Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $926.55 as of 4/22/2026 1:00:51 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 | 451.20 | 457.70 | 454.45 | 448.00 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 490.00 | 440.90 | 447.70 | 444.30 | % | 0.91 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 500.00 | 430.35 | 437.70 | 434.03 | 350.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 10:58:58 AM EST |
| 510.00 | 420.35 | 427.70 | 424.03 | % | 0.83 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 520.00 | 411.65 | 418.00 | 414.83 | 354.85 | 0.00 | 0.00% | 0.80 | 0 | 9 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 530.00 | 400.50 | 408.00 | 404.25 | % | 0.76 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 540.00 | 390.45 | 398.00 | 394.23 | % | 0.73 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 550.00 | 380.70 | 388.00 | 384.35 | 326.20 | 0.00 | 0.00% | 0.70 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 560.00 | 371.35 | 378.00 | 374.68 | % | 0.67 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 570.00 | 360.25 | 368.00 | 364.13 | % | 0.64 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 580.00 | 350.75 | 357.75 | 354.25 | % | 0.61 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 590.00 | 340.30 | 347.75 | 344.03 | % | 0.58 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 600.00 | 331.30 | 337.75 | 334.53 | 335.41 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 610.00 | 321.40 | 327.75 | 324.58 | 325.42 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 620.00 | 310.45 | 317.75 | 314.10 | 239.91 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 10:58:58 AM EST |
| 630.00 | 300.95 | 308.00 | 304.48 | % | 0.48 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 640.00 | 291.00 | 298.00 | 294.50 | % | 0.46 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 645.00 | 285.40 | 293.00 | 289.20 | % | 0.45 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 650.00 | 281.80 | 288.00 | 284.90 | 223.45 | 0.00 | 0.00% | 0.44 | 0 | 27 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 655.00 | 275.40 | 283.00 | 279.20 | % | 0.43 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 660.00 | 270.90 | 278.00 | 274.45 | 222.90 | 0.00 | 0.00% | 0.42 | 0 | 8 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 665.00 | 265.75 | 273.00 | 269.38 | 162.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 10:58:58 AM EST |
| 670.00 | 260.45 | 268.00 | 264.23 | 158.25 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 10:58:58 AM EST |
| 675.00 | 255.45 | 263.00 | 259.23 | 153.55 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/22/2026 10:58:58 AM EST |
| 680.00 | 250.45 | 258.00 | 254.23 | 194.85 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 685.00 | 245.85 | 253.00 | 249.43 | 193.40 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 690.00 | 241.10 | 247.80 | 244.45 | 184.20 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 695.00 | 235.95 | 242.80 | 239.38 | 169.94 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 10:58:58 AM EST |
| 700.00 | 231.00 | 237.80 | 234.40 | 242.59 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 705.00 | 225.45 | 232.80 | 229.13 | 237.61 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 710.00 | 220.95 | 227.80 | 224.38 | 166.90 | 0.00 | 0.00% | 0.32 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 715.00 | 215.60 | 222.80 | 219.20 | 112.67 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 10:58:58 AM EST |
| 720.00 | 210.45 | 217.80 | 214.13 | 154.50 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 725.00 | 205.85 | 212.80 | 209.33 | 147.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 730.00 | 200.45 | 207.80 | 204.13 | 151.00 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 735.00 | 196.00 | 202.80 | 199.40 | 199.81 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 740.00 | 191.15 | 198.00 | 194.58 | 194.82 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 745.00 | 186.25 | 193.00 | 189.63 | 163.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 10:58:58 AM EST |
| 750.00 | 181.00 | 188.00 | 184.50 | 125.00 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 755.00 | 175.80 | 183.00 | 179.40 | 116.27 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 10:58:58 AM EST |
| 760.00 | 171.30 | 178.00 | 174.65 | 121.15 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 765.00 | 166.00 | 173.00 | 169.50 | 144.55 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 10:58:58 AM EST |
| 770.00 | 161.00 | 168.00 | 164.50 | 137.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 775.00 | 156.00 | 163.00 | 159.50 | 96.11 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 10:58:58 AM EST |
| 780.00 | 151.60 | 157.85 | 154.73 | 113.64 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 785.00 | 146.35 | 152.85 | 149.60 | 148.19 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.58 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 790.00 | 141.35 | 147.85 | 144.60 | 122.68 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 10:58:58 AM EST |
| 795.00 | 135.85 | 142.85 | 139.35 | 140.36 | 0.00 | 0.00% | 0.18 | 0 | 68 | 1.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 800.00 | 130.60 | 136.30 | 133.45 | 135.37 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.43 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 805.00 | 126.25 | 131.75 | 129.00 | 129.84 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 810.00 | 121.50 | 126.75 | 124.13 | 124.87 | 0.00 | 0.00% | 0.15 | 0 | 91 | 1.35 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 815.00 | 115.35 | 123.00 | 119.18 | 105.65 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 10:58:58 AM EST |
| 820.00 | 111.10 | 118.00 | 114.55 | 114.17 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.26 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 825.00 | 106.30 | 112.90 | 109.60 | 111.00 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 830.00 | 101.95 | 106.75 | 104.35 | 116.55 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.12 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 835.00 | 96.60 | 103.00 | 99.80 | 99.35 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.13 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 837.50 | 94.20 | 100.90 | 97.55 | 100.36 | +32.26 | +47.38% | 0.12 | 1 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 840.00 | 91.80 | 97.20 | 94.50 | 97.95 | +5.15 | +5.55% | 0.11 | 1 | 74 | 1.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 842.50 | 89.00 | 95.95 | 92.48 | 64.78 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 845.00 | 86.25 | 92.95 | 89.60 | 81.70 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 10:58:58 AM EST |
| 847.50 | 84.00 | 90.45 | 87.23 | 56.15 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 850.00 | 82.00 | 87.25 | 84.63 | 85.50 | +5.04 | +6.27% | 0.10 | 1 | 216 | 1.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 852.50 | 79.00 | 85.50 | 82.25 | 51.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 855.00 | 76.40 | 83.00 | 79.70 | 81.59 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.96 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 857.50 | 74.80 | 81.00 | 77.90 | 41.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.92 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 860.00 | 71.00 | 78.50 | 74.75 | 66.22 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.91 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 862.50 | 68.40 | 76.00 | 72.20 | 43.15 | 0.00 | 0.00% | 0.08 | 0 | 192 | 0.87 | 1.00 | 0.00 | -0.02 | 4/14/2026 | 4/22/2026 10:58:58 AM EST |
| 865.00 | 66.00 | 73.55 | 69.78 | 68.09 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.81 | 1.00 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 867.50 | 64.00 | 70.60 | 67.30 | 43.03 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.85 | 1.00 | 0.00 | -0.04 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 870.00 | 61.20 | 68.60 | 64.90 | 56.65 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.84 | 0.99 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 872.50 | 59.00 | 66.00 | 62.50 | 55.40 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.77 | 0.99 | 0.00 | -0.08 | 4/17/2026 | 4/22/2026 10:58:58 AM EST |
| 875.00 | 57.00 | 63.70 | 60.35 | 55.00 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.79 | 0.99 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 880.00 | 52.05 | 58.80 | 55.43 | 51.18 | 0.00 | 0.00% | 0.06 | 0 | 369 | 0.74 | 0.98 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 885.00 | 47.00 | 52.45 | 49.73 | 54.75 | +2.56 | +4.91% | 0.06 | 2 | 102 | 0.71 | 0.98 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 887.50 | 44.85 | 49.45 | 47.15 | 42.32 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.70 | 0.97 | 0.00 | -0.37 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 890.00 | 42.90 | 48.95 | 45.93 | 37.00 | 0.00 | 0.00% | 0.05 | 0 | 237 | 0.65 | 0.96 | 0.00 | -0.47 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 892.50 | 40.50 | 46.70 | 43.60 | 39.45 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.61 | 0.95 | 0.00 | -0.59 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 895.00 | 38.55 | 43.60 | 41.08 | 44.01 | +8.26 | +23.11% | 0.05 | 1 | 56 | 0.65 | 0.94 | 0.00 | -0.72 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 897.50 | 35.40 | 40.95 | 38.18 | 34.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.59 | 0.93 | 0.01 | -0.89 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 900.00 | 33.45 | 38.50 | 35.98 | 40.50 | +11.50 | +39.66% | 0.04 | 104 | 233 | 0.56 | 0.92 | 0.01 | -1.09 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 902.50 | 30.95 | 36.20 | 33.58 | 38.00 | -5.35 | -12.35% | 0.04 | 2 | 90 | 0.61 | 0.91 | 0.01 | -1.33 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 905.00 | 28.75 | 33.95 | 31.35 | 33.75 | +5.91 | +21.23% | 0.03 | 7 | 190 | 0.58 | 0.89 | 0.01 | -1.61 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 907.50 | 26.30 | 32.50 | 29.40 | 32.00 | +3.80 | +13.48% | 0.03 | 11 | 96 | 0.53 | 0.87 | 0.01 | -1.86 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 910.00 | 24.00 | 30.20 | 27.10 | 30.64 | +6.77 | +28.37% | 0.03 | 23 | 147 | 0.51 | 0.85 | 0.01 | -1.98 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 912.50 | 23.30 | 28.25 | 25.78 | 21.91 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.52 | 0.83 | 0.01 | -2.09 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 915.00 | 20.20 | 24.95 | 22.58 | 20.90 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.31 | 0.80 | 0.01 | -2.21 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 920.00 | 16.65 | 21.50 | 19.08 | 21.78 | +4.64 | +27.08% | 0.02 | 1 | 201 | 0.31 | 0.75 | 0.01 | -2.40 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 925.00 | 13.60 | 18.00 | 15.80 | 19.58 | +5.14 | +35.60% | 0.02 | 31 | 740 | 0.32 | 0.68 | 0.01 | -2.55 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 930.00 | 10.50 | 14.35 | 12.43 | 16.55 | +5.55 | +50.46% | 0.01 | 17 | 308 | 0.34 | 0.61 | 0.01 | -2.62 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 935.00 | 7.45 | 11.05 | 9.25 | 10.20 | +1.46 | +16.71% | 0.01 | 71 | 252 | 0.34 | 0.54 | 0.02 | -2.62 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 940.00 | 6.60 | 8.20 | 7.40 | 6.90 | -0.05 | -0.72% | 0.01 | 78 | 331 | 0.32 | 0.46 | 0.02 | -2.52 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 945.00 | 4.50 | 5.90 | 5.20 | 5.75 | +0.75 | +15.00% | 0.01 | 219 | 208 | 0.33 | 0.38 | 0.02 | -2.34 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 950.00 | 3.20 | 4.30 | 3.75 | 4.45 | +0.48 | +12.10% | 0.00 | 138 | 415 | 0.32 | 0.30 | 0.01 | -2.07 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 955.00 | 2.37 | 3.40 | 2.89 | 2.68 | -0.47 | -14.93% | 0.00 | 158 | 118 | 0.32 | 0.23 | 0.01 | -1.76 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 960.00 | 1.73 | 2.64 | 2.19 | 1.88 | -0.46 | -19.66% | 0.00 | 62 | 887 | 0.32 | 0.17 | 0.01 | -1.43 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 965.00 | 1.23 | 1.60 | 1.42 | 1.25 | -0.26 | -17.22% | 0.00 | 358 | 202 | 0.33 | 0.12 | 0.01 | -1.12 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 970.00 | 0.83 | 1.12 | 0.98 | 1.06 | -0.02 | -1.86% | 0.00 | 60 | 778 | 0.33 | 0.09 | 0.01 | -0.83 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 975.00 | 0.54 | 0.92 | 0.73 | 0.74 | +0.09 | +13.85% | 0.00 | 20 | 183 | 0.33 | 0.06 | 0.00 | -0.50 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 980.00 | 0.41 | 0.65 | 0.53 | 0.54 | +0.01 | +1.89% | 0.00 | 56 | 706 | 0.33 | 0.04 | 0.00 | -0.30 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 985.00 | 0.31 | 0.56 | 0.44 | 0.42 | +0.22 | +110.00% | 0.00 | 98 | 141 | 0.33 | 0.02 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 990.00 | 0.25 | 0.48 | 0.37 | 0.34 | +0.09 | +36.00% | 0.00 | 89 | 98 | 0.34 | 0.01 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 995.00 | 0.17 | 0.37 | 0.27 | 0.24 | +0.06 | +33.34% | 0.00 | 7 | 154 | 0.38 | 0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,000.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.05 | +29.42% | 0.00 | 6,967 | 1,716 | 0.35 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,005.00 | 0.07 | 0.33 | 0.20 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 56 | 0.39 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,010.00 | 0.05 | 0.45 | 0.25 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 358 | 0.52 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,015.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 13 | 102 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,020.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 23 | 142 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,025.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 463 | 61 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,030.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 110 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,040.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.06 | +85.72% | 0.00 | 17 | 118 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,050.00 | 0.00 | 0.13 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 90 | 121 | 0.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,060.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 66 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,070.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 72 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,100.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,110.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,120.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 10:58:58 AM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 2 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST | |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.23 | +0.22 | +2,200.00% | 0.00 | 2 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.24 | -96.00% | 0.00 | 2 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.17 | -73.92% | 0.00 | 5 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.14 | -70.00% | 0.00 | 5 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.28 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.17 | +1,700.00% | 0.00 | 3 | 62 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 17 | 2.37 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 10:58:58 AM EST |
| 580.00 | 0.00 | 1.89 | 0.95 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 9 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.23 | +0.09 | +64.29% | 0.00 | 1 | 11 | 3.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 610.00 | 0.00 | 0.04 | 0.02 | 0.25 | +0.24 | +2,400.00% | 0.00 | 7 | 60 | 3.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.86 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 10:58:58 AM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 10:58:58 AM EST |
| 685.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 469 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.25 | +0.22 | +733.34% | 0.00 | 1 | 388 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 705.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 710.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 10:58:58 AM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 10:58:58 AM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 10:58:58 AM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 735.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 750.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 269 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 755.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 10:58:58 AM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 770.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 116 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 780.00 | 0.00 | 0.71 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 785.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 790.00 | 0.01 | 0.02 | 0.02 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 242 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 795.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.12 | -92.31% | 0.00 | 5 | 242 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 526 | 0.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 805.00 | 0.01 | 0.10 | 0.06 | 0.13 | +0.04 | +44.45% | 0.00 | 3 | 138 | 0.70 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 810.00 | 0.01 | 0.10 | 0.06 | 0.11 | +0.04 | +57.15% | 0.00 | 6 | 203 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 815.00 | 0.01 | 0.11 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 19 | 405 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 820.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 82 | 321 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 825.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 830.00 | 0.03 | 0.20 | 0.12 | 0.03 | -0.08 | -72.73% | 0.00 | 6 | 317 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 835.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 134 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 837.50 | 0.00 | 0.56 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 840.00 | 0.05 | 0.17 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 27 | 211 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 842.50 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 845.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.16 | -64.00% | 0.00 | 29 | 92 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 847.50 | 0.00 | 0.78 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 850.00 | 0.06 | 0.22 | 0.14 | 0.15 | -0.18 | -54.55% | 0.00 | 60 | 576 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 852.50 | 0.00 | 0.22 | 0.11 | 0.77 | +0.46 | +148.39% | 0.00 | 2 | 56 | 0.58 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 855.00 | 0.02 | 0.25 | 0.14 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.50 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 857.50 | 0.00 | 0.74 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 860.00 | 0.07 | 0.27 | 0.17 | 0.14 | -0.51 | -78.47% | 0.00 | 13 | 215 | 0.49 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 862.50 | 0.00 | 0.81 | 0.41 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 865.00 | 0.11 | 0.28 | 0.20 | 0.19 | -0.57 | -75.00% | 0.00 | 18 | 297 | 0.47 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 867.50 | 0.12 | 0.35 | 0.24 | 0.27 | -0.49 | -64.48% | 0.00 | 6 | 44 | 0.48 | 0.00 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 870.00 | 0.14 | 0.35 | 0.25 | 0.23 | -0.62 | -72.95% | 0.00 | 24 | 1,267 | 0.47 | -0.01 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 872.50 | 0.01 | 0.76 | 0.39 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | -0.01 | 0.00 | -0.08 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 875.00 | 0.26 | 0.35 | 0.31 | 0.31 | -0.83 | -72.81% | 0.00 | 29 | 554 | 0.46 | -0.01 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 880.00 | 0.28 | 0.54 | 0.41 | 0.40 | -1.20 | -75.00% | 0.00 | 46 | 270 | 0.45 | -0.02 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 885.00 | 0.39 | 0.60 | 0.50 | 0.50 | -1.91 | -79.26% | 0.00 | 3 | 167 | 0.43 | -0.02 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 887.50 | 0.51 | 0.74 | 0.63 | 0.55 | -1.72 | -75.78% | 0.00 | 6 | 146 | 0.43 | -0.03 | 0.00 | -0.37 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 890.00 | 0.58 | 0.94 | 0.76 | 0.60 | -1.87 | -75.71% | 0.00 | 165 | 239 | 0.43 | -0.04 | 0.00 | -0.47 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 892.50 | 0.44 | 1.00 | 0.72 | 0.45 | -2.70 | -85.72% | 0.00 | 3 | 181 | 0.41 | -0.05 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 895.00 | 0.78 | 1.13 | 0.96 | 1.06 | -2.04 | -65.81% | 0.00 | 18 | 247 | 0.42 | -0.06 | 0.00 | -0.72 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 897.50 | 0.86 | 1.34 | 1.10 | 1.00 | -2.65 | -72.61% | 0.00 | 4 | 242 | 0.41 | -0.07 | 0.01 | -0.89 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 900.00 | 1.02 | 1.50 | 1.26 | 1.24 | -2.91 | -70.12% | 0.00 | 234 | 716 | 0.41 | -0.08 | 0.01 | -1.09 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 902.50 | 1.04 | 2.02 | 1.53 | 1.55 | -2.75 | -63.96% | 0.00 | 1 | 49 | 0.41 | -0.09 | 0.01 | -1.33 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 905.00 | 1.44 | 2.12 | 1.78 | 1.89 | -2.43 | -56.25% | 0.00 | 14 | 143 | 0.39 | -0.11 | 0.01 | -1.61 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 907.50 | 1.43 | 2.54 | 1.99 | 2.03 | -4.07 | -66.73% | 0.00 | 3 | 141 | 0.39 | -0.13 | 0.01 | -1.86 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 910.00 | 1.81 | 2.85 | 2.33 | 2.17 | -5.31 | -70.99% | 0.00 | 119 | 158 | 0.38 | -0.15 | 0.01 | -1.98 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 912.50 | 2.34 | 3.25 | 2.80 | 2.80 | -5.05 | -64.34% | 0.00 | 2 | 55 | 0.38 | -0.17 | 0.01 | -2.09 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 915.00 | 2.72 | 3.75 | 3.24 | 3.15 | -5.89 | -65.16% | 0.00 | 71 | 146 | 0.38 | -0.20 | 0.01 | -2.21 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 920.00 | 3.70 | 5.05 | 4.38 | 4.75 | -4.95 | -51.04% | 0.00 | 48 | 102 | 0.38 | -0.25 | 0.01 | -2.40 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 925.00 | 4.95 | 6.95 | 5.95 | 6.15 | -3.60 | -36.93% | 0.01 | 86 | 129 | 0.36 | -0.32 | 0.01 | -2.55 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 930.00 | 6.85 | 8.75 | 7.80 | 7.78 | -4.72 | -37.76% | 0.01 | 148 | 110 | 0.38 | -0.39 | 0.01 | -2.62 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 935.00 | 8.90 | 11.60 | 10.25 | 10.50 | -7.38 | -41.28% | 0.01 | 39 | 74 | 0.37 | -0.46 | 0.02 | -2.62 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 940.00 | 11.20 | 14.00 | 12.60 | 11.41 | -10.59 | -48.14% | 0.01 | 24 | 107 | 0.35 | -0.54 | 0.02 | -2.52 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 945.00 | 14.20 | 17.30 | 15.75 | 16.98 | -9.40 | -35.64% | 0.02 | 1 | 53 | 0.36 | -0.62 | 0.02 | -2.34 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 950.00 | 17.65 | 21.75 | 19.70 | 15.54 | -8.56 | -35.52% | 0.02 | 3 | 52 | 0.36 | -0.70 | 0.01 | -2.07 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 955.00 | 20.60 | 26.45 | 23.53 | 20.27 | +2.82 | +16.16% | 0.02 | 1 | 16 | 0.44 | -0.77 | 0.01 | -1.76 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 960.00 | 24.80 | 30.45 | 27.63 | 20.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | -0.83 | 0.01 | -1.43 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 965.00 | 29.25 | 34.20 | 31.73 | 24.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.50 | -0.88 | 0.01 | -1.12 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 970.00 | 33.70 | 38.75 | 36.23 | 27.94 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.49 | -0.91 | 0.01 | -0.83 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 975.00 | 38.40 | 43.80 | 41.10 | 40.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.94 | 0.00 | -0.50 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 980.00 | 42.40 | 49.00 | 45.70 | 43.60 | +4.08 | +10.33% | 0.05 | 2 | 12 | 0.54 | -0.96 | 0.00 | -0.30 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 985.00 | 47.30 | 53.95 | 50.63 | 47.35 | -9.83 | -17.20% | 0.05 | 4 | 15 | 0.57 | -0.98 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 990.00 | 52.20 | 58.75 | 55.48 | 52.34 | -9.71 | -15.65% | 0.06 | 4 | 15 | 0.61 | -0.99 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 10:58:58 AM EST |
| 995.00 | 57.15 | 64.15 | 60.65 | 159.33 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 4/22/2026 10:58:58 AM EST |
| 1,000.00 | 62.15 | 68.75 | 65.45 | 73.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -1.00 | 0.00 | -0.03 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 1,005.00 | 67.10 | 73.75 | 70.43 | % | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 4/22/2026 10:58:58 AM EST | |||
| 1,010.00 | 71.65 | 78.70 | 75.18 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/22/2026 10:58:58 AM EST | |||
| 1,015.00 | 77.55 | 83.70 | 80.63 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,020.00 | 82.10 | 88.70 | 85.40 | 93.32 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 10:58:58 AM EST |
| 1,025.00 | 87.85 | 94.05 | 90.95 | 99.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 10:58:58 AM EST |
| 1,030.00 | 92.80 | 98.95 | 95.88 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,040.00 | 102.05 | 108.65 | 105.35 | 160.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 1,050.00 | 112.05 | 119.05 | 115.55 | 119.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 10:58:58 AM EST |
| 1,060.00 | 121.30 | 128.65 | 124.98 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,070.00 | 132.00 | 139.75 | 135.88 | 193.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 1,080.00 | 142.05 | 149.85 | 145.95 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,090.00 | 152.05 | 160.00 | 156.03 | % | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,100.00 | 162.05 | 170.00 | 166.03 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,110.00 | 172.05 | 180.00 | 176.03 | % | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,120.00 | 182.05 | 189.80 | 185.93 | 247.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 1,130.00 | 192.05 | 200.00 | 196.03 | 257.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 1,140.00 | 202.05 | 209.90 | 205.98 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,150.00 | 212.05 | 219.90 | 215.98 | 273.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 10:58:58 AM EST |
| 1,160.00 | 222.00 | 230.00 | 226.00 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,170.00 | 232.00 | 239.80 | 235.90 | % | 0.20 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,180.00 | 242.00 | 249.90 | 245.95 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,190.00 | 252.00 | 259.90 | 255.95 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,200.00 | 262.00 | 270.00 | 266.00 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,220.00 | 282.00 | 289.90 | 285.95 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,240.00 | 302.00 | 310.00 | 306.00 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,260.00 | 322.00 | 330.00 | 326.00 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST | |||
| 1,280.00 | 342.00 | 350.00 | 346.00 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/22/2026 10:58:58 AM EST |