Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $891.13 as of 2/24/2026 8:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 428.00 | 437.00 | 432.50 | 452.88 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 480.00 | 418.00 | 427.00 | 422.50 | 439.79 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 490.00 | 408.00 | 416.90 | 412.45 | 429.81 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 500.00 | 398.00 | 407.00 | 402.50 | 419.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 510.00 | 388.00 | 396.95 | 392.48 | % | 0.77 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 520.00 | 378.00 | 386.95 | 382.48 | 403.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 530.00 | 368.00 | 377.00 | 372.50 | % | 0.70 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 540.00 | 358.00 | 367.00 | 362.50 | % | 0.67 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 550.00 | 348.00 | 357.00 | 352.50 | % | 0.64 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 560.00 | 338.00 | 347.00 | 342.50 | % | 0.61 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 570.00 | 328.00 | 337.00 | 332.50 | % | 0.58 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 580.00 | 318.00 | 327.00 | 322.50 | 340.44 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 590.00 | 308.00 | 317.00 | 312.50 | % | 0.53 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 600.00 | 298.00 | 307.00 | 302.50 | 320.43 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 610.00 | 288.00 | 296.95 | 292.48 | 310.46 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 620.00 | 278.00 | 286.95 | 282.48 | 312.02 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:11 PM EST |
| 630.00 | 268.45 | 276.35 | 272.40 | % | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 640.00 | 259.00 | 266.35 | 262.68 | 252.34 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 645.00 | 253.00 | 261.35 | 257.18 | 262.14 | +14.78 | +5.98% | 0.40 | 6 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 650.00 | 248.70 | 256.35 | 252.53 | 257.16 | % | 0.39 | 6 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 655.00 | 243.70 | 251.35 | 247.53 | 265.41 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 660.00 | 238.35 | 246.35 | 242.35 | 260.42 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 665.00 | 233.80 | 241.35 | 237.58 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 670.00 | 228.90 | 236.40 | 232.65 | 250.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 223.80 | 231.40 | 227.60 | 245.42 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 220.65 | 226.40 | 223.53 | 293.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 215.65 | 221.40 | 218.53 | % | 0.32 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 690.00 | 210.95 | 216.40 | 213.68 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 695.00 | 205.20 | 211.40 | 208.30 | % | 0.30 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 700.00 | 200.65 | 206.40 | 203.53 | 220.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 195.85 | 201.40 | 198.63 | 215.02 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 710.00 | 190.65 | 196.40 | 193.53 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 715.00 | 185.75 | 191.45 | 188.60 | 196.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 720.00 | 180.25 | 186.45 | 183.35 | 192.05 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 725.00 | 176.05 | 181.45 | 178.75 | 212.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:11 PM EST |
| 730.00 | 170.70 | 176.45 | 173.58 | % | 0.24 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 735.00 | 165.70 | 171.45 | 168.58 | 200.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:11 PM EST |
| 740.00 | 160.70 | 166.45 | 163.58 | 198.45 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.39 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/24/2026 4:00:11 PM EST |
| 745.00 | 155.75 | 161.50 | 158.63 | 215.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 750.00 | 150.75 | 156.50 | 153.63 | 197.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.31 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 145.75 | 151.50 | 148.63 | 128.35 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.28 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 760.00 | 140.80 | 146.55 | 143.68 | 132.46 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.24 | 1.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 765.00 | 135.80 | 141.55 | 138.68 | 127.54 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.20 | 1.00 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 770.00 | 130.80 | 136.55 | 133.68 | 122.46 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 775.00 | 125.85 | 131.60 | 128.73 | 117.54 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 780.00 | 120.85 | 126.60 | 123.73 | 159.89 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 785.00 | 115.45 | 121.65 | 118.55 | 154.40 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.06 | 0.99 | 0.00 | -0.09 | 1/14/2026 | 2/24/2026 4:00:11 PM EST |
| 790.00 | 110.95 | 116.70 | 113.83 | 169.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.11 | 1/22/2026 | 2/24/2026 4:00:11 PM EST |
| 795.00 | 105.10 | 111.65 | 108.38 | 99.80 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.98 | 0.99 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 800.00 | 101.00 | 106.75 | 103.88 | 90.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | 0.99 | 0.00 | -0.25 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 805.00 | 96.05 | 101.80 | 98.93 | 115.37 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.92 | 0.98 | 0.00 | -0.35 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 810.00 | 89.50 | 96.00 | 92.75 | 78.60 | -1.14 | -1.43% | 0.11 | 1 | 38 | 0.81 | 0.98 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 85.05 | 92.00 | 88.53 | 150.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.92 | 0.97 | 0.00 | -0.50 | 1/22/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 80.05 | 87.10 | 83.58 | 83.80 | +8.08 | +10.68% | 0.10 | 2 | 13 | 0.89 | 0.96 | 0.00 | -0.64 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 825.00 | 74.10 | 82.20 | 78.15 | 70.97 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.86 | 0.96 | 0.00 | -0.75 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 70.00 | 77.00 | 73.50 | 77.52 | +12.38 | +19.01% | 0.09 | 100 | 104 | 0.81 | 0.95 | 0.00 | -0.95 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 835.00 | 65.00 | 72.50 | 68.75 | 85.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.76 | 0.94 | 0.00 | -1.04 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 62.60 | 65.90 | 64.25 | 67.95 | +12.05 | +21.56% | 0.08 | 100 | 119 | 0.59 | 0.93 | 0.00 | -1.13 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 57.55 | 63.00 | 60.28 | 76.80 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.72 | 0.92 | 0.00 | -1.25 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 52.65 | 57.50 | 55.08 | 53.00 | +9.50 | +21.84% | 0.06 | 8 | 79 | 0.65 | 0.90 | 0.00 | -1.36 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 47.95 | 53.40 | 50.68 | 57.68 | -3.91 | -6.35% | 0.06 | 5 | 37 | 0.62 | 0.89 | 0.00 | -1.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 44.60 | 48.35 | 46.48 | 46.10 | +8.30 | +21.96% | 0.05 | 56 | 56 | 0.53 | 0.86 | 0.01 | -1.59 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 39.45 | 44.20 | 41.83 | 41.85 | +9.35 | +28.77% | 0.05 | 57 | 36 | 0.48 | 0.84 | 0.01 | -1.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 34.70 | 40.05 | 37.38 | 42.90 | +14.80 | +52.67% | 0.04 | 64 | 33 | 0.47 | 0.81 | 0.01 | -1.84 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 30.85 | 35.40 | 33.13 | 32.75 | +6.10 | +22.89% | 0.04 | 74 | 93 | 0.47 | 0.78 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 27.55 | 30.30 | 28.93 | 29.20 | +6.20 | +26.96% | 0.03 | 19 | 127 | 0.46 | 0.74 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 23.25 | 28.05 | 25.65 | 25.30 | +5.60 | +28.43% | 0.03 | 47 | 45 | 0.47 | 0.70 | 0.01 | -2.19 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 19.70 | 22.00 | 20.85 | 21.25 | +3.75 | +21.43% | 0.02 | 73 | 140 | 0.42 | 0.65 | 0.01 | -2.28 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 16.90 | 20.40 | 18.65 | 18.85 | +4.75 | +33.69% | 0.02 | 24 | 52 | 0.45 | 0.60 | 0.01 | -2.34 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 13.35 | 17.15 | 15.25 | 15.50 | +3.80 | +32.48% | 0.02 | 205 | 268 | 0.43 | 0.54 | 0.01 | -2.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 11.60 | 12.95 | 12.28 | 12.00 | +1.45 | +13.75% | 0.01 | 120 | 249 | 0.41 | 0.48 | 0.01 | -2.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 9.30 | 10.25 | 9.78 | 9.75 | +1.05 | +12.07% | 0.01 | 238 | 202 | 0.40 | 0.42 | 0.01 | -2.29 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 7.30 | 8.10 | 7.70 | 7.90 | +1.47 | +22.87% | 0.01 | 188 | 136 | 0.39 | 0.36 | 0.01 | -2.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 917.50 | 6.30 | 8.70 | 7.50 | 7.50 | +1.90 | +33.93% | 0.01 | 56 | 319 | 0.41 | 0.33 | 0.01 | -2.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 920.00 | 5.65 | 6.50 | 6.08 | 5.80 | +1.00 | +20.84% | 0.01 | 839 | 236 | 0.39 | 0.31 | 0.01 | -2.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 922.50 | 4.60 | 6.05 | 5.33 | 5.70 | +1.25 | +28.09% | 0.01 | 26 | 74 | 0.39 | 0.28 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 925.00 | 4.25 | 5.65 | 4.95 | 4.70 | +0.70 | +17.50% | 0.01 | 230 | 121 | 0.40 | 0.25 | 0.01 | -1.83 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 927.50 | 3.40 | 5.40 | 4.40 | 4.52 | +1.20 | +36.15% | 0.00 | 87 | 71 | 0.40 | 0.23 | 0.01 | -1.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 930.00 | 3.05 | 3.70 | 3.38 | 3.05 | +0.15 | +5.18% | 0.00 | 1,767 | 201 | 0.38 | 0.20 | 0.01 | -1.60 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 932.50 | 2.35 | 4.20 | 3.28 | 4.07 | +1.47 | +56.54% | 0.00 | 9 | 46 | 0.39 | 0.18 | 0.01 | -1.49 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 935.00 | 2.32 | 2.80 | 2.56 | 2.50 | +0.07 | +2.89% | 0.00 | 141 | 105 | 0.38 | 0.16 | 0.01 | -1.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 937.50 | 1.83 | 2.81 | 2.32 | 3.05 | +1.07 | +54.04% | 0.00 | 8 | 100 | 0.39 | 0.14 | 0.01 | -1.26 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 940.00 | 1.63 | 1.99 | 1.81 | 1.83 | +0.17 | +10.25% | 0.00 | 435 | 231 | 0.38 | 0.12 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 942.50 | 1.21 | 1.81 | 1.51 | 1.55 | +0.04 | +2.65% | 0.00 | 81 | 92 | 0.37 | 0.11 | 0.01 | -1.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 1.06 | 1.50 | 1.28 | 1.67 | +0.34 | +25.57% | 0.00 | 78 | 241 | 0.37 | 0.09 | 0.01 | -0.92 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 947.50 | 0.77 | 1.61 | 1.19 | 1.19 | +0.29 | +32.23% | 0.00 | 47 | 45 | 0.38 | 0.08 | 0.01 | -0.83 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 0.76 | 1.00 | 0.88 | 0.90 | -0.09 | -9.10% | 0.00 | 2,383 | 2,249 | 0.38 | 0.07 | 0.00 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 952.50 | 0.63 | 1.00 | 0.82 | 0.80 | -0.57 | -41.61% | 0.00 | 5 | 29 | 0.38 | 0.06 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 0.51 | 0.98 | 0.75 | 0.91 | +0.23 | +33.83% | 0.00 | 275 | 201 | 0.38 | 0.05 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 957.50 | 0.42 | 1.00 | 0.71 | 0.77 | +0.22 | +40.00% | 0.00 | 3 | 24 | 0.39 | 0.04 | 0.00 | -0.50 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 0.26 | 0.64 | 0.45 | 0.48 | -0.08 | -14.29% | 0.00 | 233 | 190 | 0.37 | 0.04 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 962.50 | 0.21 | 0.71 | 0.46 | 0.42 | -1.62 | -79.42% | 0.00 | 6 | 145 | 0.38 | 0.03 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 965.00 | 0.14 | 0.59 | 0.37 | 0.35 | -0.08 | -18.61% | 0.00 | 6 | 311 | 0.38 | 0.02 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 0.19 | 0.35 | 0.27 | 0.29 | -0.05 | -14.71% | 0.00 | 19 | 495 | 0.39 | 0.02 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 0.00 | 0.69 | 0.35 | 0.20 | -0.10 | -33.34% | 0.00 | 267 | 89 | 0.48 | 0.01 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 0.00 | 0.70 | 0.35 | 0.20 | +0.03 | +17.65% | 0.00 | 270 | 332 | 0.51 | 0.01 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 31 | 243 | 0.44 | 0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 0.00 | 0.39 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.51 | 0.00 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 0.00 | 0.48 | 0.24 | 0.17 | +0.05 | +41.67% | 0.00 | 35 | 76 | 0.55 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,000.00 | 0.00 | 0.09 | 0.05 | 0.11 | -0.14 | -56.00% | 0.00 | 52 | 276 | 0.46 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,005.00 | 0.01 | 0.53 | 0.27 | 0.06 | -0.19 | -76.00% | 0.00 | 19 | 64 | 0.49 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.18 | -94.74% | 0.00 | 10 | 167 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,015.00 | 0.00 | 0.31 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,020.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.69 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,025.00 | 0.00 | 2.47 | 1.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,030.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,035.00 | 0.00 | 1.04 | 0.52 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,040.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,045.00 | 0.00 | 0.93 | 0.47 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,050.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 26 | 77 | 0.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,055.00 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,060.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,065.00 | 0.00 | 1.49 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,070.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,075.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,080.00 | 0.00 | 1.71 | 0.86 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,085.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,090.00 | 0.00 | 1.74 | 0.87 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,100.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,120.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 56 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,140.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 55 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,150.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 1,160.00 | 0.00 | 4.25 | 2.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 1,180.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,280.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 530.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 570.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 1 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 32 | 1.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 27 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 640.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 78 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 645.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 58 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 655.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 660.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 112 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 665.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 670.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 54 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 0.01 | 0.35 | 0.18 | 0.09 | +0.02 | +28.58% | 0.00 | 8 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 690.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 695.00 | 0.01 | 0.44 | 0.23 | 0.11 | -0.04 | -26.67% | 0.00 | 28 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 700.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 85 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.17 | -80.96% | 0.00 | 2 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 710.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 715.00 | 0.01 | 0.27 | 0.14 | 0.12 | +0.02 | +20.00% | 0.00 | 23 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 720.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 725.00 | 0.01 | 0.28 | 0.15 | 0.08 | -0.03 | -27.28% | 0.00 | 5 | 222 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 730.00 | 0.03 | 0.13 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 2 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 735.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 740.00 | 0.03 | 0.36 | 0.20 | 0.18 | -0.10 | -35.72% | 0.00 | 16 | 73 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 745.00 | 0.04 | 0.21 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 41 | 59 | 0.84 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 154 | 0.81 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 0.00 | 0.37 | 0.19 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.92 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 760.00 | 0.00 | 0.20 | 0.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.82 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 765.00 | 0.01 | 0.32 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 770.00 | 0.01 | 0.50 | 0.26 | 0.15 | -0.27 | -64.29% | 0.00 | 17 | 130 | 0.72 | 0.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 775.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.76 | 0.00 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 780.00 | 0.00 | 0.50 | 0.25 | 0.14 | -0.37 | -72.55% | 0.00 | 4 | 136 | 0.81 | 0.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 785.00 | 0.09 | 0.47 | 0.28 | 0.18 | -0.56 | -75.68% | 0.00 | 4 | 56 | 0.70 | -0.01 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 790.00 | 0.00 | 0.44 | 0.22 | 0.36 | -0.27 | -42.86% | 0.00 | 6 | 378 | 0.74 | -0.01 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 795.00 | 0.15 | 0.42 | 0.29 | 0.30 | -0.38 | -55.89% | 0.00 | 2 | 104 | 0.65 | -0.01 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 800.00 | 0.31 | 0.38 | 0.35 | 0.34 | -0.51 | -60.00% | 0.00 | 978 | 1,459 | 0.64 | -0.01 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 805.00 | 0.16 | 0.53 | 0.35 | 0.38 | -0.67 | -63.81% | 0.00 | 13 | 205 | 0.61 | -0.02 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 810.00 | 0.36 | 0.55 | 0.46 | 0.48 | -0.62 | -56.37% | 0.00 | 19 | 102 | 0.61 | -0.02 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 0.38 | 0.75 | 0.57 | 0.72 | -0.54 | -42.86% | 0.00 | 2 | 38 | 0.60 | -0.03 | 0.00 | -0.50 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 0.36 | 0.81 | 0.59 | 0.66 | -0.86 | -56.58% | 0.00 | 133 | 814 | 0.57 | -0.04 | 0.00 | -0.64 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 825.00 | 0.68 | 1.06 | 0.87 | 1.02 | -0.78 | -43.34% | 0.00 | 97 | 154 | 0.59 | -0.04 | 0.00 | -0.75 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 0.86 | 1.24 | 1.05 | 0.85 | -1.07 | -55.73% | 0.00 | 131 | 836 | 0.58 | -0.05 | 0.00 | -0.95 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 835.00 | 0.80 | 1.18 | 0.99 | 1.10 | -1.30 | -54.17% | 0.00 | 19 | 114 | 0.54 | -0.06 | 0.00 | -1.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 1.10 | 1.30 | 1.20 | 1.27 | -1.74 | -57.81% | 0.00 | 88 | 476 | 0.53 | -0.07 | 0.00 | -1.13 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 1.18 | 1.61 | 1.40 | 1.41 | -1.87 | -57.02% | 0.00 | 60 | 200 | 0.51 | -0.08 | 0.00 | -1.25 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 1.47 | 1.92 | 1.70 | 1.69 | -1.96 | -53.70% | 0.00 | 145 | 497 | 0.50 | -0.10 | 0.00 | -1.36 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 2.02 | 2.64 | 2.33 | 2.13 | -2.37 | -52.67% | 0.00 | 38 | 167 | 0.50 | -0.11 | 0.00 | -1.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 2.25 | 2.75 | 2.50 | 2.55 | -3.00 | -54.06% | 0.00 | 158 | 530 | 0.47 | -0.14 | 0.01 | -1.59 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 2.68 | 3.40 | 3.04 | 3.20 | -3.36 | -51.22% | 0.00 | 64 | 146 | 0.46 | -0.16 | 0.01 | -1.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 3.20 | 4.10 | 3.65 | 3.80 | -3.84 | -50.27% | 0.00 | 145 | 246 | 0.45 | -0.19 | 0.01 | -1.84 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 4.40 | 5.30 | 4.85 | 4.50 | -5.42 | -54.64% | 0.01 | 364 | 319 | 0.46 | -0.22 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 5.50 | 7.50 | 6.50 | 5.69 | -4.76 | -45.55% | 0.01 | 356 | 652 | 0.47 | -0.26 | 0.01 | -2.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 6.50 | 7.85 | 7.18 | 7.00 | -5.15 | -42.39% | 0.01 | 45 | 87 | 0.44 | -0.30 | 0.01 | -2.19 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 8.05 | 10.75 | 9.40 | 9.30 | -4.95 | -34.74% | 0.01 | 154 | 439 | 0.46 | -0.35 | 0.01 | -2.28 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 9.55 | 12.40 | 10.98 | 11.05 | -6.00 | -35.20% | 0.01 | 38 | 223 | 0.44 | -0.40 | 0.01 | -2.34 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 11.00 | 14.55 | 12.78 | 11.70 | -7.36 | -38.62% | 0.01 | 157 | 649 | 0.43 | -0.46 | 0.01 | -2.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 13.15 | 15.90 | 14.53 | 15.20 | -8.90 | -36.93% | 0.02 | 36 | 134 | 0.41 | -0.52 | 0.01 | -2.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 15.50 | 17.85 | 16.68 | 17.00 | -7.86 | -31.62% | 0.02 | 126 | 314 | 0.39 | -0.58 | 0.01 | -2.29 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 17.25 | 21.85 | 19.55 | 16.50 | -14.92 | -47.49% | 0.02 | 7 | 122 | 0.38 | -0.64 | 0.01 | -2.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 917.50 | 18.50 | 23.60 | 21.05 | 23.00 | -7.74 | -25.18% | 0.02 | 1 | 168 | 0.37 | -0.67 | 0.01 | -2.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 920.00 | 21.05 | 24.40 | 22.73 | 22.90 | -9.97 | -30.34% | 0.02 | 36 | 83 | 0.37 | -0.69 | 0.01 | -2.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 922.50 | 22.50 | 26.95 | 24.73 | 27.05 | -7.15 | -20.91% | 0.03 | 6 | 45 | 0.37 | -0.72 | 0.01 | -1.94 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 925.00 | 23.95 | 27.70 | 25.83 | 25.45 | -12.90 | -33.64% | 0.03 | 19 | 75 | 0.34 | -0.75 | 0.01 | -1.83 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 927.50 | 26.15 | 30.25 | 28.20 | 19.85 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.35 | -0.77 | 0.01 | -1.73 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 930.00 | 27.45 | 32.25 | 29.85 | 23.70 | -18.80 | -44.24% | 0.03 | 12 | 157 | 0.33 | -0.80 | 0.01 | -1.60 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 932.50 | 29.85 | 34.05 | 31.95 | 35.60 | -10.20 | -22.28% | 0.03 | 8 | 21 | 0.32 | -0.82 | 0.01 | -1.49 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 935.00 | 31.90 | 35.90 | 33.90 | 29.63 | -14.91 | -33.48% | 0.04 | 2 | 50 | 0.48 | -0.84 | 0.01 | -1.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 937.50 | 33.50 | 38.35 | 35.93 | 51.11 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.50 | -0.86 | 0.01 | -1.26 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 940.00 | 36.45 | 40.10 | 38.28 | 51.55 | +0.13 | +0.26% | 0.04 | 2 | 329 | 0.29 | -0.88 | 0.01 | -1.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 942.50 | 38.45 | 42.25 | 40.35 | 56.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.49 | -0.89 | 0.01 | -1.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 39.95 | 45.90 | 42.93 | 47.03 | -6.82 | -12.67% | 0.05 | 33 | 49 | 0.53 | -0.91 | 0.01 | -0.92 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 947.50 | 42.50 | 48.00 | 45.25 | 59.05 | -0.10 | -0.17% | 0.05 | 2 | 13 | 0.55 | -0.92 | 0.01 | -0.83 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 44.60 | 50.40 | 47.50 | 41.47 | -16.35 | -28.28% | 0.05 | 3 | 96 | 0.48 | -0.93 | 0.00 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 952.50 | 46.95 | 52.80 | 49.88 | 41.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.59 | -0.94 | 0.00 | -0.65 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 49.35 | 56.80 | 53.08 | 67.32 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.63 | -0.95 | 0.00 | -0.57 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 957.50 | 51.75 | 59.00 | 55.38 | 59.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.50 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 54.40 | 61.25 | 57.83 | 60.83 | -11.27 | -15.64% | 0.06 | 9 | 59 | 0.62 | -0.96 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 962.50 | 56.65 | 64.00 | 60.33 | % | 0.06 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.38 | 2/24/2026 4:00:11 PM EST | |||
| 965.00 | 59.10 | 66.00 | 62.55 | 62.36 | +9.56 | +18.11% | 0.06 | 2 | 14 | 0.66 | -0.98 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 64.05 | 69.80 | 66.93 | 74.56 | +18.41 | +32.79% | 0.07 | 2 | 38 | 0.69 | -0.98 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 69.00 | 74.75 | 71.88 | 59.94 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.72 | -0.99 | 0.00 | -0.14 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 74.00 | 79.70 | 76.85 | 77.65 | +26.50 | +51.81% | 0.08 | 5 | 4 | 0.76 | -0.99 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 79.00 | 84.70 | 81.85 | 88.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 84.00 | 92.00 | 88.00 | 61.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.03 | 2/3/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 88.40 | 97.00 | 92.70 | 102.24 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,000.00 | 94.05 | 101.85 | 97.95 | 91.85 | -15.39 | -14.36% | 0.10 | 1 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,005.00 | 99.00 | 107.00 | 103.00 | 98.50 | -13.74 | -12.25% | 0.10 | 1 | 1 | 0.93 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 104.00 | 111.90 | 107.95 | 103.52 | -3.73 | -3.48% | 0.11 | 1 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,015.00 | 109.00 | 116.75 | 112.88 | 59.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,020.00 | 113.40 | 122.35 | 117.88 | 103.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 1,025.00 | 118.60 | 127.35 | 122.98 | 140.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,030.00 | 123.60 | 132.60 | 128.10 | 97.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 1,035.00 | 128.40 | 137.35 | 132.88 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,040.00 | 133.40 | 142.25 | 137.83 | 80.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,045.00 | 138.40 | 147.35 | 142.88 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,050.00 | 144.00 | 152.10 | 148.05 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,055.00 | 149.00 | 156.40 | 152.70 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,060.00 | 153.60 | 162.35 | 157.98 | 124.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 1,065.00 | 158.60 | 167.35 | 162.98 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,070.00 | 163.60 | 172.35 | 167.98 | 114.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 1,075.00 | 168.60 | 177.35 | 172.98 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,080.00 | 173.60 | 182.35 | 177.98 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,085.00 | 178.60 | 187.35 | 182.98 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,090.00 | 183.60 | 192.35 | 187.98 | 129.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:11 PM EST |
| 1,100.00 | 193.60 | 202.35 | 197.98 | 146.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 204.00 | 211.70 | 207.85 | 159.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:11 PM EST |
| 1,120.00 | 214.00 | 222.15 | 218.08 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,130.00 | 224.00 | 232.35 | 228.18 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,140.00 | 234.00 | 242.35 | 238.18 | 227.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,150.00 | 244.00 | 251.40 | 247.70 | 202.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/24/2026 4:00:11 PM EST |
| 1,160.00 | 253.60 | 262.35 | 257.98 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,170.00 | 263.60 | 272.35 | 267.98 | 208.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,180.00 | 273.60 | 282.60 | 278.10 | 219.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,190.00 | 283.35 | 292.35 | 287.85 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,200.00 | 293.35 | 302.25 | 297.80 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,220.00 | 313.35 | 322.35 | 317.85 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,240.00 | 333.35 | 342.35 | 337.85 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,260.00 | 353.75 | 362.35 | 358.05 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,280.00 | 373.60 | 382.35 | 377.98 | % | 0.30 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,300.00 | 393.35 | 402.35 | 397.85 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,320.00 | 413.35 | 422.35 | 417.85 | % | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 433.60 | 442.35 | 437.98 | % | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 453.60 | 462.35 | 457.98 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 473.60 | 482.35 | 477.98 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 493.60 | 502.35 | 497.98 | % | 0.36 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |