Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $918.89 as of 5/6/2026 2:40:33 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 | 456.20 | 462.00 | 459.10 | 440.05 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 490.00 | 444.25 | 452.00 | 448.13 | 430.06 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 500.00 | 435.65 | 442.00 | 438.83 | % | 0.88 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 510.00 | 425.70 | 432.00 | 428.85 | % | 0.84 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 520.00 | 415.60 | 422.35 | 418.98 | % | 0.81 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 530.00 | 406.80 | 412.35 | 409.58 | % | 0.77 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 540.00 | 395.85 | 402.00 | 398.93 | % | 0.74 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 550.00 | 385.45 | 392.00 | 388.73 | % | 0.71 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 560.00 | 375.55 | 382.00 | 378.78 | % | 0.68 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 570.00 | 365.25 | 372.00 | 368.63 | % | 0.65 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 580.00 | 356.00 | 362.05 | 359.03 | % | 0.62 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 590.00 | 345.70 | 352.40 | 349.05 | % | 0.59 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 600.00 | 335.75 | 342.05 | 338.90 | 305.65 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 2:58:59 PM EST |
| 610.00 | 325.00 | 332.05 | 328.53 | % | 0.54 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 620.00 | 315.60 | 322.05 | 318.83 | % | 0.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 630.00 | 306.50 | 312.50 | 309.50 | % | 0.49 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 640.00 | 296.10 | 302.50 | 299.30 | % | 0.47 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 645.00 | 290.00 | 297.40 | 293.70 | % | 0.46 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 650.00 | 285.90 | 292.05 | 288.98 | % | 0.44 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 655.00 | 280.60 | 287.05 | 283.83 | 268.96 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 660.00 | 275.15 | 282.05 | 278.60 | 265.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 665.00 | 270.70 | 277.05 | 273.88 | 258.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 670.00 | 266.00 | 272.05 | 269.03 | % | 0.40 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 675.00 | 260.40 | 267.05 | 263.73 | 179.30 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 680.00 | 255.80 | 262.05 | 258.93 | % | 0.38 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 685.00 | 250.60 | 257.05 | 253.83 | % | 0.37 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 690.00 | 245.75 | 252.05 | 248.90 | 138.30 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 2:58:59 PM EST |
| 695.00 | 240.70 | 247.10 | 243.90 | 139.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 700.00 | 235.30 | 242.50 | 238.90 | 135.95 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 705.00 | 230.75 | 237.45 | 234.10 | 150.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 710.00 | 225.75 | 232.10 | 228.93 | 214.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 2:58:59 PM EST |
| 715.00 | 220.45 | 227.10 | 223.78 | 140.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 720.00 | 215.95 | 222.10 | 219.03 | 148.31 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 2:58:59 PM EST |
| 725.00 | 210.95 | 217.10 | 214.03 | 203.44 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 2:58:59 PM EST |
| 730.00 | 205.85 | 212.10 | 208.98 | 134.60 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 2:58:59 PM EST |
| 735.00 | 200.40 | 207.10 | 203.75 | 144.60 | 0.00 | 0.00% | 0.28 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 2:58:59 PM EST |
| 740.00 | 195.30 | 202.45 | 198.88 | 168.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 2:58:59 PM EST |
| 745.00 | 190.45 | 197.45 | 193.95 | 134.55 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 2:58:59 PM EST |
| 750.00 | 185.65 | 192.45 | 189.05 | 108.85 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 755.00 | 181.00 | 187.10 | 184.05 | 158.55 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/6/2026 2:58:59 PM EST |
| 760.00 | 175.60 | 182.10 | 178.85 | 147.91 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 2:58:59 PM EST |
| 765.00 | 170.40 | 177.10 | 173.75 | 110.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 2:58:59 PM EST |
| 770.00 | 165.65 | 172.10 | 168.88 | 76.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 2:58:59 PM EST |
| 775.00 | 160.75 | 167.10 | 163.93 | 133.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 2:58:59 PM EST |
| 780.00 | 155.70 | 162.10 | 158.90 | 100.08 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 2:58:59 PM EST |
| 785.00 | 150.60 | 157.15 | 153.88 | 125.80 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 2:58:59 PM EST |
| 790.00 | 145.45 | 152.15 | 148.80 | 134.32 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 795.00 | 140.70 | 147.15 | 143.93 | 141.14 | -1.85 | -1.30% | 0.18 | 1 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 800.00 | 135.80 | 142.15 | 138.98 | 136.26 | +21.26 | +18.49% | 0.17 | 1 | 32 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 805.00 | 131.25 | 137.50 | 134.38 | 120.52 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:58:59 PM EST |
| 810.00 | 125.90 | 132.50 | 129.20 | 127.92 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 2:58:59 PM EST |
| 815.00 | 120.75 | 127.15 | 123.95 | 132.79 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 2:58:59 PM EST |
| 820.00 | 115.65 | 122.15 | 118.90 | 120.17 | +21.47 | +21.76% | 0.15 | 1 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 825.00 | 112.00 | 117.25 | 114.63 | 115.29 | +21.57 | +23.02% | 0.14 | 1 | 23 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 830.00 | 105.60 | 112.55 | 109.08 | 100.04 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 2:58:59 PM EST |
| 835.00 | 100.75 | 107.55 | 104.15 | 69.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.17 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/6/2026 2:58:59 PM EST |
| 840.00 | 96.55 | 102.15 | 99.35 | 64.20 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.15 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 845.00 | 90.85 | 97.60 | 94.23 | 104.71 | 0.00 | 0.00% | 0.11 | 0 | 49 | 1.08 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/6/2026 2:58:59 PM EST |
| 850.00 | 85.50 | 92.25 | 88.88 | 82.05 | +13.00 | +18.83% | 0.10 | 3 | 13 | 1.03 | 1.00 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 855.00 | 81.70 | 87.20 | 84.45 | 62.60 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.05 | 0.99 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 860.00 | 76.00 | 82.25 | 79.13 | 77.00 | +28.05 | +57.31% | 0.09 | 4 | 126 | 0.93 | 0.99 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 865.00 | 71.45 | 77.35 | 74.40 | 55.30 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.79 | 0.99 | 0.00 | -0.16 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 870.00 | 66.70 | 72.40 | 69.55 | 50.50 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.88 | 0.98 | 0.00 | -0.23 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 875.00 | 61.00 | 67.30 | 64.15 | 34.50 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.79 | 0.98 | 0.00 | -0.30 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 880.00 | 56.85 | 62.45 | 59.65 | 60.48 | +18.48 | +44.00% | 0.07 | 3 | 31 | 0.68 | 0.97 | 0.00 | -0.41 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 885.00 | 52.10 | 57.85 | 54.98 | 55.53 | +21.53 | +63.33% | 0.06 | 2 | 82 | 0.64 | 0.96 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 887.50 | 49.65 | 55.45 | 52.55 | 36.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.70 | 0.96 | 0.00 | -0.59 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 890.00 | 46.40 | 52.70 | 49.55 | 51.65 | +18.37 | +55.20% | 0.06 | 15 | 38 | 0.66 | 0.95 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 892.50 | 45.00 | 50.60 | 47.80 | % | 0.05 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.76 | 5/6/2026 2:58:59 PM EST | |||
| 895.00 | 41.00 | 47.75 | 44.38 | 42.56 | +14.56 | +52.00% | 0.05 | 1 | 100 | 0.65 | 0.94 | 0.00 | -0.86 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 897.50 | 39.95 | 45.75 | 42.85 | 40.07 | +13.57 | +51.21% | 0.05 | 1 | 7 | 0.61 | 0.93 | 0.00 | -0.97 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 900.00 | 38.00 | 41.00 | 39.50 | 42.40 | +17.70 | +71.66% | 0.04 | 140 | 274 | 0.54 | 0.92 | 0.01 | -1.14 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 902.50 | 35.50 | 40.55 | 38.03 | 36.75 | +16.25 | +79.27% | 0.04 | 7 | 87 | 0.52 | 0.91 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 905.00 | 33.00 | 38.20 | 35.60 | 35.80 | +17.16 | +92.06% | 0.04 | 21 | 109 | 0.52 | 0.90 | 0.01 | -1.39 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 907.50 | 30.35 | 35.05 | 32.70 | 35.45 | +18.00 | +103.16% | 0.04 | 10 | 62 | 0.59 | 0.89 | 0.01 | -1.54 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 910.00 | 27.70 | 33.55 | 30.63 | 31.00 | +17.50 | +129.63% | 0.03 | 24 | 148 | 0.50 | 0.87 | 0.01 | -1.75 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 912.50 | 25.45 | 31.30 | 28.38 | 26.00 | +10.34 | +66.03% | 0.03 | 36 | 46 | 0.33 | 0.86 | 0.01 | -1.76 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 915.00 | 23.00 | 29.10 | 26.05 | 25.90 | +13.10 | +102.35% | 0.03 | 40 | 110 | 0.32 | 0.84 | 0.01 | -1.84 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 920.00 | 19.85 | 24.60 | 22.23 | 23.25 | +12.76 | +121.64% | 0.02 | 145 | 185 | 0.32 | 0.79 | 0.01 | -1.97 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 922.50 | 18.15 | 22.40 | 20.28 | 17.71 | +8.31 | +88.41% | 0.02 | 6 | 24 | 0.35 | 0.76 | 0.01 | -2.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 925.00 | 16.15 | 20.25 | 18.20 | 20.35 | +13.05 | +178.77% | 0.02 | 196 | 199 | 0.32 | 0.73 | 0.02 | -2.10 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 927.50 | 13.20 | 17.65 | 15.43 | 17.50 | +10.27 | +142.05% | 0.02 | 56 | 119 | 0.31 | 0.69 | 0.02 | -2.16 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 930.00 | 12.05 | 14.95 | 13.50 | 15.80 | +9.40 | +146.88% | 0.01 | 53 | 282 | 0.32 | 0.65 | 0.02 | -2.21 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 932.50 | 10.75 | 14.00 | 12.38 | 13.77 | +8.27 | +150.37% | 0.01 | 47 | 86 | 0.30 | 0.61 | 0.02 | -2.24 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 935.00 | 8.70 | 12.10 | 10.40 | 11.37 | +6.77 | +147.18% | 0.01 | 95 | 143 | 0.32 | 0.56 | 0.02 | -2.26 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 937.50 | 7.85 | 10.60 | 9.23 | 9.94 | +6.54 | +192.36% | 0.01 | 35 | 50 | 0.30 | 0.51 | 0.02 | -2.25 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 940.00 | 6.45 | 9.25 | 7.85 | 9.42 | +6.67 | +242.55% | 0.01 | 179 | 338 | 0.28 | 0.47 | 0.02 | -2.22 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 942.50 | 5.65 | 7.95 | 6.80 | 7.42 | +4.83 | +186.49% | 0.01 | 56 | 81 | 0.28 | 0.42 | 0.02 | -2.17 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 945.00 | 4.95 | 6.80 | 5.88 | 6.55 | +4.27 | +187.29% | 0.01 | 111 | 246 | 0.30 | 0.37 | 0.02 | -2.09 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 947.50 | 3.40 | 5.80 | 4.60 | 5.22 | +3.36 | +180.65% | 0.00 | 17 | 54 | 0.29 | 0.33 | 0.02 | -1.99 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 950.00 | 3.10 | 4.05 | 3.58 | 4.00 | +2.58 | +181.69% | 0.00 | 475 | 812 | 0.29 | 0.29 | 0.02 | -1.86 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 955.00 | 1.99 | 3.50 | 2.75 | 3.24 | +2.21 | +214.57% | 0.00 | 53 | 112 | 0.29 | 0.21 | 0.01 | -1.57 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 960.00 | 1.42 | 2.55 | 1.99 | 2.00 | +1.27 | +173.98% | 0.00 | 172 | 219 | 0.29 | 0.15 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 965.00 | 0.83 | 1.68 | 1.26 | 1.20 | +0.79 | +192.69% | 0.00 | 195 | 280 | 0.30 | 0.11 | 0.01 | -0.97 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 970.00 | 0.58 | 1.47 | 1.03 | 1.00 | +0.68 | +212.50% | 0.00 | 173 | 114 | 0.31 | 0.07 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 975.00 | 0.33 | 0.95 | 0.64 | 0.68 | +0.42 | +161.54% | 0.00 | 112 | 296 | 0.32 | 0.05 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 980.00 | 0.13 | 0.89 | 0.51 | 0.49 | +0.30 | +157.90% | 0.00 | 113 | 365 | 0.34 | 0.03 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 985.00 | 0.19 | 0.49 | 0.34 | 0.34 | +0.23 | +209.10% | 0.00 | 119 | 66 | 0.36 | 0.02 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 990.00 | 0.00 | 0.45 | 0.23 | 0.33 | +0.23 | +230.00% | 0.00 | 109 | 52 | 0.35 | 0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 995.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.03 | +23.08% | 0.00 | 6 | 92 | 0.41 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,000.00 | 0.13 | 0.15 | 0.14 | 0.14 | +0.12 | +600.00% | 0.00 | 13,262 | 223 | 0.39 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,005.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 21 | 49 | 0.46 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,010.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,015.00 | 0.00 | 3.60 | 1.80 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 1,020.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 1,025.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,030.00 | 0.02 | 0.34 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,035.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:59 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,045.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 63 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,050.00 | 0.00 | 3.70 | 1.85 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,055.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,060.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:59 PM EST |
| 1,070.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 39 | 69 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,100.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,140.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,160.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 1,170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,180.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:59 PM EST |
| 1,190.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,200.00 | 0.00 | 0.34 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 490.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 500.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.19 | -95.00% | 0.00 | 3 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 520.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 550.00 | 0.00 | 0.08 | 0.04 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:59 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.14 | -35.90% | 0.00 | 1 | 10 | 3.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 630.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 640.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 645.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.14 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 2:58:59 PM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 655.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 660.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 665.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:58:59 PM EST |
| 670.00 | 0.00 | 0.25 | 0.13 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 2:58:59 PM EST |
| 675.00 | 0.00 | 0.25 | 0.13 | 9.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 2:58:59 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.81 | -95.30% | 0.00 | 1 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 685.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 690.00 | 0.00 | 0.25 | 0.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 2:58:59 PM EST |
| 695.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 2:58:59 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.95 | +0.93 | +4,650.00% | 0.00 | 2 | 114 | 1.27 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 705.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 2:58:59 PM EST |
| 710.00 | 0.00 | 0.25 | 0.13 | 0.97 | +0.53 | +120.46% | 0.00 | 2 | 24 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 715.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 2:58:59 PM EST |
| 720.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 725.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 161 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 730.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 735.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 4 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 740.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 2:58:59 PM EST |
| 745.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.46 | -95.84% | 0.00 | 6 | 230 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 750.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.05 | -83.34% | 0.00 | 91 | 251 | 1.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 755.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.04 | -66.67% | 0.00 | 30 | 132 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 760.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 5 | 128 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 765.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.28 | -93.34% | 0.00 | 10 | 57 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 770.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 92 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 775.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.19 | -90.48% | 0.00 | 4 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 13 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 785.00 | 0.00 | 0.93 | 0.47 | 0.02 | -0.04 | -66.67% | 0.00 | 12 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 790.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 795.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.12 | +600.00% | 0.00 | 5 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 800.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 7 | 109 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 805.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.18 | -85.72% | 0.00 | 6 | 46 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 810.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 815.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 820.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 158 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 825.00 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 830.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 91 | 250 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 835.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.17 | -73.92% | 0.00 | 58 | 253 | 0.62 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 840.00 | 0.00 | 0.32 | 0.16 | 0.07 | -0.14 | -66.67% | 0.00 | 39 | 282 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 845.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.11 | -52.39% | 0.00 | 12 | 121 | 0.67 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 850.00 | 0.02 | 0.36 | 0.19 | 0.10 | -0.18 | -64.29% | 0.00 | 53 | 445 | 0.53 | 0.00 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 855.00 | 0.08 | 0.40 | 0.24 | 0.08 | -0.31 | -79.49% | 0.00 | 116 | 406 | 0.55 | -0.01 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 860.00 | 0.03 | 0.15 | 0.09 | 0.15 | -0.34 | -69.39% | 0.00 | 184 | 668 | 0.52 | -0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 865.00 | 0.05 | 0.44 | 0.25 | 0.17 | -0.36 | -67.93% | 0.00 | 202 | 716 | 0.50 | -0.01 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 870.00 | 0.08 | 0.47 | 0.28 | 0.18 | -0.73 | -80.22% | 0.00 | 326 | 576 | 0.48 | -0.02 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 875.00 | 0.00 | 0.74 | 0.37 | 0.18 | -0.95 | -84.08% | 0.00 | 113 | 574 | 0.47 | -0.02 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 880.00 | 0.20 | 0.62 | 0.41 | 0.39 | -1.02 | -72.34% | 0.00 | 954 | 513 | 0.46 | -0.03 | 0.00 | -0.41 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 885.00 | 0.13 | 0.70 | 0.42 | 0.28 | -1.65 | -85.50% | 0.00 | 127 | 131 | 0.45 | -0.04 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 887.50 | 0.12 | 0.85 | 0.49 | 0.56 | -1.43 | -71.86% | 0.00 | 27 | 69 | 0.44 | -0.04 | 0.00 | -0.59 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 890.00 | 0.35 | 0.77 | 0.56 | 0.38 | -2.22 | -85.39% | 0.00 | 178 | 309 | 0.43 | -0.05 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 892.50 | 0.16 | 1.12 | 0.64 | 0.46 | -2.59 | -84.92% | 0.00 | 28 | 58 | 0.42 | -0.06 | 0.00 | -0.76 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 895.00 | 0.35 | 0.87 | 0.61 | 0.47 | -2.70 | -85.18% | 0.00 | 36 | 327 | 0.41 | -0.06 | 0.00 | -0.86 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 897.50 | 0.41 | 1.00 | 0.71 | 0.61 | -3.31 | -84.44% | 0.00 | 21 | 87 | 0.40 | -0.07 | 0.00 | -0.97 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 900.00 | 0.60 | 1.01 | 0.81 | 0.78 | -3.37 | -81.21% | 0.00 | 121 | 348 | 0.39 | -0.08 | 0.01 | -1.14 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 902.50 | 0.35 | 1.35 | 0.85 | 0.88 | -4.32 | -83.08% | 0.00 | 53 | 49 | 0.38 | -0.09 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 905.00 | 0.46 | 1.46 | 0.96 | 0.91 | -4.76 | -83.96% | 0.00 | 89 | 143 | 0.38 | -0.10 | 0.01 | -1.39 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 907.50 | 0.54 | 1.75 | 1.15 | 1.16 | -6.99 | -85.77% | 0.00 | 36 | 66 | 0.37 | -0.12 | 0.01 | -1.54 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 910.00 | 0.83 | 1.74 | 1.29 | 1.32 | -6.23 | -82.52% | 0.00 | 75 | 331 | 0.35 | -0.13 | 0.01 | -1.75 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 912.50 | 1.28 | 2.00 | 1.64 | 1.52 | -6.43 | -80.89% | 0.00 | 133 | 21 | 0.36 | -0.14 | 0.01 | -1.76 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 915.00 | 1.41 | 2.41 | 1.91 | 1.70 | -6.80 | -80.00% | 0.00 | 475 | 156 | 0.34 | -0.16 | 0.01 | -1.84 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 920.00 | 1.99 | 3.50 | 2.75 | 2.10 | -9.40 | -81.74% | 0.00 | 141 | 84 | 0.34 | -0.21 | 0.01 | -1.97 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 922.50 | 2.30 | 4.00 | 3.15 | 2.88 | -9.50 | -76.74% | 0.00 | 259 | 22 | 0.34 | -0.24 | 0.01 | -2.03 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 925.00 | 2.81 | 4.60 | 3.71 | 3.30 | -15.60 | -82.54% | 0.00 | 227 | 67 | 0.33 | -0.27 | 0.02 | -2.10 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 927.50 | 3.35 | 5.30 | 4.33 | 4.65 | -10.50 | -69.31% | 0.00 | 94 | 37 | 0.33 | -0.31 | 0.02 | -2.16 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 930.00 | 4.05 | 6.05 | 5.05 | 4.89 | -10.89 | -69.02% | 0.01 | 89 | 45 | 0.32 | -0.35 | 0.02 | -2.21 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 932.50 | 4.80 | 6.95 | 5.88 | 6.65 | -11.40 | -63.16% | 0.01 | 19 | 12 | 0.32 | -0.39 | 0.02 | -2.24 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 935.00 | 5.70 | 7.95 | 6.83 | 6.47 | -28.18 | -81.33% | 0.01 | 95 | 175 | 0.32 | -0.44 | 0.02 | -2.26 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 937.50 | 6.70 | 9.00 | 7.85 | 8.55 | -12.40 | -59.19% | 0.01 | 32 | 4 | 0.33 | -0.49 | 0.02 | -2.25 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 940.00 | 7.80 | 10.00 | 8.90 | 8.42 | -21.63 | -71.98% | 0.01 | 37 | 122 | 0.29 | -0.53 | 0.02 | -2.22 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 942.50 | 9.05 | 11.40 | 10.23 | 9.40 | -22.10 | -70.16% | 0.01 | 155 | 3 | 0.31 | -0.58 | 0.02 | -2.17 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 945.00 | 10.05 | 14.25 | 12.15 | 8.15 | -19.41 | -70.43% | 0.01 | 40 | 121 | 0.32 | -0.63 | 0.02 | -2.09 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 947.50 | 11.90 | 15.75 | 13.83 | 12.50 | -24.51 | -66.23% | 0.01 | 6 | 1 | 0.31 | -0.67 | 0.02 | -1.99 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 950.00 | 13.65 | 17.35 | 15.50 | 16.17 | -16.53 | -50.55% | 0.02 | 8 | 12 | 0.31 | -0.71 | 0.02 | -1.86 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 955.00 | 15.60 | 20.90 | 18.25 | 18.75 | -29.86 | -61.43% | 0.02 | 8 | 77 | 0.43 | -0.79 | 0.01 | -1.57 | 5/6/2026 | 5/6/2026 2:58:59 PM EST |
| 960.00 | 19.55 | 25.90 | 22.73 | 52.97 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.47 | -0.85 | 0.01 | -1.26 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 965.00 | 24.25 | 30.00 | 27.13 | 62.53 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.42 | -0.89 | 0.01 | -0.97 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 970.00 | 28.85 | 35.00 | 31.93 | 58.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.47 | -0.93 | 0.01 | -0.65 | 5/5/2026 | 5/6/2026 2:58:59 PM EST |
| 975.00 | 33.55 | 39.60 | 36.58 | 50.98 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.55 | -0.95 | 0.00 | -0.42 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 980.00 | 38.45 | 43.90 | 41.18 | 59.45 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.26 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 985.00 | 43.30 | 48.90 | 46.10 | 62.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.16 | 5/1/2026 | 5/6/2026 2:58:59 PM EST |
| 990.00 | 48.25 | 54.60 | 51.43 | 74.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.99 | 0.00 | -0.11 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 995.00 | 53.30 | 59.25 | 56.28 | 64.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 4/27/2026 | 5/6/2026 2:58:59 PM EST |
| 1,000.00 | 58.15 | 63.90 | 61.03 | 80.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 4/30/2026 | 5/6/2026 2:58:59 PM EST |
| 1,005.00 | 63.00 | 69.10 | 66.05 | 131.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 5/6/2026 2:58:59 PM EST |
| 1,010.00 | 68.00 | 74.75 | 71.38 | 78.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 2:58:59 PM EST |
| 1,015.00 | 73.00 | 79.45 | 76.23 | 111.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,020.00 | 78.00 | 84.40 | 81.20 | 116.96 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:59 PM EST |
| 1,025.00 | 83.00 | 89.40 | 86.20 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,030.00 | 88.00 | 94.45 | 91.23 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,035.00 | 93.00 | 99.15 | 96.08 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,040.00 | 98.00 | 104.35 | 101.18 | 101.64 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 2:58:59 PM EST |
| 1,045.00 | 103.00 | 109.10 | 106.05 | 122.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 2:58:59 PM EST |
| 1,050.00 | 108.00 | 114.75 | 111.38 | 133.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 2:58:59 PM EST |
| 1,055.00 | 113.00 | 119.00 | 116.00 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,060.00 | 118.00 | 124.80 | 121.40 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,070.00 | 128.00 | 134.00 | 131.00 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,080.00 | 138.00 | 144.40 | 141.20 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,090.00 | 148.00 | 154.40 | 151.20 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,100.00 | 158.15 | 164.50 | 161.33 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,110.00 | 168.00 | 175.65 | 171.83 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,120.00 | 178.15 | 184.80 | 181.48 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,130.00 | 188.15 | 194.75 | 191.45 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,140.00 | 198.15 | 204.55 | 201.35 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,150.00 | 208.15 | 214.55 | 211.35 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,160.00 | 218.15 | 224.00 | 221.08 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,170.00 | 228.15 | 234.30 | 231.23 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,180.00 | 238.15 | 244.50 | 241.33 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,190.00 | 248.15 | 254.80 | 251.48 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST | |||
| 1,200.00 | 258.15 | 265.10 | 261.63 | % | 0.22 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:59 PM EST |