00 | 0.30 | 1.56 | 0.93 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.41 | -0.01 | 0.00 | -0.11 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 655.00 | 0.00 | 1.74 | 0.87 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | -0.01 | 0.00 | -0.11 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 660.00 | 0.45 | 1.70 | 1.08 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.41 | -0.02 | 0.00 | -0.12 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 665.00 | 0.55 | 1.89 | 1.22 | 4.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | -0.02 | 0.00 | -0.13 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 670.00 | 0.65 | 1.99 | 1.32 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.41 | -0.02 | 0.00 | -0.13 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 675.00 | 0.96 | 2.12 | 1.54 | 1.40 | -1.15 | -45.10% | 0.00 | 10 | 25 | 0.41 | -0.02 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 680.00 | 1.15 | 1.87 | 1.51 | 1.57 | -1.76 | -52.86% | 0.00 | 4 | 144 | 0.40 | -0.02 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 685.00 | 0.95 | 2.33 | 1.64 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.03 | 0.00 | -0.15 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 690.00 | 1.20 | 1.93 | 1.57 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.39 | -0.03 | 0.00 | -0.16 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 695.00 | 1.65 | 2.59 | 2.12 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | -0.03 | 0.00 | -0.16 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 700.00 | 1.35 | 2.10 | 1.73 | 1.95 | -0.26 | -11.77% | 0.00 | 3 | 90 | 0.38 | -0.04 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 705.00 | 1.95 | 2.87 | 2.41 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | -0.04 | 0.00 | -0.17 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 710.00 | 2.10 | 2.74 | 2.42 | 2.30 | -0.02 | -0.87% | 0.00 | 3 | 115 | 0.39 | -0.04 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 715.00 | 2.20 | 3.20 | 2.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.04 | 0.00 | -0.18 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 720.00 | 1.90 | 3.00 | 2.45 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.37 | -0.05 | 0.00 | -0.19 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 725.00 | 2.68 | 3.35 | 3.02 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.05 | 0.00 | -0.20 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 730.00 | 2.59 | 3.50 | 3.05 | 2.95 | -0.15 | -4.84% | 0.00 | 26 | 303 | 0.37 | -0.05 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 735.00 | 3.05 | 3.55 | 3.30 | 4.46 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.37 | -0.06 | 0.00 | -0.21 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 740.00 | 3.05 | 4.00 | 3.53 | 3.45 | -0.25 | -6.76% | 0.00 | 9 | 188 | 0.36 | -0.06 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 745.00 | 3.55 | 3.75 | 3.65 | 4.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.07 | 0.00 | -0.23 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 750.00 | 3.85 | 4.00 | 3.93 | 3.95 | -0.22 | -5.28% | 0.01 | 4 | 111 | 0.35 | -0.07 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 755.00 | 3.95 | 4.35 | 4.15 | 4.26 | -0.26 | -5.76% | 0.01 | 6 | 33 | 0.35 | -0.08 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 760.00 | 4.35 | 5.10 | 4.73 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.35 | -0.08 | 0.00 | -0.25 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 765.00 | 4.65 | 5.35 | 5.00 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.34 | -0.09 | 0.00 | -0.25 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 770.00 | 4.65 | 5.35 | 5.00 | 5.04 | -0.46 | -8.37% | 0.01 | 7 | 691 | 0.34 | -0.10 | 0.00 | -0.26 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 775.00 | 4.75 | 6.35 | 5.55 | 5.52 | -0.53 | -8.76% | 0.01 | 17 | 118 | 0.33 | -0.10 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 780.00 | 5.20 | 6.90 | 6.05 | 6.10 | -0.40 | -6.16% | 0.01 | 17 | 229 | 0.33 | -0.11 | 0.00 | -0.27 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 785.00 | 5.60 | 7.35 | 6.48 | 6.42 | -0.42 | -6.14% | 0.01 | 8 | 72 | 0.33 | -0.11 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 790.00 | 5.80 | 7.60 | 6.70 | 6.70 | -0.60 | -8.22% | 0.01 | 5 | 154 | 0.32 | -0.12 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 795.00 | 6.90 | 8.10 | 7.50 | 7.50 | -1.00 | -11.77% | 0.01 | 8 | 56 | 0.32 | -0.13 | 0.00 | -0.29 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 800.00 | 7.05 | 8.50 | 7.78 | 7.98 | -0.37 | -4.44% | 0.01 | 20 | 293 | 0.32 | -0.14 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 805.00 | 7.50 | 9.60 | 8.55 | 8.56 | -0.52 | -5.73% | 0.01 | 10 | 57 | 0.32 | -0.15 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 810.00 | 7.95 | 10.00 | 8.98 | 9.23 | -0.75 | -7.52% | 0.01 | 4 | 141 | 0.31 | -0.15 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 815.00 | 8.45 | 10.75 | 9.60 | 10.15 | -0.53 | -4.97% | 0.01 | 14 | 279 | 0.31 | -0.16 | 0.00 | -0.32 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 820.00 | 9.90 | 11.10 | 10.50 | 10.80 | -0.43 | -3.83% | 0.01 | 10 | 138 | 0.31 | -0.17 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 825.00 | 10.50 | 12.50 | 11.50 | 11.50 | -0.20 | -1.71% | 0.01 | 2 | 54 | 0.31 | -0.18 | 0.00 | -0.33 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 830.00 | 11.65 | 12.60 | 12.13 | 12.60 | -0.20 | -1.57% | 0.01 | 4 | 112 | 0.30 | -0.20 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 835.00 | 12.45 | 15.00 | 13.73 | 13.65 | -0.15 | -1.09% | 0.02 | 5 | 23 | 0.31 | -0.21 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 840.00 | 11.90 | 16.05 | 13.98 | 14.40 | -0.85 | -5.58% | 0.02 | 10 | 66 | 0.30 | -0.22 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 845.00 | 13.35 | 17.25 | 15.30 | 15.40 | -1.05 | -6.39% | 0.02 | 5 | 16 | 0.30 | -0.23 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 850.00 | 16.00 | 17.05 | 16.53 | 16.95 | -0.05 | -0.30% | 0.02 | 51 | 249 | 0.29 | -0.25 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 855.00 | 17.05 | 18.20 | 17.63 | 17.95 | -0.20 | -1.11% | 0.02 | 19 | 102 | 0.29 | -0.26 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 860.00 | 18.15 | 20.90 | 19.53 | 19.55 | -1.55 | -7.35% | 0.02 | 8 | 126 | 0.29 | -0.28 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 865.00 | 20.15 | 22.25 | 21.20 | 23.00 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.29 | -0.29 | 0.00 | -0.37 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 870.00 | 19.20 | 23.85 | 21.53 | 22.04 | -1.21 | -5.21% | 0.02 | 5 | 72 | 0.28 | -0.31 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 875.00 | 20.55 | 24.85 | 22.70 | 23.46 | -1.20 | -4.87% | 0.03 | 6 | 123 | 0.28 | -0.33 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 880.00 | 22.60 | 27.85 | 25.23 | 25.90 | +0.25 | +0.98% | 0.03 | 5 | 66 | 0.28 | -0.34 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 885.00 | 26.60 | 27.95 | 27.28 | 28.05 | -1.45 | -4.92% | 0.03 | 1 | 171 | 0.28 | -0.36 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 890.00 | 26.35 | 29.55 | 27.95 | 29.65 | +0.67 | +2.32% | 0.03 | 6 | 116 | 0.27 | -0.38 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 895.00 | 28.40 | 34.05 | 31.23 | 31.50 | -1.66 | -5.01% | 0.03 | 7 | 165 | 0.28 | -0.40 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 900.00 | 30.60 | 36.20 | 33.40 | 33.30 | -0.30 | -0.90% | 0.04 | 10 | 265 | 0.28 | -0.42 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 905.00 | 32.10 | 36.60 | 34.35 | 35.40 | +0.25 | +0.72% | 0.04 | 2 | 39 | 0.27 | -0.44 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 910.00 | 34.00 | 39.00 | 36.50 | 38.00 | +0.65 | +1.74% | 0.04 | 6 | 103 | 0.27 | -0.46 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 915.00 | 36.45 | 42.30 | 39.38 | 40.20 | -5.40 | -11.85% | 0.04 | 2 | 53 | 0.27 | -0.49 | 0.00 | -0.39 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 920.00 | 40.45 | 43.85 | 42.15 | 43.04 | -6.30 | -12.77% | 0.05 | 1 | 49 | 0.27 | -0.51 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 925.00 | 41.65 | 47.65 | 44.65 | 45.00 | -14.60 | -24.50% | 0.05 | 5 | 30 | 0.27 | -0.53 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 930.00 | 44.90 | 50.40 | 47.65 | 47.98 | -3.55 | -6.89% | 0.05 | 3 | 15 | 0.27 | -0.55 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 935.00 | 47.05 | 53.40 | 50.23 | 50.65 | -4.20 | -7.66% | 0.05 | 33 | 12 | 0.26 | -0.57 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 940.00 | 51.15 | 55.25 | 53.20 | 54.30 | +0.90 | +1.69% | 0.06 | 14 | 110 | 0.26 | -0.59 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 945.00 | 52.35 | 58.85 | 55.60 | 57.45 | -3.45 | -5.67% | 0.06 | 6 | 26 | 0.26 | -0.61 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 950.00 | 55.90 | 62.60 | 59.25 | 61.00 | -18.60 | -23.37% | 0.06 | 8 | 60 | 0.26 | -0.63 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 955.00 | 60.25 | 65.00 | 62.63 | 64.05 | -95.70 | -59.91% | 0.07 | 24 | 1 | 0.26 | -0.65 | 0.00 | -0.35 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 960.00 | 62.75 | 68.90 | 65.83 | 66.80 | -5.95 | -8.18% | 0.07 | 10 | 7 | 0.26 | -0.67 | 0.00 | -0.34 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 965.00 | 68.70 | 71.55 | 70.13 | 93.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.68 | 0.00 | -0.33 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 970.00 | 71.45 | 75.70 | 73.58 | 76.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.26 | -0.70 | 0.00 | -0.32 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 975.00 | 73.75 | 80.10 | 76.93 | 76.90 | -27.35 | -26.24% | 0.08 | 2 | 129 | 0.25 | -0.72 | 0.00 | -0.31 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 980.00 | 79.05 | 82.90 | 80.98 | 84.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.26 | -0.74 | 0.00 | -0.30 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 985.00 | 82.75 | 87.80 | 85.28 | 87.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.26 | -0.75 | 0.00 | -0.29 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 990.00 | 86.85 | 91.80 | 89.33 | 117.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.77 | 0.00 | -0.28 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 995.00 | 91.35 | 95.65 | 93.50 | 96.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.25 | -0.78 | 0.00 | -0.27 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 1,000.00 | 94.85 | 100.05 | 97.45 | 108.90 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.26 | -0.80 | 0.00 | -0.26 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 1,010.00 | 104.05 | 107.40 | 105.73 | 117.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.25 | -0.82 | 0.00 | -0.23 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 1,020.00 | 112.85 | 117.40 | 115.13 | 141.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.26 | -0.85 | 0.00 | -0.21 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 1,030.00 | 121.80 | 126.60 | 124.20 | % | 0.12 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.19 | 12/26/2025 3:59:57 PM EST | |||
| 1,040.00 | 131.20 | 136.20 | 133.70 | 134.83 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.31 | -0.89 | 0.00 | -0.16 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 1,050.00 | 139.20 | 145.70 | 142.45 | 142.41 | -0.49 | -0.35% | 0.14 | 2 | 0 | 0.32 | -0.91 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,060.00 | 148.85 | 155.55 | 152.20 | 151.05 | -2.95 | -1.92% | 0.14 | 2 | 24 | 0.33 | -0.92 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 1,080.00 | 168.70 | 175.40 | 172.05 | 205.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 1,100.00 | 188.70 | 195.85 | 192.28 | 198.63 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 1,120.00 | 208.70 | 216.00 | 212.35 | 211.97 | -2.03 | -0.95% | 0.19 | 2 | 3 | 0.42 | -0.98 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |