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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 528.00 | 536.80 | 532.40 | % | 1.44 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 380.00 | 518.00 | 526.85 | 522.43 | % | 1.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 390.00 | 508.00 | 517.00 | 512.50 | % | 1.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 400.00 | 498.00 | 506.90 | 502.45 | % | 1.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 410.00 | 488.00 | 496.90 | 492.45 | % | 1.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 420.00 | 478.00 | 487.00 | 482.50 | % | 1.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 430.00 | 468.00 | 476.85 | 472.43 | % | 1.10 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 440.00 | 458.00 | 466.90 | 462.45 | 458.94 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/24/2026 4:00:11 PM EST |
| 450.00 | 448.00 | 457.00 | 452.50 | % | 1.01 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 460.00 | 438.00 | 446.95 | 442.48 | % | 0.96 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 470.00 | 428.00 | 436.90 | 432.45 | % | 0.92 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 480.00 | 418.00 | 426.90 | 422.45 | % | 0.88 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 490.00 | 408.00 | 416.90 | 412.45 | % | 0.84 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 500.00 | 398.85 | 406.90 | 402.88 | 310.46 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 2/24/2026 4:00:11 PM EST |
| 520.00 | 378.60 | 386.90 | 382.75 | 366.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/24/2026 4:00:11 PM EST |
| 540.00 | 358.95 | 366.30 | 362.63 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 560.00 | 338.20 | 346.35 | 342.28 | % | 0.61 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 580.00 | 318.75 | 327.00 | 322.88 | 282.28 | 0.00 | 0.00% | 0.56 | 0 | 40 | 0.73 | 0.99 | 0.00 | -0.04 | 12/5/2025 | 2/24/2026 4:00:11 PM EST |
| 600.00 | 298.05 | 307.00 | 302.53 | 307.00 | 0.00 | 0.00% | 0.50 | 0 | 18 | 0.65 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 605.00 | 293.10 | 301.70 | 297.40 | % | 0.49 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 610.00 | 289.00 | 296.80 | 292.90 | 309.38 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.07 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 615.00 | 284.00 | 292.50 | 288.25 | 306.09 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 620.00 | 279.00 | 287.60 | 283.30 | 301.10 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.65 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 625.00 | 275.20 | 282.10 | 278.65 | 296.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.08 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 630.00 | 272.30 | 277.15 | 274.73 | 291.63 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.60 | 0.97 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 635.00 | 266.70 | 272.30 | 269.50 | 285.91 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 640.00 | 261.95 | 267.45 | 264.70 | 280.92 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.59 | 0.97 | 0.00 | -0.10 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 645.00 | 257.75 | 262.60 | 260.18 | 276.39 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 650.00 | 252.00 | 257.75 | 254.88 | 271.56 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.58 | 0.96 | 0.00 | -0.11 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 655.00 | 247.00 | 252.95 | 249.98 | 148.68 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.57 | 0.96 | 0.00 | -0.12 | 11/18/2025 | 2/24/2026 4:00:11 PM EST |
| 660.00 | 242.00 | 248.15 | 245.08 | 251.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.56 | 0.96 | 0.00 | -0.13 | 12/23/2025 | 2/24/2026 4:00:11 PM EST |
| 665.00 | 237.40 | 243.35 | 240.38 | 164.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.13 | 12/1/2025 | 2/24/2026 4:00:11 PM EST |
| 670.00 | 233.05 | 238.60 | 235.83 | 159.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.55 | 0.95 | 0.00 | -0.14 | 12/1/2025 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 228.35 | 233.10 | 230.73 | 263.34 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.54 | 0.95 | 0.00 | -0.15 | 1/30/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 223.55 | 228.75 | 226.15 | 278.42 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.53 | 0.95 | 0.00 | -0.16 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 218.80 | 223.85 | 221.33 | 168.50 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.47 | 0.94 | 0.00 | -0.17 | 11/12/2025 | 2/24/2026 4:00:11 PM EST |
| 690.00 | 215.05 | 219.40 | 217.23 | 282.74 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.50 | 0.94 | 0.00 | -0.17 | 1/16/2026 | 2/24/2026 4:00:11 PM EST |
| 695.00 | 209.35 | 214.65 | 212.00 | 215.30 | +18.00 | +9.13% | 0.31 | 1 | 12 | 0.47 | 0.94 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 700.00 | 204.80 | 209.95 | 207.38 | 194.38 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.48 | 0.93 | 0.00 | -0.19 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 200.00 | 205.30 | 202.65 | 218.42 | 0.00 | 0.00% | 0.29 | 0 | 22 | 0.47 | 0.93 | 0.00 | -0.20 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 710.00 | 195.10 | 200.65 | 197.88 | 242.35 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.47 | 0.92 | 0.00 | -0.20 | 1/9/2026 | 2/24/2026 4:00:11 PM EST |
| 715.00 | 191.20 | 196.15 | 193.68 | 239.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.48 | 0.92 | 0.00 | -0.21 | 1/12/2026 | 2/24/2026 4:00:11 PM EST |
| 720.00 | 185.75 | 191.55 | 188.65 | 202.50 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.46 | 0.92 | 0.00 | -0.22 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 725.00 | 181.50 | 186.50 | 184.00 | 193.80 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.46 | 0.91 | 0.00 | -0.23 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 730.00 | 177.05 | 182.35 | 179.70 | 217.05 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.46 | 0.91 | 0.00 | -0.24 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 735.00 | 173.10 | 177.05 | 175.08 | 191.70 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.46 | 0.90 | 0.00 | -0.25 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 740.00 | 168.80 | 173.05 | 170.93 | 222.00 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.46 | 0.89 | 0.00 | -0.25 | 1/5/2026 | 2/24/2026 4:00:11 PM EST |
| 745.00 | 163.10 | 168.55 | 165.83 | 154.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.45 | 0.89 | 0.00 | -0.26 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 750.00 | 159.50 | 164.10 | 161.80 | 149.60 | 0.00 | 0.00% | 0.22 | 0 | 104 | 0.45 | 0.88 | 0.00 | -0.27 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 154.00 | 159.65 | 156.83 | 202.41 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.44 | 0.88 | 0.00 | -0.28 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 760.00 | 150.10 | 155.25 | 152.68 | 137.60 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.44 | 0.87 | 0.00 | -0.29 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 765.00 | 145.25 | 150.20 | 147.73 | 151.25 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.43 | 0.86 | 0.00 | -0.30 | 2/4/2026 | 2/24/2026 4:00:11 PM EST |
| 770.00 | 140.85 | 145.95 | 143.40 | 151.13 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.42 | 0.85 | 0.00 | -0.31 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 775.00 | 137.35 | 142.05 | 139.70 | 128.45 | 0.00 | 0.00% | 0.18 | 0 | 127 | 0.43 | 0.85 | 0.00 | -0.32 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 780.00 | 133.10 | 137.95 | 135.53 | 147.45 | 0.00 | 0.00% | 0.17 | 0 | 152 | 0.43 | 0.84 | 0.00 | -0.32 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 785.00 | 127.95 | 133.70 | 130.83 | 157.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.42 | 0.83 | 0.00 | -0.33 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 790.00 | 124.95 | 129.00 | 126.98 | 155.00 | 0.00 | 0.00% | 0.16 | 0 | 112 | 0.42 | 0.82 | 0.00 | -0.34 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 795.00 | 119.65 | 125.40 | 122.53 | 135.82 | 0.00 | 0.00% | 0.15 | 0 | 81 | 0.41 | 0.81 | 0.00 | -0.35 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 800.00 | 116.15 | 120.80 | 118.48 | 116.65 | +8.39 | +7.75% | 0.15 | 5 | 134 | 0.41 | 0.80 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 805.00 | 111.70 | 116.75 | 114.23 | 102.02 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.41 | 0.79 | 0.00 | -0.36 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 810.00 | 107.55 | 113.30 | 110.43 | 106.90 | +3.41 | +3.30% | 0.14 | 2 | 319 | 0.41 | 0.79 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 104.55 | 108.90 | 106.73 | 100.43 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.40 | 0.77 | 0.00 | -0.38 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 100.25 | 104.60 | 102.43 | 120.00 | 0.00 | 0.00% | 0.12 | 0 | 277 | 0.40 | 0.76 | 0.00 | -0.39 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 825.00 | 97.35 | 100.55 | 98.95 | 100.25 | -16.15 | -13.88% | 0.12 | 6 | 55 | 0.40 | 0.75 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 93.10 | 97.50 | 95.30 | 86.17 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.40 | 0.74 | 0.00 | -0.40 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 835.00 | 89.45 | 93.80 | 91.63 | 82.45 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.39 | 0.73 | 0.00 | -0.41 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 85.85 | 90.05 | 87.95 | 86.70 | +8.32 | +10.62% | 0.10 | 2 | 90 | 0.39 | 0.72 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 82.60 | 86.55 | 84.58 | 75.24 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.39 | 0.70 | 0.00 | -0.42 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 79.00 | 83.15 | 81.08 | 86.00 | +13.40 | +18.46% | 0.10 | 12 | 94 | 0.39 | 0.69 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 75.30 | 79.65 | 77.48 | 74.13 | +4.52 | +6.50% | 0.09 | 1 | 66 | 0.38 | 0.67 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 72.10 | 76.35 | 74.23 | 72.97 | +3.39 | +4.88% | 0.09 | 1 | 56 | 0.38 | 0.66 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 68.65 | 73.35 | 71.00 | 69.60 | +4.09 | +6.25% | 0.08 | 1 | 83 | 0.38 | 0.64 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 64.95 | 69.95 | 67.45 | 66.54 | +5.49 | +9.00% | 0.08 | 3 | 87 | 0.37 | 0.63 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 63.00 | 66.85 | 64.93 | 66.70 | +7.70 | +13.06% | 0.07 | 8 | 63 | 0.38 | 0.61 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 60.60 | 62.15 | 61.38 | 58.40 | +3.90 | +7.16% | 0.07 | 10 | 79 | 0.37 | 0.60 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 56.90 | 59.40 | 58.15 | 61.90 | +7.80 | +14.42% | 0.07 | 6 | 69 | 0.37 | 0.58 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 54.00 | 57.05 | 55.53 | 55.30 | +4.30 | +8.44% | 0.06 | 21 | 114 | 0.37 | 0.57 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 51.45 | 55.30 | 53.38 | 51.80 | +3.15 | +6.48% | 0.06 | 1 | 99 | 0.37 | 0.55 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 49.25 | 52.65 | 50.95 | 50.35 | +2.07 | +4.29% | 0.06 | 44 | 768 | 0.37 | 0.53 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 45.60 | 49.55 | 47.58 | 48.10 | +6.20 | +14.80% | 0.05 | 16 | 219 | 0.36 | 0.52 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 43.00 | 47.55 | 45.28 | 47.85 | +8.57 | +21.82% | 0.05 | 4 | 58 | 0.36 | 0.50 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 40.25 | 45.10 | 42.68 | 44.30 | +6.68 | +17.76% | 0.05 | 6 | 43 | 0.36 | 0.48 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 920.00 | 38.25 | 41.30 | 39.78 | 41.50 | +6.28 | +17.84% | 0.04 | 7 | 341 | 0.35 | 0.47 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 925.00 | 36.25 | 40.55 | 38.40 | 34.32 | +0.52 | +1.54% | 0.04 | 9 | 55 | 0.36 | 0.45 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 930.00 | 33.15 | 38.30 | 35.73 | 37.50 | +4.29 | +12.92% | 0.04 | 12 | 140 | 0.35 | 0.43 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 935.00 | 32.40 | 36.15 | 34.28 | 30.91 | +1.51 | +5.14% | 0.04 | 1 | 46 | 0.35 | 0.42 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 940.00 | 29.80 | 34.15 | 31.98 | 30.85 | +2.85 | +10.18% | 0.03 | 4 | 225 | 0.35 | 0.40 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 28.60 | 32.00 | 30.30 | 28.28 | +1.88 | +7.13% | 0.03 | 1 | 106 | 0.35 | 0.38 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 25.45 | 28.70 | 27.08 | 27.20 | +3.05 | +12.63% | 0.03 | 21 | 225 | 0.34 | 0.37 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 24.75 | 28.40 | 26.58 | 26.90 | +4.20 | +18.51% | 0.03 | 1 | 53 | 0.35 | 0.35 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 22.95 | 26.75 | 24.85 | 24.34 | +1.69 | +7.47% | 0.03 | 7 | 545 | 0.35 | 0.34 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 965.00 | 21.05 | 25.30 | 23.18 | 21.58 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.34 | 0.32 | 0.00 | -0.40 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 20.30 | 23.75 | 22.03 | 19.00 | -0.13 | -0.68% | 0.02 | 2 | 33 | 0.35 | 0.31 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 18.35 | 21.20 | 19.78 | 20.54 | +1.83 | +9.79% | 0.02 | 11 | 31 | 0.34 | 0.29 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 17.50 | 20.40 | 18.95 | 19.25 | +2.90 | +17.74% | 0.02 | 14 | 519 | 0.34 | 0.28 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 15.75 | 19.75 | 17.75 | 15.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.34 | 0.26 | 0.00 | -0.36 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 14.90 | 16.45 | 15.68 | 15.50 | +1.90 | +13.98% | 0.02 | 10 | 88 | 0.33 | 0.25 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 12.60 | 15.65 | 14.13 | 13.15 | +0.45 | +3.55% | 0.01 | 2 | 29 | 0.33 | 0.24 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,000.00 | 12.85 | 13.80 | 13.33 | 13.80 | +1.65 | +13.58% | 0.01 | 46 | 378 | 0.33 | 0.22 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 10.80 | 12.20 | 11.50 | 12.20 | +1.82 | +17.54% | 0.01 | 10 | 141 | 0.33 | 0.20 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,020.00 | 9.25 | 10.35 | 9.80 | 10.40 | +1.33 | +14.67% | 0.01 | 19 | 309 | 0.33 | 0.18 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,030.00 | 7.30 | 9.45 | 8.38 | 8.70 | +0.37 | +4.45% | 0.01 | 5 | 37 | 0.32 | 0.16 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,040.00 | 6.50 | 8.25 | 7.38 | 7.15 | +0.30 | +4.38% | 0.01 | 10 | 295 | 0.33 | 0.14 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,050.00 | 5.25 | 7.55 | 6.40 | 6.75 | +0.73 | +12.13% | 0.01 | 11 | 672 | 0.33 | 0.12 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,060.00 | 4.55 | 6.05 | 5.30 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.32 | 0.11 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,070.00 | 3.75 | 5.25 | 4.50 | 5.00 | +0.44 | +9.65% | 0.00 | 4 | 143 | 0.32 | 0.09 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,080.00 | 3.60 | 4.40 | 4.00 | 4.00 | -1.81 | -31.16% | 0.00 | 1 | 94 | 0.33 | 0.08 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,090.00 | 2.82 | 3.70 | 3.26 | 3.55 | -0.08 | -2.21% | 0.00 | 3 | 22 | 0.33 | 0.07 | 0.00 | -0.15 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,100.00 | 2.49 | 3.25 | 2.87 | 3.03 | +0.26 | +9.39% | 0.00 | 4 | 91 | 0.33 | 0.06 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 2.31 | 2.93 | 2.62 | 2.62 | -0.16 | -5.76% | 0.00 | 3 | 102 | 0.33 | 0.05 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,120.00 | 1.74 | 2.53 | 2.14 | 2.28 | -0.16 | -6.56% | 0.00 | 2 | 71 | 0.33 | 0.05 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 1,130.00 | 1.72 | 2.30 | 2.01 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.34 | 0.04 | 0.00 | -0.10 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,140.00 | 1.37 | 2.16 | 1.77 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.04 | 0.00 | -0.09 | 1/26/2026 | 2/24/2026 4:00:11 PM EST |
| 1,150.00 | 1.21 | 1.88 | 1.55 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.34 | 0.03 | 0.00 | -0.08 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 1,160.00 | 1.03 | 1.66 | 1.35 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.03 | 0.00 | -0.07 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 1,170.00 | 0.92 | 1.38 | 1.15 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.02 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,180.00 | 0.81 | 1.39 | 1.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.02 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,190.00 | 0.71 | 1.13 | 0.92 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.02 | 0.00 | -0.05 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,200.00 | 0.45 | 1.44 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.02 | 0.00 | -0.05 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 1,210.00 | 0.39 | 1.82 | 1.11 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.01 | 0.00 | -0.04 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,220.00 | 0.00 | 1.70 | 0.85 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,230.00 | 0.08 | 1.61 | 0.85 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.01 | 0.00 | -0.03 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,240.00 | 0.03 | 1.55 | 0.79 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.01 | 0.00 | -0.03 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 1,250.00 | 0.00 | 1.55 | 0.78 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.01 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,260.00 | 0.02 | 1.57 | 0.80 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,270.00 | 0.01 | 1.53 | 0.77 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | 0.01 | 0.00 | -0.02 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,280.00 | 0.00 | 1.67 | 0.84 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,290.00 | 0.00 | 1.64 | 0.82 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,300.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,310.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:11 PM EST |
| 1,320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,350.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,370.00 | 0.00 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,390.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 0.00 | 1.45 | 0.73 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 1,410.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,420.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,430.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,440.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 3 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 390.00 | 0.00 | 0.61 | 0.31 | 0.06 | -0.29 | -82.86% | 0.00 | 14 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 410.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 420.00 | 0.00 | 4.35 | 2.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 1.45 | 0.73 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 4.45 | 2.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 1.79 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 500.00 | 0.25 | 0.66 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 520.00 | 0.23 | 0.55 | 0.39 | 0.37 | -0.36 | -49.32% | 0.00 | 12 | 60 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 540.00 | 0.41 | 0.78 | 0.60 | 0.56 | -0.23 | -29.12% | 0.00 | 8 | 27 | 0.60 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 560.00 | 0.23 | 0.84 | 0.54 | 0.53 | -0.47 | -47.00% | 0.00 | 9 | 177 | 0.54 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 580.00 | 0.65 | 1.20 | 0.93 | 0.92 | +0.02 | +2.23% | 0.00 | 1 | 726 | 0.55 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 600.00 | 0.95 | 1.49 | 1.22 | 1.17 | -0.46 | -28.23% | 0.00 | 200 | 1,344 | 0.52 | -0.02 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 605.00 | 0.77 | 1.88 | 1.33 | 1.27 | -0.19 | -13.02% | 0.00 | 66 | 26 | 0.53 | -0.02 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 610.00 | 1.02 | 1.80 | 1.41 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.02 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 615.00 | 1.33 | 2.63 | 1.98 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.02 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 620.00 | 1.43 | 2.98 | 2.21 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.55 | -0.02 | 0.00 | -0.07 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 625.00 | 1.53 | 2.46 | 2.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.53 | -0.02 | 0.00 | -0.08 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 630.00 | 1.62 | 2.05 | 1.84 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | -0.03 | 0.00 | -0.09 | 2/9/2026 | 2/24/2026 4:00:11 PM EST |
| 635.00 | 1.75 | 2.49 | 2.12 | 2.29 | +0.51 | +28.66% | 0.00 | 1 | 15 | 0.52 | -0.03 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 640.00 | 1.90 | 2.73 | 2.32 | 2.30 | +0.36 | +18.56% | 0.00 | 4 | 48 | 0.52 | -0.03 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 645.00 | 1.83 | 2.89 | 2.36 | 2.38 | +0.80 | +50.64% | 0.00 | 4 | 70 | 0.51 | -0.03 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 650.00 | 2.35 | 2.75 | 2.55 | 2.50 | +0.10 | +4.17% | 0.00 | 31 | 84 | 0.51 | -0.04 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 655.00 | 2.43 | 2.71 | 2.57 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | -0.04 | 0.00 | -0.12 | 2/12/2026 | 2/24/2026 4:00:11 PM EST |
| 660.00 | 2.43 | 2.99 | 2.71 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.49 | -0.04 | 0.00 | -0.13 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 665.00 | 2.50 | 3.35 | 2.93 | 2.83 | +0.28 | +10.98% | 0.00 | 31 | 77 | 0.49 | -0.04 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 670.00 | 2.81 | 3.65 | 3.23 | 3.15 | -0.65 | -17.11% | 0.00 | 1 | 69 | 0.49 | -0.05 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 675.00 | 3.00 | 3.90 | 3.45 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.49 | -0.05 | 0.00 | -0.15 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 680.00 | 3.20 | 3.75 | 3.48 | 3.70 | +0.87 | +30.75% | 0.01 | 10 | 339 | 0.48 | -0.05 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 685.00 | 3.35 | 4.00 | 3.68 | 3.95 | +0.30 | +8.22% | 0.01 | 83 | 69 | 0.47 | -0.06 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 690.00 | 3.60 | 4.55 | 4.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.47 | -0.06 | 0.00 | -0.17 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 695.00 | 3.90 | 4.75 | 4.33 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.06 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 700.00 | 4.20 | 5.15 | 4.68 | 4.55 | -1.00 | -18.02% | 0.01 | 4 | 2,539 | 0.47 | -0.07 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 705.00 | 4.45 | 5.00 | 4.73 | 5.10 | +1.19 | +30.44% | 0.01 | 1 | 74 | 0.46 | -0.07 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 710.00 | 4.65 | 5.55 | 5.10 | 5.70 | -1.39 | -19.61% | 0.01 | 1 | 184 | 0.46 | -0.08 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 715.00 | 4.70 | 6.10 | 5.40 | 6.05 | +0.65 | +12.04% | 0.01 | 1 | 889 | 0.45 | -0.08 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 720.00 | 5.25 | 6.50 | 5.88 | 6.05 | +1.38 | +29.55% | 0.01 | 1 | 244 | 0.45 | -0.08 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 725.00 | 5.65 | 6.80 | 6.23 | 6.65 | +0.37 | +5.90% | 0.01 | 1 | 454 | 0.45 | -0.09 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 730.00 | 6.05 | 7.10 | 6.58 | 6.50 | -0.95 | -12.76% | 0.01 | 4 | 202 | 0.44 | -0.10 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 735.00 | 6.30 | 7.40 | 6.85 | 7.40 | +0.95 | +14.73% | 0.01 | 1 | 1,252 | 0.44 | -0.10 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 740.00 | 6.65 | 8.30 | 7.48 | 7.45 | -1.60 | -17.68% | 0.01 | 1 | 1,370 | 0.44 | -0.11 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 745.00 | 7.45 | 8.85 | 8.15 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.44 | -0.11 | 0.00 | -0.26 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 750.00 | 8.00 | 8.70 | 8.35 | 8.40 | -2.09 | -19.93% | 0.01 | 1 | 330 | 0.43 | -0.12 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 755.00 | 8.25 | 9.85 | 9.05 | 8.90 | -1.95 | -17.98% | 0.01 | 4 | 45 | 0.43 | -0.12 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 760.00 | 8.50 | 10.40 | 9.45 | 9.75 | -1.80 | -15.59% | 0.01 | 2 | 203 | 0.42 | -0.13 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 765.00 | 8.95 | 10.65 | 9.80 | 10.20 | -2.00 | -16.40% | 0.01 | 1 | 207 | 0.42 | -0.14 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 770.00 | 9.40 | 11.00 | 10.20 | 10.85 | -2.02 | -15.70% | 0.01 | 1 | 196 | 0.41 | -0.15 | 0.00 | -0.31 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 775.00 | 10.15 | 11.80 | 10.98 | 11.85 | +2.33 | +24.48% | 0.01 | 1 | 103 | 0.41 | -0.15 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 780.00 | 10.30 | 13.40 | 11.85 | 12.35 | -1.55 | -11.16% | 0.02 | 10 | 349 | 0.41 | -0.16 | 0.00 | -0.32 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 785.00 | 11.35 | 13.10 | 12.23 | 12.85 | +4.10 | +46.86% | 0.02 | 7 | 90 | 0.40 | -0.17 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 790.00 | 12.25 | 14.05 | 13.15 | 13.10 | -3.32 | -20.22% | 0.02 | 6 | 124 | 0.40 | -0.18 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 795.00 | 13.50 | 15.75 | 14.63 | 14.10 | +0.10 | +0.72% | 0.02 | 4 | 48 | 0.40 | -0.19 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 800.00 | 13.95 | 16.05 | 15.00 | 15.01 | -3.49 | -18.87% | 0.02 | 23 | 480 | 0.40 | -0.20 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 805.00 | 14.30 | 16.80 | 15.55 | 15.42 | -4.31 | -21.85% | 0.02 | 2 | 107 | 0.39 | -0.21 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 810.00 | 17.15 | 17.95 | 17.55 | 17.40 | -2.88 | -14.21% | 0.02 | 3 | 98 | 0.40 | -0.21 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 815.00 | 17.45 | 19.20 | 18.33 | 17.42 | -4.79 | -21.57% | 0.02 | 9 | 765 | 0.39 | -0.23 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 820.00 | 17.85 | 20.75 | 19.30 | 20.27 | -2.73 | -11.87% | 0.02 | 7 | 357 | 0.39 | -0.24 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 825.00 | 18.80 | 21.65 | 20.23 | 21.95 | -2.30 | -9.49% | 0.02 | 1 | 242 | 0.38 | -0.25 | 0.00 | -0.39 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 830.00 | 19.95 | 22.55 | 21.25 | 23.81 | -2.04 | -7.90% | 0.03 | 2 | 125 | 0.38 | -0.26 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 835.00 | 23.00 | 23.95 | 23.48 | 22.50 | -4.53 | -16.76% | 0.03 | 1 | 161 | 0.38 | -0.27 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 840.00 | 24.20 | 26.40 | 25.30 | 25.75 | -3.30 | -11.36% | 0.03 | 3 | 268 | 0.39 | -0.28 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 845.00 | 23.80 | 27.05 | 25.43 | 27.45 | -2.52 | -8.41% | 0.03 | 11 | 190 | 0.37 | -0.30 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 850.00 | 27.10 | 28.60 | 27.85 | 26.76 | -5.24 | -16.38% | 0.03 | 15 | 280 | 0.38 | -0.31 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 855.00 | 28.85 | 30.15 | 29.50 | 27.90 | -6.04 | -17.80% | 0.03 | 3 | 211 | 0.38 | -0.33 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 860.00 | 30.35 | 32.00 | 31.18 | 29.05 | -6.00 | -17.12% | 0.04 | 10 | 447 | 0.37 | -0.34 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 865.00 | 31.80 | 34.40 | 33.10 | 31.48 | -5.49 | -14.85% | 0.04 | 5 | 57 | 0.37 | -0.36 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 870.00 | 33.95 | 35.60 | 34.78 | 33.05 | -7.35 | -18.20% | 0.04 | 25 | 134 | 0.37 | -0.37 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 875.00 | 33.85 | 37.90 | 35.88 | 34.95 | -6.05 | -14.76% | 0.04 | 5 | 118 | 0.36 | -0.39 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 880.00 | 35.20 | 40.50 | 37.85 | 37.75 | -7.57 | -16.71% | 0.04 | 18 | 318 | 0.36 | -0.40 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 885.00 | 37.40 | 42.00 | 39.70 | 39.15 | -7.60 | -16.26% | 0.04 | 4 | 405 | 0.36 | -0.42 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 890.00 | 41.95 | 44.10 | 43.03 | 41.90 | -7.10 | -14.49% | 0.05 | 6 | 195 | 0.36 | -0.43 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 895.00 | 42.60 | 45.60 | 44.10 | 53.26 | +2.71 | +5.37% | 0.05 | 10 | 138 | 0.35 | -0.45 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 900.00 | 43.80 | 48.00 | 45.90 | 52.00 | 0.00 | 0.00% | 0.05 | 0 | 441 | 0.35 | -0.47 | 0.00 | -0.46 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 905.00 | 48.75 | 50.75 | 49.75 | 50.71 | -5.52 | -9.82% | 0.05 | 2 | 186 | 0.36 | -0.48 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 910.00 | 48.65 | 53.55 | 51.10 | 49.00 | -10.00 | -16.95% | 0.06 | 23 | 45 | 0.35 | -0.50 | 0.00 | -0.46 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 915.00 | 51.15 | 55.00 | 53.08 | 51.30 | -1.21 | -2.31% | 0.06 | 5 | 77 | 0.34 | -0.52 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 920.00 | 56.30 | 57.75 | 57.03 | 60.00 | +4.46 | +8.03% | 0.06 | 1 | 462 | 0.35 | -0.53 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 925.00 | 57.35 | 60.90 | 59.13 | 55.35 | +1.70 | +3.17% | 0.06 | 6 | 80 | 0.34 | -0.55 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 930.00 | 60.00 | 64.20 | 62.10 | 61.00 | +6.40 | +11.73% | 0.07 | 4 | 68 | 0.34 | -0.57 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 935.00 | 64.70 | 66.85 | 65.78 | 57.35 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.35 | -0.58 | 0.00 | -0.44 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 940.00 | 66.00 | 69.40 | 67.70 | 57.46 | 0.00 | 0.00% | 0.07 | 0 | 297 | 0.34 | -0.60 | 0.00 | -0.44 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 945.00 | 68.85 | 72.80 | 70.83 | 50.80 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.34 | -0.62 | 0.00 | -0.43 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 950.00 | 72.05 | 75.60 | 73.83 | 86.60 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.33 | -0.63 | 0.00 | -0.42 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 955.00 | 75.80 | 78.95 | 77.38 | 72.85 | +13.10 | +21.93% | 0.08 | 2 | 12 | 0.33 | -0.65 | 0.00 | -0.42 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 960.00 | 79.10 | 82.10 | 80.60 | 91.25 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.33 | -0.66 | 0.00 | -0.41 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 965.00 | 81.50 | 86.20 | 83.85 | 92.64 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.33 | -0.68 | 0.00 | -0.40 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 970.00 | 85.40 | 90.10 | 87.75 | 78.35 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.33 | -0.69 | 0.00 | -0.39 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 975.00 | 89.20 | 92.95 | 91.08 | 87.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | -0.71 | 0.00 | -0.38 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 980.00 | 92.30 | 96.90 | 94.60 | 83.50 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.33 | -0.72 | 0.00 | -0.37 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 985.00 | 96.75 | 101.55 | 99.15 | 87.00 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.33 | -0.74 | 0.00 | -0.36 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 990.00 | 100.05 | 105.00 | 102.53 | 96.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.33 | -0.75 | 0.00 | -0.35 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 995.00 | 103.85 | 108.45 | 106.15 | 107.85 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.32 | -0.76 | 0.00 | -0.34 | 2/13/2026 | 2/24/2026 4:00:11 PM EST |
| 1,000.00 | 107.80 | 112.55 | 110.18 | 98.00 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.32 | -0.78 | 0.00 | -0.33 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 1,010.00 | 116.00 | 121.30 | 118.65 | 96.25 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.33 | -0.80 | 0.00 | -0.31 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,020.00 | 124.45 | 129.60 | 127.03 | 139.55 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.32 | -0.82 | 0.00 | -0.29 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,030.00 | 133.55 | 138.40 | 135.98 | 101.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.33 | -0.84 | 0.00 | -0.26 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 1,040.00 | 142.60 | 146.85 | 144.73 | 157.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.33 | -0.86 | 0.00 | -0.24 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,050.00 | 150.95 | 157.00 | 153.98 | 123.12 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.33 | -0.88 | 0.00 | -0.22 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,060.00 | 160.25 | 165.20 | 162.73 | 115.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.33 | -0.89 | 0.00 | -0.20 | 1/21/2026 | 2/24/2026 4:00:11 PM EST |
| 1,070.00 | 169.65 | 174.80 | 172.23 | 139.24 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.33 | -0.91 | 0.00 | -0.18 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 1,080.00 | 179.20 | 184.80 | 182.00 | 195.30 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.34 | -0.92 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,090.00 | 188.85 | 194.35 | 191.60 | 176.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.34 | -0.93 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 1,100.00 | 198.60 | 203.80 | 201.20 | 177.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.34 | -0.94 | 0.00 | -0.13 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,110.00 | 208.35 | 213.80 | 211.08 | % | 0.19 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.12 | 2/24/2026 4:00:11 PM EST | |||
| 1,120.00 | 218.20 | 225.05 | 221.63 | 233.85 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.37 | -0.95 | 0.00 | -0.11 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,130.00 | 228.05 | 236.35 | 232.20 | 208.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.39 | -0.96 | 0.00 | -0.10 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,140.00 | 237.60 | 246.40 | 242.00 | 217.30 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.39 | -0.96 | 0.00 | -0.09 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,150.00 | 247.30 | 256.00 | 251.65 | 227.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.40 | -0.97 | 0.00 | -0.08 | 1/23/2026 | 2/24/2026 4:00:11 PM EST |
| 1,160.00 | 257.50 | 266.00 | 261.75 | % | 0.23 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 1,170.00 | 267.20 | 276.00 | 271.60 | % | 0.23 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 1,180.00 | 277.20 | 286.00 | 281.60 | 277.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.06 | 12/11/2025 | 2/24/2026 4:00:11 PM EST |
| 1,190.00 | 287.15 | 296.00 | 291.58 | 242.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 1/12/2026 | 2/24/2026 4:00:11 PM EST |
| 1,200.00 | 297.10 | 306.00 | 301.55 | 310.78 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.05 | 2/5/2026 | 2/24/2026 4:00:11 PM EST |
| 1,210.00 | 307.10 | 316.00 | 311.55 | % | 0.26 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 1,220.00 | 317.10 | 326.00 | 321.55 | % | 0.26 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 1,230.00 | 327.05 | 336.00 | 331.53 | % | 0.27 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 1,240.00 | 337.10 | 346.00 | 341.55 | % | 0.28 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 1,250.00 | 347.05 | 356.00 | 351.53 | % | 0.28 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 1,260.00 | 357.05 | 366.00 | 361.53 | % | 0.29 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 1,270.00 | 367.05 | 376.00 | 371.53 | % | 0.29 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 1,280.00 | 377.05 | 386.00 | 381.53 | % | 0.30 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,290.00 | 387.00 | 396.00 | 391.50 | % | 0.30 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,300.00 | 397.00 | 406.00 | 401.50 | % | 0.31 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,310.00 | 407.00 | 416.00 | 411.50 | % | 0.31 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,320.00 | 417.00 | 426.00 | 421.50 | % | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,330.00 | 427.00 | 436.00 | 431.50 | % | 0.32 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 1,340.00 | 437.00 | 446.00 | 441.50 | % | 0.33 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,350.00 | 447.00 | 456.00 | 451.50 | % | 0.33 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,360.00 | 457.00 | 466.00 | 461.50 | % | 0.34 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,370.00 | 467.00 | 475.95 | 471.48 | % | 0.34 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,380.00 | 477.00 | 485.95 | 481.48 | % | 0.35 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,390.00 | 487.00 | 495.95 | 491.48 | % | 0.35 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,400.00 | 497.00 | 505.95 | 501.48 | % | 0.36 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,410.00 | 507.00 | 515.95 | 511.48 | % | 0.36 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,420.00 | 517.00 | 525.95 | 521.48 | % | 0.37 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,430.00 | 527.00 | 535.95 | 531.48 | % | 0.37 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 1,440.00 | 537.00 | 545.90 | 541.45 | % | 0.38 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST |