Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $625.60 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 384.20 | 388.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 374.20 | 378.40 | 350.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:02 PM EST |
| 260.00 | 364.20 | 368.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 270.00 | 354.20 | 358.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 344.20 | 348.50 | 237.15 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:02 PM EST |
| 290.00 | 334.20 | 338.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 324.20 | 328.50 | 261.00 | 0.00 | 0.00% | 0 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 314.15 | 318.55 | 168.55 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 304.50 | 308.55 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 294.20 | 298.55 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 284.60 | 288.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 274.70 | 278.55 | 221.08 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 360.00 | 264.65 | 268.55 | 252.57 | 0.00 | 0.00% | 0 | 27 | 0.74 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:02 PM EST |
| 370.00 | 254.85 | 258.25 | 280.58 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 380.00 | 244.90 | 248.60 | 140.50 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.02 | 10/11/2024 | 2/21/2025 4:00:02 PM EST |
| 390.00 | 234.95 | 238.75 | 272.09 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.99 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 395.00 | 229.75 | 233.75 | 262.00 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.99 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 400.00 | 224.80 | 228.45 | 241.88 | -20.58 | -7.85% | 1 | 26 | 0.59 | 0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 405.00 | 219.85 | 223.65 | 174.67 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.99 | 0.00 | -0.04 | 12/27/2024 | 2/21/2025 4:00:02 PM EST |
| 410.00 | 215.00 | 218.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 415.00 | 210.00 | 213.90 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 420.00 | 205.30 | 209.00 | 233.43 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.98 | 0.00 | -0.05 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 425.00 | 200.55 | 204.10 | 158.57 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.98 | 0.00 | -0.05 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 430.00 | 195.55 | 199.15 | 141.80 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.98 | 0.00 | -0.06 | 12/18/2024 | 2/21/2025 4:00:02 PM EST |
| 435.00 | 190.55 | 194.25 | 220.78 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.98 | 0.00 | -0.06 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 440.00 | 185.65 | 189.20 | 226.33 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.97 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 445.00 | 180.80 | 184.50 | 196.56 | -4.40 | -2.19% | 1 | 3 | 0.50 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 450.00 | 175.70 | 179.60 | 156.34 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.97 | 0.00 | -0.07 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 455.00 | 171.00 | 174.75 | 215.73 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.97 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 460.00 | 166.10 | 169.85 | 146.51 | 0.00 | 0.00% | 0 | 16 | 0.46 | 0.96 | 0.00 | -0.09 | 11/6/2024 | 2/21/2025 4:00:02 PM EST |
| 465.00 | 161.20 | 164.90 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 470.00 | 156.70 | 160.00 | 180.83 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.96 | 0.00 | -0.10 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 475.00 | 151.55 | 155.15 | 103.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.95 | 0.00 | -0.10 | 12/30/2024 | 2/21/2025 4:00:02 PM EST |
| 480.00 | 146.45 | 150.25 | 159.82 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.95 | 0.00 | -0.11 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 485.00 | 141.60 | 145.45 | 88.64 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.94 | 0.00 | -0.11 | 12/19/2024 | 2/21/2025 4:00:02 PM EST |
| 490.00 | 137.10 | 140.70 | 100.00 | 0.00 | 0.00% | 0 | 224 | 0.42 | 0.94 | 0.00 | -0.12 | 12/17/2024 | 2/21/2025 4:00:02 PM EST |
| 495.00 | 132.00 | 135.35 | 79.80 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.94 | 0.00 | -0.12 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 500.00 | 127.20 | 130.35 | 137.69 | 0.00 | 0.00% | 0 | 277 | 0.38 | 0.93 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 505.00 | 122.80 | 126.10 | 150.00 | 0.00 | 0.00% | 0 | 57 | 0.39 | 0.92 | 0.00 | -0.13 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 510.00 | 117.85 | 121.80 | 125.70 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.92 | 0.00 | -0.14 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 515.00 | 113.50 | 117.00 | 122.05 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.91 | 0.00 | -0.14 | 1/22/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 108.85 | 112.05 | 149.81 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.91 | 0.00 | -0.15 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 525.00 | 104.05 | 107.05 | 115.21 | 0.00 | 0.00% | 0 | 59 | 0.36 | 0.90 | 0.00 | -0.15 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 530.00 | 99.00 | 102.30 | 90.70 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.89 | 0.00 | -0.16 | 1/16/2025 | 2/21/2025 4:00:02 PM EST |
| 535.00 | 94.25 | 98.20 | 125.80 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.88 | 0.00 | -0.16 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 89.75 | 92.70 | 91.80 | -7.87 | -7.90% | 4 | 70 | 0.34 | 0.88 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 545.00 | 85.60 | 89.15 | 90.00 | +6.97 | +8.40% | 2 | 111 | 0.34 | 0.87 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 550.00 | 81.85 | 84.80 | 85.69 | -8.81 | -9.33% | 1 | 61 | 0.35 | 0.86 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 555.00 | 76.80 | 80.65 | 103.65 | 0.00 | 0.00% | 0 | 34 | 0.34 | 0.85 | 0.00 | -0.18 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 72.75 | 76.00 | 87.90 | +2.65 | +3.11% | 2 | 133 | 0.33 | 0.83 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 565.00 | 68.90 | 70.80 | 107.75 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.82 | 0.00 | -0.19 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 570.00 | 64.70 | 67.90 | 100.80 | 0.00 | 0.00% | 0 | 50 | 0.32 | 0.80 | 0.00 | -0.20 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 575.00 | 60.35 | 62.90 | 71.45 | 0.00 | 0.00% | 0 | 180 | 0.32 | 0.79 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 56.50 | 59.90 | 63.83 | -0.31 | -0.49% | 1 | 163 | 0.31 | 0.77 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 585.00 | 52.75 | 55.80 | 89.07 | 0.00 | 0.00% | 0 | 135 | 0.31 | 0.75 | 0.00 | -0.22 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 590.00 | 49.35 | 52.00 | 50.91 | -10.79 | -17.49% | 3 | 217 | 0.31 | 0.73 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 595.00 | 45.60 | 48.65 | 48.32 | -6.72 | -12.21% | 5 | 7 | 0.30 | 0.70 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 43.00 | 44.90 | 44.62 | -10.29 | -18.74% | 26 | 440 | 0.30 | 0.68 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 605.00 | 39.75 | 41.85 | 48.16 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.65 | 0.01 | -0.24 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 610.00 | 36.65 | 37.55 | 38.00 | -6.10 | -13.84% | 5 | 183 | 0.29 | 0.62 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 615.00 | 33.00 | 34.95 | 34.54 | -5.16 | -13.00% | 2 | 14 | 0.29 | 0.59 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 30.55 | 32.05 | 31.37 | -6.48 | -17.12% | 29 | 233 | 0.29 | 0.56 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 625.00 | 27.95 | 28.90 | 27.43 | -10.12 | -26.96% | 14 | 190 | 0.29 | 0.53 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 630.00 | 25.40 | 26.30 | 26.19 | -6.56 | -20.04% | 86 | 257 | 0.28 | 0.50 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 635.00 | 23.05 | 23.85 | 23.10 | -7.40 | -24.27% | 54 | 171 | 0.28 | 0.47 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 640.00 | 20.75 | 21.55 | 21.40 | -7.97 | -27.14% | 85 | 1,077 | 0.28 | 0.44 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 645.00 | 18.65 | 19.30 | 19.70 | -6.25 | -24.09% | 106 | 258 | 0.28 | 0.41 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 650.00 | 16.70 | 17.30 | 17.10 | -6.25 | -26.77% | 112 | 922 | 0.28 | 0.38 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 655.00 | 14.85 | 15.45 | 15.95 | -1.22 | -7.11% | 17 | 166 | 0.27 | 0.35 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 660.00 | 13.15 | 13.70 | 13.45 | -4.55 | -25.28% | 103 | 682 | 0.27 | 0.32 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 665.00 | 11.65 | 12.15 | 12.11 | -4.69 | -27.92% | 7 | 157 | 0.27 | 0.30 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 670.00 | 10.25 | 10.75 | 10.85 | -4.42 | -28.95% | 113 | 668 | 0.27 | 0.27 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 675.00 | 9.00 | 9.45 | 9.50 | -3.15 | -24.91% | 12 | 135 | 0.27 | 0.25 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 680.00 | 7.90 | 8.30 | 8.30 | -3.50 | -29.67% | 43 | 253 | 0.27 | 0.23 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 685.00 | 6.90 | 7.25 | 7.07 | -3.38 | -32.35% | 12 | 81 | 0.26 | 0.21 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 690.00 | 6.00 | 6.35 | 6.30 | -1.91 | -23.27% | 6 | 237 | 0.26 | 0.19 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 695.00 | 5.20 | 5.50 | 5.34 | -2.18 | -28.99% | 9 | 82 | 0.26 | 0.17 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 700.00 | 4.50 | 4.75 | 4.77 | -2.11 | -30.67% | 33 | 272 | 0.26 | 0.15 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 705.00 | 3.90 | 4.15 | 4.03 | -1.37 | -25.37% | 14 | 103 | 0.26 | 0.14 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 710.00 | 3.35 | 3.65 | 3.45 | -1.55 | -31.00% | 23 | 65 | 0.26 | 0.12 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 715.00 | 2.92 | 3.15 | 4.60 | +0.75 | +19.49% | 1 | 332 | 0.26 | 0.11 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 720.00 | 2.52 | 2.71 | 2.55 | -1.23 | -32.54% | 13 | 74 | 0.26 | 0.10 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 725.00 | 2.18 | 2.34 | 2.25 | -0.90 | -28.58% | 1 | 63 | 0.26 | 0.09 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 730.00 | 1.87 | 2.04 | 2.04 | -0.46 | -18.40% | 1 | 87 | 0.26 | 0.08 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 735.00 | 1.61 | 1.75 | 5.40 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.07 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 740.00 | 1.38 | 1.53 | 2.03 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.06 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 745.00 | 1.19 | 1.32 | 1.66 | 0.00 | 0.00% | 0 | 17 | 0.26 | 0.05 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 750.00 | 1.02 | 1.15 | 1.10 | -0.49 | -30.82% | 1 | 62 | 0.26 | 0.05 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 755.00 | 0.88 | 1.00 | 1.63 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.04 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 760.00 | 0.75 | 0.87 | 0.92 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.04 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 765.00 | 0.65 | 0.76 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.03 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 770.00 | 0.56 | 0.66 | 0.60 | -0.08 | -11.77% | 2 | 31 | 0.27 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 775.00 | 0.48 | 0.58 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 780.00 | 0.41 | 0.51 | 0.92 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.02 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 785.00 | 0.36 | 0.45 | % | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 0.31 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.03 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 795.00 | 0.27 | 0.36 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.02 | 0.00 | -0.03 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 800.00 | 0.23 | 0.32 | 0.58 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 805.00 | 0.20 | 0.29 | % | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 810.00 | 0.17 | 0.26 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 820.00 | 0.06 | 0.42 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 830.00 | 0.04 | 0.48 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 840.00 | 0.02 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 850.00 | 0.01 | 0.43 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 860.00 | 0.00 | 0.41 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:02 PM EST |
| 870.00 | 0.00 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:02 PM EST |
| 880.00 | 0.00 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:02 PM EST |
| 890.00 | 0.00 | 0.38 | 0.68 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.37 | 0.54 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.38 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.39 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.41 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.43 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.46 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/21/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.48 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 4:00:02 PM EST |
| 340.00 | 0.02 | 0.25 | 0.14 | -0.03 | -17.65% | 1 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 350.00 | 0.06 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.59 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:02 PM EST |
| 370.00 | 0.11 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 41 | 0.55 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 380.00 | 0.05 | 0.70 | 0.33 | -0.07 | -17.50% | 150 | 156 | 0.52 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 390.00 | 0.01 | 0.77 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.01 | 0.00 | -0.03 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 395.00 | 0.01 | 0.77 | 0.60 | 0.00 | 0.00% | 0 | 81 | 0.49 | -0.01 | 0.00 | -0.03 | 1/15/2025 | 2/21/2025 4:00:02 PM EST |
| 400.00 | 0.43 | 0.51 | 0.46 | +0.07 | +17.95% | 50 | 236 | 0.52 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 405.00 | 0.46 | 0.55 | 8.47 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.01 | 0.00 | -0.04 | 8/26/2024 | 2/21/2025 4:00:02 PM EST |
| 410.00 | 0.51 | 0.61 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.01 | 0.00 | -0.04 | 2/5/2025 | 2/21/2025 4:00:02 PM EST |
| 415.00 | 0.55 | 0.65 | 1.68 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.02 | 0.00 | -0.04 | 1/10/2025 | 2/21/2025 4:00:02 PM EST |
| 420.00 | 0.60 | 0.69 | 0.46 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.02 | 0.00 | -0.05 | 1/24/2025 | 2/21/2025 4:00:02 PM EST |
| 425.00 | 0.65 | 0.74 | 0.54 | +0.03 | +5.89% | 1 | 100 | 0.49 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 430.00 | 0.71 | 0.82 | 0.41 | 0.00 | 0.00% | 0 | 97 | 0.48 | -0.02 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 435.00 | 0.77 | 0.88 | 2.26 | 0.00 | 0.00% | 0 | 22 | 0.47 | -0.02 | 0.00 | -0.06 | 12/27/2024 | 2/21/2025 4:00:02 PM EST |
| 440.00 | 0.84 | 0.94 | 0.79 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 2/21/2025 4:00:02 PM EST |
| 445.00 | 0.91 | 1.02 | 2.50 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.03 | 0.00 | -0.07 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 450.00 | 0.98 | 1.09 | 0.68 | 0.00 | 0.00% | 0 | 116 | 0.45 | -0.03 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 455.00 | 1.06 | 1.17 | 0.69 | -0.05 | -6.76% | 2 | 127 | 0.45 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 460.00 | 1.15 | 1.26 | 0.54 | 0.00 | 0.00% | 0 | 61 | 0.44 | -0.04 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 465.00 | 1.24 | 1.36 | 3.45 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.04 | 0.00 | -0.09 | 12/9/2024 | 2/21/2025 4:00:02 PM EST |
| 470.00 | 1.34 | 1.47 | 0.97 | 0.00 | 0.00% | 0 | 72 | 0.42 | -0.04 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 475.00 | 1.45 | 1.51 | 1.47 | +0.36 | +32.44% | 2 | 36 | 0.41 | -0.05 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 480.00 | 1.57 | 1.71 | 0.73 | 0.00 | 0.00% | 0 | 38 | 0.41 | -0.05 | 0.00 | -0.11 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 485.00 | 1.71 | 1.86 | 1.17 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.06 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 490.00 | 1.85 | 2.00 | 0.81 | 0.00 | 0.00% | 0 | 115 | 0.40 | -0.06 | 0.00 | -0.12 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 495.00 | 2.02 | 2.17 | 1.32 | -0.20 | -13.16% | 2 | 29 | 0.39 | -0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 500.00 | 2.20 | 2.38 | 1.46 | 0.00 | 0.00% | 0 | 115 | 0.38 | -0.07 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 505.00 | 2.40 | 2.57 | 1.54 | -0.10 | -6.10% | 1 | 121 | 0.38 | -0.08 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 510.00 | 2.63 | 2.82 | 2.70 | +0.94 | +53.41% | 3 | 51 | 0.37 | -0.08 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 515.00 | 2.88 | 3.10 | 2.06 | 0.00 | 0.00% | 0 | 75 | 0.37 | -0.09 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 3.15 | 3.40 | 2.07 | 0.00 | 0.00% | 0 | 370 | 0.36 | -0.09 | 0.00 | -0.15 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 525.00 | 3.45 | 3.75 | 3.50 | +0.73 | +26.36% | 1 | 88 | 0.35 | -0.10 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 530.00 | 3.80 | 4.10 | 3.85 | +1.72 | +80.76% | 2 | 106 | 0.35 | -0.11 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 535.00 | 4.20 | 4.50 | 3.15 | 0.00 | 0.00% | 0 | 156 | 0.34 | -0.12 | 0.00 | -0.16 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 4.65 | 5.00 | 4.40 | +1.25 | +39.69% | 2 | 403 | 0.34 | -0.12 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 545.00 | 5.15 | 5.50 | 3.20 | -0.65 | -16.89% | 4 | 109 | 0.33 | -0.13 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 550.00 | 5.70 | 6.05 | 6.00 | +2.40 | +66.67% | 8 | 123 | 0.33 | -0.14 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 555.00 | 6.35 | 6.80 | 6.52 | +2.41 | +58.64% | 4 | 449 | 0.33 | -0.15 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 7.10 | 7.55 | 7.27 | +2.77 | +61.56% | 2 | 332 | 0.32 | -0.17 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 565.00 | 7.85 | 8.30 | 8.02 | +2.62 | +48.52% | 8 | 138 | 0.32 | -0.18 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 570.00 | 8.75 | 9.30 | 8.93 | +2.93 | +48.84% | 6 | 139 | 0.31 | -0.20 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 575.00 | 9.75 | 10.25 | 10.00 | +3.80 | +61.29% | 17 | 128 | 0.31 | -0.21 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 10.85 | 11.35 | 11.06 | +4.12 | +59.37% | 38 | 247 | 0.31 | -0.23 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 585.00 | 12.05 | 12.65 | 11.68 | +3.80 | +48.23% | 8 | 133 | 0.31 | -0.25 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 590.00 | 13.35 | 13.90 | 12.53 | +3.93 | +45.70% | 35 | 132 | 0.30 | -0.27 | 0.00 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 595.00 | 14.80 | 15.35 | 14.00 | +4.43 | +46.29% | 11 | 71 | 0.30 | -0.30 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 16.35 | 16.95 | 16.30 | +5.59 | +52.20% | 22 | 499 | 0.30 | -0.32 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 605.00 | 18.05 | 18.70 | 17.55 | +4.30 | +32.46% | 5 | 274 | 0.29 | -0.35 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 610.00 | 19.90 | 20.55 | 19.27 | +5.66 | +41.59% | 9 | 164 | 0.29 | -0.38 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 615.00 | 21.70 | 22.55 | 21.37 | +4.87 | +29.52% | 1 | 55 | 0.29 | -0.41 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 23.95 | 24.70 | 23.43 | +4.99 | +27.07% | 864 | 177 | 0.29 | -0.44 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 625.00 | 26.20 | 27.00 | 25.90 | +5.97 | +29.96% | 16 | 78 | 0.28 | -0.47 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 630.00 | 28.60 | 29.40 | 28.30 | +7.80 | +38.05% | 31 | 894 | 0.28 | -0.50 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 635.00 | 31.15 | 32.05 | 31.62 | +7.48 | +30.99% | 12 | 102 | 0.28 | -0.53 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 640.00 | 33.25 | 34.95 | 33.53 | +9.40 | +38.96% | 398 | 204 | 0.27 | -0.56 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 645.00 | 36.05 | 38.15 | 36.60 | +7.61 | +26.25% | 266 | 76 | 0.27 | -0.59 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 650.00 | 39.30 | 42.00 | 39.00 | +9.80 | +33.57% | 160 | 459 | 0.28 | -0.62 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 655.00 | 42.15 | 45.50 | 35.05 | -1.15 | -3.18% | 2 | 95 | 0.27 | -0.65 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 660.00 | 45.75 | 48.50 | 46.79 | +8.69 | +22.81% | 5 | 968 | 0.27 | -0.68 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 665.00 | 49.05 | 51.55 | 41.45 | 0.00 | 0.00% | 0 | 49 | 0.27 | -0.70 | 0.01 | -0.21 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 670.00 | 53.50 | 56.50 | 42.10 | +5.49 | +15.00% | 3 | 33 | 0.28 | -0.73 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 675.00 | 56.50 | 60.15 | 28.90 | 0.00 | 0.00% | 0 | 38 | 0.27 | -0.75 | 0.00 | -0.19 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 680.00 | 60.40 | 63.15 | 33.67 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.77 | 0.00 | -0.18 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 685.00 | 64.60 | 67.05 | 36.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.79 | 0.00 | -0.17 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 690.00 | 68.55 | 71.35 | 37.35 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.81 | 0.00 | -0.16 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 695.00 | 72.95 | 77.00 | % | 0 | 0 | 0.28 | -0.83 | 0.00 | -0.15 | 2/21/2025 4:00:02 PM EST | |||
| 700.00 | 77.70 | 80.45 | 79.00 | +30.40 | +62.56% | 23 | 29 | 0.27 | -0.85 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 705.00 | 82.10 | 85.25 | 80.26 | +16.01 | +24.92% | 20 | 2 | 0.28 | -0.86 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 710.00 | 86.70 | 89.95 | 76.27 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.88 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 715.00 | 91.40 | 94.65 | 60.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.89 | 0.00 | -0.11 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 720.00 | 96.20 | 99.35 | 92.05 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.11 | 1/27/2025 | 2/21/2025 4:00:02 PM EST |
| 725.00 | 101.05 | 104.15 | % | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 730.00 | 105.70 | 108.95 | 67.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.92 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 735.00 | 110.65 | 113.80 | % | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 740.00 | 115.55 | 118.70 | % | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 745.00 | 120.60 | 123.60 | % | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.07 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 125.40 | 128.60 | % | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 755.00 | 130.35 | 133.20 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 760.00 | 135.30 | 139.75 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 765.00 | 140.30 | 143.45 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 770.00 | 145.30 | 148.45 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 775.00 | 150.25 | 153.50 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 780.00 | 155.25 | 159.75 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 785.00 | 160.25 | 164.65 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 165.25 | 169.65 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 795.00 | 170.25 | 174.55 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 800.00 | 175.30 | 179.65 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 805.00 | 180.25 | 183.25 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 810.00 | 185.30 | 189.60 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 820.00 | 195.20 | 199.70 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 830.00 | 205.20 | 208.45 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 840.00 | 215.20 | 219.65 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 850.00 | 225.15 | 229.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 860.00 | 235.15 | 238.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 870.00 | 245.15 | 249.65 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 880.00 | 255.15 | 258.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 890.00 | 265.20 | 269.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |