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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 418.00 | 427.00 | 422.50 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 490.00 | 408.00 | 417.00 | 412.50 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 500.00 | 398.00 | 406.95 | 402.48 | % | 0.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 510.00 | 388.00 | 396.95 | 392.48 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 520.00 | 378.00 | 386.95 | 382.48 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 530.00 | 368.00 | 376.90 | 372.45 | % | 0.70 | 0 | 0 | 1.60 | 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 | 1.56 | 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 | 1.47 | 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 | 1.46 | 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 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 580.00 | 318.00 | 326.95 | 322.48 | % | 0.56 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 590.00 | 308.00 | 316.95 | 312.48 | % | 0.53 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 600.00 | 298.00 | 307.00 | 302.50 | 339.76 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 610.00 | 288.00 | 296.95 | 292.48 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 620.00 | 278.00 | 286.95 | 282.48 | % | 0.46 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 630.00 | 268.00 | 277.00 | 272.50 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 640.00 | 258.00 | 267.00 | 262.50 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 645.00 | 253.00 | 262.00 | 257.50 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 650.00 | 248.00 | 257.00 | 252.50 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 655.00 | 243.00 | 252.00 | 247.50 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 660.00 | 239.50 | 246.90 | 243.20 | % | 0.37 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 665.00 | 234.30 | 241.90 | 238.10 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 670.00 | 229.90 | 236.40 | 233.15 | 250.46 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 224.75 | 231.40 | 228.08 | 245.48 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 219.55 | 226.40 | 222.98 | 240.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 214.85 | 221.45 | 218.15 | 235.59 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 690.00 | 209.85 | 216.45 | 213.15 | 230.68 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 695.00 | 204.90 | 211.45 | 208.18 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 700.00 | 200.70 | 206.45 | 203.58 | 239.53 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 194.65 | 201.50 | 198.08 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 710.00 | 191.25 | 196.50 | 193.88 | % | 0.27 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 715.00 | 185.80 | 191.55 | 188.68 | % | 0.26 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 720.00 | 179.80 | 186.60 | 183.20 | % | 0.25 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 725.00 | 175.90 | 181.65 | 178.78 | % | 0.25 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 730.00 | 170.95 | 176.75 | 173.85 | 200.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 735.00 | 166.05 | 171.80 | 168.93 | % | 0.23 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 740.00 | 159.75 | 166.90 | 163.33 | % | 0.22 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 2/24/2026 4:00:11 PM EST | |||
| 745.00 | 156.25 | 162.00 | 159.13 | % | 0.21 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.11 | 2/24/2026 4:00:11 PM EST | |||
| 750.00 | 149.80 | 157.05 | 153.43 | 189.73 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.66 | 0.97 | 0.00 | -0.12 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 146.35 | 152.15 | 149.25 | % | 0.20 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.14 | 2/24/2026 4:00:11 PM EST | |||
| 760.00 | 142.00 | 147.20 | 144.60 | % | 0.19 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.15 | 2/24/2026 4:00:11 PM EST | |||
| 765.00 | 136.50 | 142.30 | 139.40 | % | 0.18 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.17 | 2/24/2026 4:00:11 PM EST | |||
| 770.00 | 132.20 | 137.40 | 134.80 | % | 0.18 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.20 | 2/24/2026 4:00:11 PM EST | |||
| 775.00 | 127.35 | 132.55 | 129.95 | % | 0.17 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.22 | 2/24/2026 4:00:11 PM EST | |||
| 780.00 | 122.40 | 127.70 | 125.05 | % | 0.16 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.24 | 2/24/2026 4:00:11 PM EST | |||
| 785.00 | 117.55 | 122.90 | 120.23 | % | 0.15 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.27 | 2/24/2026 4:00:11 PM EST | |||
| 790.00 | 111.70 | 118.10 | 114.90 | % | 0.15 | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.28 | 2/24/2026 4:00:11 PM EST | |||
| 795.00 | 107.00 | 113.30 | 110.15 | % | 0.14 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.30 | 2/24/2026 4:00:11 PM EST | |||
| 800.00 | 103.25 | 108.10 | 105.68 | 105.10 | % | 0.13 | 2 | 0 | 0.50 | 0.91 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 805.00 | 98.85 | 103.85 | 101.35 | % | 0.13 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.35 | 2/24/2026 4:00:11 PM EST | |||
| 810.00 | 93.20 | 99.20 | 96.20 | 83.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | 0.89 | 0.00 | -0.37 | 2/5/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 89.50 | 93.90 | 91.70 | 103.87 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.44 | 0.88 | 0.00 | -0.40 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 85.00 | 89.55 | 87.28 | % | 0.11 | 0 | 0 | 0.44 | 0.86 | 0.00 | -0.43 | 2/24/2026 4:00:11 PM EST | |||
| 825.00 | 80.35 | 85.40 | 82.88 | 94.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | 0.85 | 0.00 | -0.46 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 76.40 | 80.95 | 78.68 | % | 0.09 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.48 | 2/24/2026 4:00:11 PM EST | |||
| 835.00 | 71.10 | 76.60 | 73.85 | 103.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | 0.82 | 0.00 | -0.50 | 2/3/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 66.80 | 72.35 | 69.58 | 69.55 | -12.30 | -15.03% | 0.08 | 2 | 5 | 0.41 | 0.81 | 0.00 | -0.53 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 62.65 | 68.15 | 65.40 | 96.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.79 | 0.00 | -0.55 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 59.70 | 64.10 | 61.90 | 54.60 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.41 | 0.77 | 0.00 | -0.57 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 55.40 | 59.50 | 57.45 | 51.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | 0.75 | 0.00 | -0.60 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 51.15 | 56.00 | 53.58 | 57.72 | -5.48 | -8.68% | 0.06 | 3 | 5 | 0.39 | 0.73 | 0.00 | -0.62 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 48.00 | 52.35 | 50.18 | 70.50 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.39 | 0.70 | 0.00 | -0.64 | 2/6/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 44.30 | 48.85 | 46.58 | 47.00 | +3.25 | +7.43% | 0.05 | 5 | 19 | 0.38 | 0.68 | 0.01 | -0.66 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 40.50 | 45.45 | 42.98 | 44.20 | +8.12 | +22.51% | 0.05 | 6 | 10 | 0.38 | 0.66 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 37.90 | 42.20 | 40.05 | 39.75 | -0.25 | -0.63% | 0.05 | 2 | 7 | 0.38 | 0.63 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 35.45 | 39.30 | 37.38 | 35.65 | +6.30 | +21.47% | 0.04 | 6 | 28 | 0.38 | 0.60 | 0.01 | -0.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 31.65 | 35.70 | 33.68 | 32.75 | +4.20 | +14.72% | 0.04 | 46 | 30 | 0.37 | 0.57 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 29.40 | 33.05 | 31.23 | 31.65 | +5.20 | +19.66% | 0.03 | 4 | 13 | 0.37 | 0.54 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 25.95 | 30.50 | 28.23 | 30.00 | +7.25 | +31.87% | 0.03 | 15 | 40 | 0.37 | 0.51 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 23.15 | 28.30 | 25.73 | 25.55 | +5.19 | +25.50% | 0.03 | 15 | 45 | 0.37 | 0.48 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 21.15 | 25.90 | 23.53 | 24.80 | +4.80 | +24.00% | 0.03 | 31 | 35 | 0.37 | 0.45 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 18.45 | 22.45 | 20.45 | 22.30 | +0.90 | +4.21% | 0.02 | 5 | 12 | 0.35 | 0.42 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 917.50 | 17.45 | 22.50 | 19.98 | % | 0.02 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.72 | 2/24/2026 4:00:11 PM EST | |||
| 920.00 | 16.15 | 21.60 | 18.88 | 19.95 | +5.35 | +36.65% | 0.02 | 7 | 20 | 0.36 | 0.40 | 0.01 | -0.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 922.50 | 16.45 | 20.15 | 18.30 | % | 0.02 | 0 | 0 | 0.36 | 0.38 | 0.01 | -0.71 | 2/24/2026 4:00:11 PM EST | |||
| 925.00 | 15.05 | 18.85 | 16.95 | 17.70 | +4.85 | +37.75% | 0.02 | 9 | 14 | 0.36 | 0.37 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 927.50 | 14.95 | 18.45 | 16.70 | 19.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | 0.35 | 0.01 | -0.69 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 930.00 | 14.00 | 16.25 | 15.13 | 15.75 | +4.30 | +37.56% | 0.02 | 22 | 60 | 0.35 | 0.34 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 932.50 | 12.35 | 16.95 | 14.65 | % | 0.02 | 0 | 0 | 0.36 | 0.33 | 0.01 | -0.67 | 2/24/2026 4:00:11 PM EST | |||
| 935.00 | 11.10 | 15.85 | 13.48 | 13.35 | +2.65 | +24.77% | 0.01 | 2 | 29 | 0.35 | 0.31 | 0.01 | -0.66 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 937.50 | 11.35 | 13.95 | 12.65 | % | 0.01 | 0 | 0 | 0.35 | 0.30 | 0.01 | -0.65 | 2/24/2026 4:00:11 PM EST | |||
| 940.00 | 9.45 | 13.60 | 11.53 | 11.90 | +2.90 | +32.23% | 0.01 | 1 | 48 | 0.34 | 0.29 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 8.60 | 11.80 | 10.20 | 10.45 | +2.45 | +30.63% | 0.01 | 4 | 87 | 0.34 | 0.26 | 0.00 | -0.61 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 7.35 | 11.25 | 9.30 | 9.10 | +1.77 | +24.15% | 0.01 | 82 | 36 | 0.35 | 0.24 | 0.00 | -0.59 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 7.30 | 8.50 | 7.90 | 6.09 | -0.38 | -5.88% | 0.01 | 10 | 38 | 0.34 | 0.22 | 0.00 | -0.56 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 5.50 | 7.85 | 6.68 | 5.63 | +0.33 | +6.23% | 0.01 | 7 | 42 | 0.33 | 0.20 | 0.00 | -0.52 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 965.00 | 5.05 | 6.85 | 5.95 | 6.10 | +0.74 | +13.81% | 0.01 | 2 | 40 | 0.34 | 0.18 | 0.00 | -0.49 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 4.55 | 5.80 | 5.18 | 5.43 | +1.56 | +40.31% | 0.01 | 18 | 115 | 0.34 | 0.16 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 3.35 | 5.20 | 4.28 | 4.35 | +0.40 | +10.13% | 0.00 | 2 | 93 | 0.33 | 0.14 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 3.10 | 4.55 | 3.83 | 2.89 | -0.16 | -5.25% | 0.00 | 11 | 71 | 0.33 | 0.12 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 2.86 | 3.75 | 3.31 | 3.50 | +0.69 | +24.56% | 0.00 | 1 | 64 | 0.33 | 0.11 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 1.86 | 3.40 | 2.63 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.09 | 0.00 | -0.32 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 2.18 | 2.85 | 2.52 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | 0.08 | 0.00 | -0.29 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 1,000.00 | 1.47 | 2.41 | 1.94 | 2.18 | -0.22 | -9.17% | 0.00 | 3 | 76 | 0.33 | 0.07 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,005.00 | 1.31 | 2.10 | 1.71 | 1.76 | -0.71 | -28.75% | 0.00 | 1 | 29 | 0.33 | 0.06 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 1.21 | 1.86 | 1.54 | 1.53 | -0.02 | -1.29% | 0.00 | 1 | 63 | 0.33 | 0.05 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,015.00 | 0.94 | 1.65 | 1.30 | 1.30 | -0.33 | -20.25% | 0.00 | 30 | 12 | 0.33 | 0.04 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,020.00 | 0.89 | 1.35 | 1.12 | 1.06 | -0.23 | -17.83% | 0.00 | 1 | 12 | 0.33 | 0.04 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,025.00 | 0.86 | 1.53 | 1.20 | 0.85 | -0.23 | -21.30% | 0.00 | 9 | 5 | 0.35 | 0.03 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,030.00 | 0.77 | 1.58 | 1.18 | 0.88 | -0.16 | -15.39% | 0.00 | 2 | 54 | 0.36 | 0.03 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,040.00 | 0.42 | 0.85 | 0.64 | 0.71 | -0.22 | -23.66% | 0.00 | 4 | 10 | 0.34 | 0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,050.00 | 0.16 | 0.68 | 0.42 | 0.57 | -0.19 | -25.00% | 0.00 | 12 | 12 | 0.33 | 0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,060.00 | 0.32 | 0.75 | 0.54 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | 0.01 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,070.00 | 0.01 | 0.58 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.01 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,080.00 | 0.19 | 0.89 | 0.54 | 0.55 | +0.19 | +52.78% | 0.00 | 3 | 14 | 0.39 | 0.00 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,090.00 | 0.00 | 0.52 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.42 | 0.00 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,100.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 0.00 | 4.40 | 2.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 1,120.00 | 0.00 | 2.11 | 1.06 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,130.00 | 0.00 | 1.91 | 0.96 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,140.00 | 0.00 | 2.10 | 1.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,150.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,160.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,170.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,180.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,190.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,240.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,260.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,280.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,300.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,320.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 0.00 | 2.11 | 1.06 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 550.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 560.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 590.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 610.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 620.00 | 0.00 | 4.45 | 2.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 630.00 | 0.00 | 4.50 | 2.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 640.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 645.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 650.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 655.00 | 0.00 | 1.49 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 660.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 665.00 | 0.00 | 1.38 | 0.69 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 670.00 | 0.00 | 1.30 | 0.65 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 0.00 | 1.36 | 0.68 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 0.00 | 1.36 | 0.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 0.00 | 1.33 | 0.67 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 690.00 | 0.05 | 1.36 | 0.71 | 0.70 | -0.29 | -29.30% | 0.00 | 47 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 695.00 | 0.28 | 1.22 | 0.75 | 0.80 | -0.19 | -19.20% | 0.00 | 16 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 700.00 | 0.48 | 1.53 | 1.01 | 0.98 | -0.03 | -2.97% | 0.00 | 12 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 0.43 | 1.32 | 0.88 | 0.65 | -0.57 | -46.73% | 0.00 | 18 | 95 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 710.00 | 0.60 | 1.13 | 0.87 | 0.87 | -0.34 | -28.10% | 0.00 | 14 | 58 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 715.00 | 0.78 | 1.26 | 1.02 | 0.93 | -0.28 | -23.14% | 0.00 | 29 | 37 | 0.56 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 720.00 | 0.76 | 1.40 | 1.08 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 725.00 | 0.93 | 1.46 | 1.20 | 1.19 | -0.38 | -24.21% | 0.00 | 5 | 18 | 0.55 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 730.00 | 1.07 | 1.47 | 1.27 | 1.08 | -0.09 | -7.70% | 0.00 | 4 | 22 | 0.53 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 735.00 | 1.18 | 1.68 | 1.43 | 1.49 | -0.10 | -6.29% | 0.00 | 1 | 6 | 0.53 | -0.02 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 740.00 | 1.30 | 1.72 | 1.51 | 1.40 | -0.35 | -20.00% | 0.00 | 2 | 24 | 0.52 | -0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 745.00 | 1.21 | 1.87 | 1.54 | 1.75 | -0.55 | -23.92% | 0.00 | 12 | 75 | 0.51 | -0.02 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 750.00 | 1.36 | 2.06 | 1.71 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.50 | -0.03 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 1.52 | 2.23 | 1.88 | 2.22 | -0.63 | -22.11% | 0.00 | 1 | 13 | 0.50 | -0.03 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 760.00 | 1.40 | 2.89 | 2.15 | 2.03 | -1.17 | -36.57% | 0.00 | 2 | 43 | 0.49 | -0.04 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 765.00 | 1.83 | 2.72 | 2.28 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | -0.04 | 0.00 | -0.17 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 770.00 | 1.76 | 2.75 | 2.26 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.05 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 775.00 | 2.18 | 2.92 | 2.55 | 2.97 | +0.15 | +5.32% | 0.00 | 5 | 22 | 0.47 | -0.05 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 780.00 | 2.48 | 3.15 | 2.82 | 3.27 | +0.05 | +1.56% | 0.00 | 15 | 17 | 0.46 | -0.06 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 785.00 | 2.21 | 3.75 | 2.98 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.07 | 0.00 | -0.27 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 790.00 | 3.20 | 3.80 | 3.50 | 3.50 | +1.45 | +70.74% | 0.00 | 11 | 26 | 0.45 | -0.08 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 795.00 | 2.99 | 4.60 | 3.80 | 5.05 | -0.25 | -4.72% | 0.00 | 4 | 13 | 0.44 | -0.08 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 800.00 | 3.50 | 4.80 | 4.15 | 4.00 | -2.10 | -34.43% | 0.01 | 3 | 47 | 0.44 | -0.09 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 805.00 | 4.00 | 5.25 | 4.63 | 5.30 | +0.57 | +12.06% | 0.01 | 4 | 5 | 0.43 | -0.10 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 810.00 | 4.30 | 6.15 | 5.23 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.43 | -0.11 | 0.00 | -0.37 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 4.80 | 6.45 | 5.63 | 5.35 | -2.66 | -33.21% | 0.01 | 45 | 100 | 0.42 | -0.12 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 5.30 | 6.50 | 5.90 | 5.70 | -2.70 | -32.15% | 0.01 | 2 | 548 | 0.41 | -0.14 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 825.00 | 5.50 | 7.10 | 6.30 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.40 | -0.15 | 0.00 | -0.46 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 6.55 | 8.65 | 7.60 | 6.45 | -3.75 | -36.77% | 0.01 | 5 | 42 | 0.41 | -0.16 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 835.00 | 7.20 | 8.70 | 7.95 | 8.20 | -3.52 | -30.04% | 0.01 | 3 | 51 | 0.40 | -0.18 | 0.00 | -0.50 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 7.80 | 9.55 | 8.68 | 10.00 | -3.55 | -26.20% | 0.01 | 12 | 19 | 0.39 | -0.19 | 0.00 | -0.53 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 8.80 | 11.20 | 10.00 | 12.24 | -2.12 | -14.77% | 0.01 | 1 | 12 | 0.39 | -0.21 | 0.00 | -0.55 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 9.85 | 12.60 | 11.23 | 10.30 | -4.71 | -31.38% | 0.01 | 11 | 101 | 0.39 | -0.23 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 10.70 | 13.10 | 11.90 | 11.09 | +1.94 | +21.21% | 0.01 | 2 | 36 | 0.38 | -0.25 | 0.00 | -0.60 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 11.10 | 15.25 | 13.18 | 15.40 | -1.89 | -10.94% | 0.02 | 3 | 26 | 0.38 | -0.27 | 0.00 | -0.62 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 12.50 | 15.75 | 14.13 | 15.90 | -7.10 | -30.87% | 0.02 | 32 | 35 | 0.37 | -0.29 | 0.00 | -0.64 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 14.70 | 18.55 | 16.63 | 21.74 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.38 | -0.32 | 0.01 | -0.66 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 15.15 | 18.60 | 16.88 | 24.42 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.36 | -0.34 | 0.01 | -0.68 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 17.25 | 22.10 | 19.68 | 18.09 | -7.54 | -29.42% | 0.02 | 6 | 46 | 0.37 | -0.37 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 18.75 | 22.30 | 20.53 | 22.70 | -4.30 | -15.93% | 0.02 | 5 | 140 | 0.35 | -0.40 | 0.01 | -0.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 20.75 | 24.45 | 22.60 | 23.54 | -5.81 | -19.80% | 0.03 | 1 | 242 | 0.35 | -0.43 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 24.00 | 27.45 | 25.73 | 35.32 | +3.89 | +12.38% | 0.03 | 15 | 87 | 0.36 | -0.46 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 25.30 | 29.25 | 27.28 | 27.75 | -6.25 | -18.39% | 0.03 | 22 | 637 | 0.35 | -0.49 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 28.35 | 32.75 | 30.55 | 28.10 | -10.70 | -27.58% | 0.03 | 2 | 19 | 0.36 | -0.52 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 30.05 | 35.70 | 32.88 | 28.70 | -14.55 | -33.65% | 0.04 | 6 | 29 | 0.35 | -0.55 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 33.35 | 38.25 | 35.80 | 31.10 | -9.95 | -24.24% | 0.04 | 2 | 31 | 0.35 | -0.57 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 917.50 | 34.25 | 38.45 | 36.35 | 42.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.59 | 0.01 | -0.72 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 920.00 | 36.30 | 40.40 | 38.35 | 35.00 | -6.40 | -15.46% | 0.04 | 1 | 24 | 0.34 | -0.60 | 0.01 | -0.71 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 922.50 | 37.80 | 42.05 | 39.93 | % | 0.04 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.71 | 2/24/2026 4:00:11 PM EST | |||
| 925.00 | 39.65 | 44.55 | 42.10 | 43.85 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.35 | -0.63 | 0.01 | -0.70 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 927.50 | 40.65 | 46.15 | 43.40 | 44.50 | % | 0.05 | 2 | 0 | 0.34 | -0.65 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 930.00 | 42.60 | 46.75 | 44.68 | 43.94 | -10.72 | -19.62% | 0.05 | 2 | 50 | 0.34 | -0.66 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 932.50 | 44.10 | 48.80 | 46.45 | % | 0.05 | 0 | 0 | 0.34 | -0.67 | 0.01 | -0.67 | 2/24/2026 4:00:11 PM EST | |||
| 935.00 | 45.95 | 49.65 | 47.80 | 42.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.33 | -0.69 | 0.01 | -0.66 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 937.50 | 47.60 | 51.70 | 49.65 | % | 0.05 | 0 | 0 | 0.33 | -0.70 | 0.01 | -0.65 | 2/24/2026 4:00:11 PM EST | |||
| 940.00 | 49.45 | 53.70 | 51.58 | 62.92 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.33 | -0.71 | 0.01 | -0.64 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 52.50 | 58.05 | 55.28 | 56.95 | -3.95 | -6.49% | 0.06 | 2 | 10 | 0.33 | -0.74 | 0.00 | -0.61 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 56.20 | 61.80 | 59.00 | 35.70 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.33 | -0.76 | 0.00 | -0.59 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 60.10 | 64.80 | 62.45 | 82.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.32 | -0.78 | 0.00 | -0.56 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 64.10 | 69.50 | 66.80 | 53.45 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | -0.80 | 0.00 | -0.52 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 965.00 | 68.20 | 73.30 | 70.75 | 52.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.31 | -0.82 | 0.00 | -0.49 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 72.45 | 77.90 | 75.18 | 61.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.31 | -0.84 | 0.00 | -0.46 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 76.75 | 82.30 | 79.53 | 51.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.31 | -0.86 | 0.00 | -0.42 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 81.15 | 86.70 | 83.93 | 83.10 | +13.95 | +20.18% | 0.09 | 3 | 8 | 0.30 | -0.88 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 85.35 | 90.70 | 88.03 | 57.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.89 | 0.00 | -0.35 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 90.10 | 95.45 | 92.78 | 103.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.29 | -0.91 | 0.00 | -0.32 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 94.75 | 100.10 | 97.43 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.29 | 2/24/2026 4:00:11 PM EST | |||
| 1,000.00 | 99.45 | 105.55 | 102.50 | 67.16 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | -0.93 | 0.00 | -0.25 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 1,005.00 | 104.15 | 110.40 | 107.28 | 92.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.45 | -0.94 | 0.00 | -0.23 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 108.95 | 114.40 | 111.68 | 69.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.95 | 0.00 | -0.20 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 1,015.00 | 113.65 | 119.45 | 116.55 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.18 | 2/24/2026 4:00:11 PM EST | |||
| 1,020.00 | 118.60 | 125.25 | 121.93 | 99.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | -0.96 | 0.00 | -0.15 | 2/4/2026 | 2/24/2026 4:00:11 PM EST |
| 1,025.00 | 123.45 | 129.20 | 126.33 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.14 | 2/24/2026 4:00:11 PM EST | |||
| 1,030.00 | 128.35 | 134.10 | 131.23 | % | 0.13 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.12 | 2/24/2026 4:00:11 PM EST | |||
| 1,040.00 | 138.15 | 144.75 | 141.45 | 102.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.09 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 1,050.00 | 148.05 | 153.35 | 150.70 | 151.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,060.00 | 157.95 | 163.55 | 160.75 | 144.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | -0.99 | 0.00 | -0.05 | 2/4/2026 | 2/24/2026 4:00:11 PM EST |
| 1,070.00 | 167.90 | 173.65 | 170.78 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 1,080.00 | 177.90 | 184.50 | 181.20 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 1,090.00 | 187.85 | 193.10 | 190.48 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 1,100.00 | 197.85 | 204.50 | 201.18 | 164.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.64 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 207.80 | 214.35 | 211.08 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,120.00 | 217.80 | 224.45 | 221.13 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,130.00 | 227.80 | 234.55 | 231.18 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,140.00 | 237.75 | 244.00 | 240.88 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,150.00 | 247.75 | 254.65 | 251.20 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,160.00 | 257.75 | 264.60 | 261.18 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,170.00 | 267.75 | 275.40 | 271.58 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,180.00 | 277.70 | 284.50 | 281.10 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,190.00 | 288.35 | 293.35 | 290.85 | 305.80 | % | 0.24 | 1 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 1,200.00 | 297.70 | 303.45 | 300.58 | 310.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,220.00 | 317.70 | 325.30 | 321.50 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,240.00 | 337.65 | 344.95 | 341.30 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,260.00 | 357.65 | 364.90 | 361.28 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,280.00 | 377.65 | 384.85 | 381.25 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,300.00 | 397.65 | 404.40 | 401.03 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,320.00 | 417.60 | 424.30 | 420.95 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 437.60 | 443.35 | 440.48 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 457.60 | 463.35 | 460.48 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 477.55 | 484.25 | 480.90 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 497.55 | 503.35 | 500.45 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |