Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $935.25 as of 5/20/2026 4:28:27 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 | 499.00 | 505.50 | 502.25 | 463.25 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:57 PM EST |
| 490.00 | 488.75 | 494.55 | 491.65 | % | 1.00 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 500.00 | 479.05 | 484.70 | 481.88 | % | 0.96 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 510.00 | 468.95 | 475.60 | 472.28 | % | 0.93 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 520.00 | 458.80 | 464.30 | 461.55 | % | 0.89 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 530.00 | 448.80 | 454.75 | 451.78 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 540.00 | 439.00 | 445.05 | 442.03 | % | 0.82 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 550.00 | 428.85 | 434.35 | 431.60 | % | 0.78 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 560.00 | 418.85 | 426.30 | 422.58 | % | 0.75 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 570.00 | 408.85 | 415.70 | 412.28 | % | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 580.00 | 398.90 | 404.65 | 401.78 | % | 0.69 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 590.00 | 388.90 | 395.35 | 392.13 | 340.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 600.00 | 378.90 | 385.55 | 382.23 | 379.39 | +25.72 | +7.28% | 0.64 | 1 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 610.00 | 368.90 | 374.50 | 371.70 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 620.00 | 358.95 | 364.75 | 361.85 | % | 0.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 630.00 | 348.95 | 354.60 | 351.78 | 297.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:57 PM EST |
| 640.00 | 338.95 | 344.75 | 341.85 | % | 0.53 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 645.00 | 333.95 | 341.10 | 337.53 | 234.80 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 650.00 | 328.95 | 334.75 | 331.85 | 227.65 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 655.00 | 323.95 | 330.85 | 327.40 | % | 0.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 660.00 | 319.00 | 325.65 | 322.33 | 218.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 665.00 | 314.00 | 319.75 | 316.88 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 670.00 | 309.00 | 315.75 | 312.38 | 216.84 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 675.00 | 303.05 | 310.80 | 306.93 | 204.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 680.00 | 298.05 | 304.75 | 301.40 | 276.17 | 0.00 | 0.00% | 0.44 | 0 | 36 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 685.00 | 293.00 | 300.35 | 296.68 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 690.00 | 289.00 | 294.80 | 291.90 | % | 0.42 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 695.00 | 284.00 | 289.80 | 286.90 | 235.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 700.00 | 279.05 | 284.35 | 281.70 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 705.00 | 274.05 | 279.25 | 276.65 | % | 0.39 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 710.00 | 269.05 | 274.80 | 271.93 | % | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 715.00 | 264.05 | 269.85 | 266.95 | 165.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 720.00 | 259.05 | 265.15 | 262.10 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 725.00 | 254.05 | 259.50 | 256.78 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 730.00 | 249.05 | 254.85 | 251.95 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 735.00 | 244.05 | 249.85 | 246.95 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 740.00 | 239.10 | 244.85 | 241.98 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 745.00 | 234.10 | 239.90 | 237.00 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 750.00 | 229.10 | 234.40 | 231.75 | 180.66 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:57 PM EST |
| 755.00 | 224.10 | 230.85 | 227.48 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 760.00 | 219.10 | 224.25 | 221.68 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 765.00 | 214.10 | 219.90 | 217.00 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 770.00 | 209.10 | 214.75 | 211.93 | 187.80 | % | 0.28 | 1 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 775.00 | 204.15 | 209.70 | 206.93 | % | 0.27 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 780.00 | 199.15 | 204.45 | 201.80 | 154.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 785.00 | 194.15 | 199.20 | 196.68 | 148.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:57 PM EST |
| 790.00 | 189.15 | 194.30 | 191.73 | % | 0.24 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 795.00 | 184.15 | 190.80 | 187.48 | 158.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:57 PM EST |
| 800.00 | 179.55 | 184.50 | 182.03 | 156.62 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 805.00 | 174.20 | 179.50 | 176.85 | 139.72 | +38.72 | +38.34% | 0.22 | 2 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 810.00 | 169.55 | 175.70 | 172.63 | 118.07 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:57 PM EST |
| 815.00 | 164.20 | 169.95 | 167.08 | 133.77 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.78 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/20/2026 3:59:57 PM EST |
| 820.00 | 159.50 | 166.90 | 163.20 | 108.45 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.73 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/20/2026 3:59:57 PM EST |
| 825.00 | 154.25 | 160.35 | 157.30 | 91.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 830.00 | 149.60 | 154.75 | 152.18 | 115.30 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.69 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 5/20/2026 3:59:57 PM EST |
| 835.00 | 144.30 | 150.75 | 147.53 | 78.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.64 | 1.00 | 0.00 | -0.03 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 840.00 | 139.30 | 145.10 | 142.20 | 136.54 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.68 | 1.00 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 845.00 | 134.35 | 140.25 | 137.30 | 104.65 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.60 | 1.00 | 0.00 | -0.06 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 850.00 | 129.35 | 134.95 | 132.15 | 100.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.09 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 855.00 | 124.40 | 130.50 | 127.45 | 100.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 0.99 | 0.00 | -0.14 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 860.00 | 119.45 | 126.10 | 122.78 | 78.55 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.57 | 0.99 | 0.00 | -0.17 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 865.00 | 114.50 | 119.90 | 117.20 | 75.65 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.57 | 0.99 | 0.00 | -0.19 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 870.00 | 109.60 | 115.00 | 112.30 | 60.95 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.55 | 0.98 | 0.00 | -0.23 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 875.00 | 104.65 | 110.55 | 107.60 | 68.84 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.56 | 0.98 | 0.00 | -0.25 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 880.00 | 100.10 | 105.10 | 102.60 | 66.82 | +8.27 | +14.13% | 0.12 | 1 | 38 | 0.52 | 0.98 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 885.00 | 94.90 | 100.30 | 97.60 | 57.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | 0.97 | 0.00 | -0.31 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 890.00 | 90.05 | 95.50 | 92.78 | 79.10 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.49 | 0.96 | 0.00 | -0.35 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 895.00 | 85.50 | 90.65 | 88.08 | 55.31 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.48 | 0.96 | 0.00 | -0.39 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 900.00 | 81.60 | 85.80 | 83.70 | 79.40 | +36.00 | +82.95% | 0.09 | 3 | 80 | 0.46 | 0.95 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 905.00 | 76.00 | 81.15 | 78.58 | 77.46 | +11.96 | +18.26% | 0.09 | 6 | 9 | 0.45 | 0.94 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 910.00 | 71.55 | 76.45 | 74.00 | 65.98 | +31.53 | +91.53% | 0.08 | 7 | 71 | 0.44 | 0.92 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 912.50 | 68.95 | 74.00 | 71.48 | % | 0.08 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.56 | 5/20/2026 3:59:57 PM EST | |||
| 915.00 | 67.00 | 72.55 | 69.78 | 54.55 | +24.93 | +84.17% | 0.08 | 1 | 34 | 0.41 | 0.91 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 920.00 | 62.60 | 67.30 | 64.95 | 27.00 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.31 | 0.89 | 0.00 | -0.64 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 922.50 | 60.00 | 64.55 | 62.28 | 26.12 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.29 | 0.89 | 0.00 | -0.66 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 925.00 | 57.75 | 63.75 | 60.75 | 53.35 | +29.85 | +127.03% | 0.07 | 1 | 126 | 0.30 | 0.88 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 927.50 | 55.55 | 61.10 | 58.33 | 30.74 | +11.89 | +63.08% | 0.06 | 2 | 4 | 0.31 | 0.87 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 930.00 | 53.30 | 58.95 | 56.13 | 55.81 | +32.06 | +134.99% | 0.06 | 12 | 83 | 0.32 | 0.86 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 932.50 | 51.15 | 56.35 | 53.75 | 47.23 | +26.48 | +127.62% | 0.06 | 5 | 12 | 0.31 | 0.85 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 935.00 | 50.20 | 54.65 | 52.43 | 47.23 | +30.23 | +177.83% | 0.06 | 8 | 97 | 0.33 | 0.83 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 937.50 | 46.95 | 51.40 | 49.18 | 18.33 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.30 | 0.82 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 940.00 | 45.20 | 49.80 | 47.50 | 38.94 | +22.94 | +143.38% | 0.05 | 2 | 70 | 0.31 | 0.81 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 942.50 | 42.85 | 48.85 | 45.85 | 41.91 | +27.56 | +192.06% | 0.05 | 1 | 11 | 0.32 | 0.80 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 945.00 | 41.20 | 46.30 | 43.75 | 37.50 | +26.20 | +231.86% | 0.05 | 8 | 424 | 0.32 | 0.78 | 0.01 | -0.92 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 947.50 | 38.85 | 44.50 | 41.68 | 30.76 | +16.05 | +109.11% | 0.04 | 6 | 23 | 0.32 | 0.77 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 950.00 | 36.90 | 41.95 | 39.43 | 39.13 | +27.73 | +243.25% | 0.04 | 15 | 94 | 0.31 | 0.76 | 0.01 | -0.96 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 955.00 | 34.45 | 37.70 | 36.08 | 35.93 | +25.23 | +235.80% | 0.04 | 343 | 123 | 0.32 | 0.72 | 0.01 | -1.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 960.00 | 29.70 | 34.40 | 32.05 | 32.66 | +22.21 | +212.54% | 0.03 | 77 | 89 | 0.31 | 0.69 | 0.01 | -1.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 965.00 | 27.15 | 30.70 | 28.93 | 28.92 | +22.07 | +322.19% | 0.03 | 105 | 117 | 0.31 | 0.65 | 0.01 | -1.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 970.00 | 23.75 | 27.40 | 25.58 | 25.95 | +21.07 | +431.77% | 0.03 | 169 | 191 | 0.30 | 0.61 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 975.00 | 20.95 | 24.60 | 22.78 | 22.47 | +17.84 | +385.32% | 0.02 | 69 | 105 | 0.31 | 0.57 | 0.01 | -1.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 980.00 | 19.20 | 22.05 | 20.63 | 20.70 | +15.76 | +319.03% | 0.02 | 279 | 145 | 0.32 | 0.53 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 985.00 | 17.10 | 18.55 | 17.83 | 17.51 | +13.64 | +352.46% | 0.02 | 198 | 200 | 0.31 | 0.49 | 0.01 | -1.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 990.00 | 14.65 | 16.80 | 15.73 | 16.01 | +13.58 | +558.85% | 0.02 | 334 | 87 | 0.31 | 0.45 | 0.01 | -1.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 995.00 | 12.40 | 14.05 | 13.23 | 13.25 | +10.32 | +352.22% | 0.01 | 123 | 241 | 0.30 | 0.40 | 0.01 | -1.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,000.00 | 10.90 | 12.00 | 11.45 | 11.40 | +9.76 | +595.13% | 0.01 | 318 | 420 | 0.31 | 0.36 | 0.01 | -0.99 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,005.00 | 9.25 | 10.55 | 9.90 | 9.65 | +8.35 | +642.31% | 0.01 | 32 | 60 | 0.30 | 0.32 | 0.01 | -0.95 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,010.00 | 7.95 | 9.00 | 8.48 | 8.70 | +7.13 | +454.14% | 0.01 | 106 | 45 | 0.31 | 0.29 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,015.00 | 5.50 | 7.45 | 6.48 | 6.80 | +5.69 | +512.62% | 0.01 | 69 | 46 | 0.29 | 0.25 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,020.00 | 5.50 | 6.00 | 5.75 | 5.90 | +4.87 | +472.82% | 0.01 | 326 | 451 | 0.30 | 0.22 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,025.00 | 4.55 | 5.40 | 4.98 | 5.10 | +4.37 | +598.63% | 0.00 | 164 | 79 | 0.30 | 0.19 | 0.01 | -0.72 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,030.00 | 3.90 | 4.70 | 4.30 | 4.40 | +3.74 | +566.67% | 0.00 | 160 | 204 | 0.31 | 0.17 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,035.00 | 3.05 | 4.00 | 3.53 | 3.40 | +2.82 | +486.21% | 0.00 | 194 | 22 | 0.31 | 0.14 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,040.00 | 2.72 | 3.00 | 2.86 | 2.79 | +1.48 | +112.98% | 0.00 | 157 | 22 | 0.31 | 0.12 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,045.00 | 1.70 | 2.84 | 2.27 | 2.20 | +1.42 | +182.06% | 0.00 | 20 | 14 | 0.30 | 0.11 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,050.00 | 1.98 | 2.05 | 2.02 | 2.00 | +1.61 | +412.83% | 0.00 | 6,711 | 321 | 0.31 | 0.09 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,055.00 | 1.20 | 1.79 | 1.50 | 1.66 | +0.99 | +147.77% | 0.00 | 32 | 7 | 0.31 | 0.08 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,060.00 | 1.30 | 1.62 | 1.46 | 1.39 | +1.11 | +396.43% | 0.00 | 282 | 273 | 0.32 | 0.07 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,065.00 | 1.09 | 1.26 | 1.18 | 0.68 | -0.14 | -17.08% | 0.00 | 48 | 8 | 0.32 | 0.06 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,070.00 | 0.65 | 1.10 | 0.88 | 0.99 | +0.84 | +560.00% | 0.00 | 31 | 22 | 0.32 | 0.05 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,075.00 | 0.66 | 0.88 | 0.77 | 0.77 | +0.10 | +14.93% | 0.00 | 12 | 5 | 0.32 | 0.04 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,080.00 | 0.42 | 0.77 | 0.60 | 0.74 | -0.36 | -32.73% | 0.00 | 112 | 47 | 0.32 | 0.03 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,085.00 | 0.42 | 0.65 | 0.54 | 0.55 | +0.43 | +358.34% | 0.00 | 5 | 8 | 0.33 | 0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,090.00 | 0.35 | 0.54 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 10 | 36 | 0.33 | 0.02 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,100.00 | 0.15 | 0.45 | 0.30 | 0.32 | +0.23 | +255.56% | 0.00 | 94 | 125 | 0.33 | 0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,110.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.37 | 0.01 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,120.00 | 0.00 | 0.59 | 0.30 | 0.20 | +0.16 | +400.00% | 0.00 | 1 | 49 | 0.42 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,130.00 | 0.00 | 3.90 | 1.95 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,140.00 | 0.00 | 4.35 | 2.18 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:57 PM EST |
| 1,150.00 | 0.00 | 0.23 | 0.12 | 0.08 | -0.17 | -68.00% | 0.00 | 12 | 165 | 0.43 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,170.00 | 0.00 | 3.20 | 1.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 26 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/20/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/20/2026 3:59:57 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:57 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 695.00 | 0.00 | 3.65 | 1.83 | 0.26 | -0.39 | -60.00% | 0.00 | 39 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 3.50 | 1.75 | 0.27 | +0.26 | +2,600.00% | 0.00 | 41 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 705.00 | 0.00 | 1.79 | 0.90 | 0.20 | +0.02 | +11.12% | 0.00 | 11 | 80 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 1.87 | 0.94 | 0.28 | 0.00 | 0.00% | 0.00 | 41 | 61 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 715.00 | 0.00 | 3.20 | 1.60 | 0.26 | +0.01 | +4.00% | 0.00 | 33 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 725.00 | 0.00 | 2.49 | 1.25 | 0.28 | -0.11 | -28.21% | 0.00 | 42 | 98 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 0.27 | 0.14 | 0.27 | +0.20 | +285.72% | 0.00 | 22 | 83 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 735.00 | 0.00 | 2.16 | 1.08 | 0.25 | -0.13 | -34.22% | 0.00 | 40 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 745.00 | 0.00 | 2.56 | 1.28 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 1.17 | 0.59 | 0.30 | +0.14 | +87.50% | 0.00 | 23 | 179 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 0.36 | 0.18 | 0.02 | -0.08 | -80.00% | 0.00 | 32 | 107 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 765.00 | 0.00 | 2.30 | 1.15 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 94 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 775.00 | 0.00 | 4.05 | 2.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.14 | -56.00% | 0.00 | 8 | 104 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 785.00 | 0.00 | 0.92 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.73 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.01 | -4.17% | 0.00 | 7 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 795.00 | 0.00 | 0.25 | 0.13 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 800.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.06 | +20.69% | 0.00 | 2 | 253 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 805.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 280 | 230 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 0.78 | 0.39 | 0.13 | -0.30 | -69.77% | 0.00 | 2 | 279 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 815.00 | 0.00 | 0.77 | 0.39 | 0.62 | +0.04 | +6.90% | 0.00 | 2 | 48 | 0.60 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 0.34 | 0.17 | 0.64 | +0.09 | +16.37% | 0.00 | 2 | 57 | 0.52 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 825.00 | 0.00 | 4.35 | 2.18 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.80 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 830.00 | 0.05 | 0.31 | 0.18 | 0.07 | -0.64 | -90.15% | 0.00 | 2 | 51 | 0.44 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 835.00 | 0.00 | 0.52 | 0.26 | 0.22 | -0.36 | -62.07% | 0.00 | 13 | 14 | 0.50 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 0.43 | 0.22 | 0.11 | -0.75 | -87.21% | 0.00 | 77 | 43 | 0.47 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 845.00 | 0.00 | 0.58 | 0.29 | 0.24 | -0.77 | -76.24% | 0.00 | 20 | 41 | 0.48 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 0.55 | 0.28 | 0.23 | -1.07 | -82.31% | 0.00 | 71 | 83 | 0.46 | 0.00 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 855.00 | 0.03 | 0.46 | 0.25 | 0.18 | -1.48 | -89.16% | 0.00 | 62 | 46 | 0.37 | -0.01 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 0.53 | 0.27 | 0.33 | -1.68 | -83.59% | 0.00 | 130 | 276 | 0.43 | -0.01 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 865.00 | 0.00 | 0.67 | 0.34 | 0.24 | -1.65 | -87.31% | 0.00 | 62 | 720 | 0.43 | -0.01 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 870.00 | 0.01 | 0.60 | 0.31 | 0.33 | -2.27 | -87.31% | 0.00 | 687 | 152 | 0.33 | -0.02 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 875.00 | 0.10 | 0.92 | 0.51 | 0.55 | -2.75 | -83.34% | 0.00 | 43 | 79 | 0.36 | -0.02 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 880.00 | 0.39 | 0.83 | 0.61 | 0.75 | -2.70 | -78.27% | 0.00 | 258 | 172 | 0.37 | -0.02 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 885.00 | 0.53 | 0.78 | 0.66 | 0.67 | -4.03 | -85.75% | 0.00 | 120 | 127 | 0.36 | -0.03 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 890.00 | 0.71 | 1.21 | 0.96 | 0.98 | -3.62 | -78.70% | 0.00 | 95 | 241 | 0.37 | -0.04 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 895.00 | 0.64 | 1.58 | 1.11 | 1.07 | -5.48 | -83.67% | 0.00 | 639 | 68 | 0.36 | -0.04 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 900.00 | 1.00 | 1.71 | 1.36 | 1.27 | -6.23 | -83.07% | 0.00 | 164 | 151 | 0.36 | -0.05 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 905.00 | 1.18 | 1.69 | 1.44 | 1.43 | -8.17 | -85.11% | 0.00 | 115 | 282 | 0.34 | -0.06 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 910.00 | 1.50 | 2.01 | 1.76 | 1.75 | -9.00 | -83.73% | 0.00 | 107 | 659 | 0.34 | -0.08 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 912.50 | 1.65 | 2.53 | 2.09 | 2.37 | -7.92 | -76.97% | 0.00 | 3 | 85 | 0.35 | -0.08 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 915.00 | 1.76 | 2.82 | 2.29 | 2.26 | -7.54 | -76.94% | 0.00 | 15 | 527 | 0.35 | -0.09 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 920.00 | 2.07 | 3.45 | 2.76 | 2.65 | -9.19 | -77.62% | 0.00 | 40 | 56 | 0.34 | -0.11 | 0.00 | -0.64 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 922.50 | 2.35 | 3.95 | 3.15 | 5.34 | -9.74 | -64.59% | 0.00 | 1 | 20 | 0.35 | -0.11 | 0.00 | -0.66 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 925.00 | 2.70 | 4.25 | 3.48 | 3.50 | -11.30 | -76.36% | 0.00 | 7 | 202 | 0.35 | -0.12 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 927.50 | 3.15 | 4.60 | 3.88 | 16.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.13 | 0.00 | -0.72 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 930.00 | 3.50 | 4.10 | 3.80 | 3.85 | -11.10 | -74.25% | 0.00 | 69 | 53 | 0.33 | -0.14 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 932.50 | 3.85 | 5.20 | 4.53 | 5.25 | -10.80 | -67.29% | 0.00 | 2 | 125 | 0.34 | -0.15 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 935.00 | 4.15 | 4.60 | 4.38 | 4.25 | -14.15 | -76.91% | 0.00 | 50 | 32 | 0.33 | -0.17 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 937.50 | 3.95 | 5.30 | 4.63 | 5.60 | -17.20 | -75.44% | 0.00 | 3 | 10 | 0.32 | -0.18 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 940.00 | 4.25 | 5.45 | 4.85 | 6.25 | -15.19 | -70.85% | 0.01 | 86 | 53 | 0.32 | -0.19 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 942.50 | 5.00 | 5.90 | 5.45 | 7.51 | -15.79 | -67.77% | 0.01 | 2 | 64 | 0.32 | -0.20 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 945.00 | 5.55 | 6.45 | 6.00 | 6.55 | -18.75 | -74.12% | 0.01 | 8 | 46 | 0.32 | -0.22 | 0.01 | -0.92 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 947.50 | 5.50 | 6.95 | 6.23 | 6.82 | -19.03 | -73.62% | 0.01 | 11 | 27 | 0.31 | -0.23 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 950.00 | 5.90 | 7.55 | 6.73 | 7.40 | -22.42 | -75.19% | 0.01 | 128 | 155 | 0.31 | -0.24 | 0.01 | -0.96 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 955.00 | 7.55 | 8.75 | 8.15 | 10.40 | -20.10 | -65.91% | 0.01 | 21 | 29 | 0.31 | -0.28 | 0.01 | -1.01 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 960.00 | 9.40 | 10.50 | 9.95 | 9.98 | -22.17 | -68.96% | 0.01 | 40 | 38 | 0.31 | -0.31 | 0.01 | -1.04 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 965.00 | 11.00 | 12.15 | 11.58 | 16.30 | -21.47 | -56.85% | 0.01 | 64 | 51 | 0.32 | -0.35 | 0.01 | -1.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 970.00 | 12.70 | 13.90 | 13.30 | 13.96 | -30.04 | -68.28% | 0.01 | 56 | 31 | 0.31 | -0.39 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 975.00 | 14.80 | 15.95 | 15.38 | 15.45 | -30.45 | -66.34% | 0.02 | 188 | 22 | 0.31 | -0.43 | 0.01 | -1.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 980.00 | 16.45 | 19.10 | 17.78 | 17.60 | -34.65 | -66.32% | 0.02 | 224 | 29 | 0.31 | -0.47 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 985.00 | 19.00 | 22.10 | 20.55 | 20.00 | -37.45 | -65.19% | 0.02 | 24 | 17 | 0.31 | -0.51 | 0.01 | -1.08 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 990.00 | 21.45 | 24.15 | 22.80 | 26.21 | -6.98 | -21.03% | 0.02 | 40 | 11 | 0.30 | -0.55 | 0.01 | -1.06 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 995.00 | 23.10 | 26.95 | 25.03 | 38.55 | -13.90 | -26.51% | 0.03 | 6 | 71 | 0.29 | -0.60 | 0.01 | -1.03 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,000.00 | 26.50 | 30.50 | 28.50 | 42.60 | -25.80 | -37.72% | 0.03 | 13 | 23 | 0.30 | -0.64 | 0.01 | -0.99 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,005.00 | 29.60 | 33.40 | 31.50 | 37.55 | -41.90 | -52.74% | 0.03 | 4 | 9 | 0.29 | -0.68 | 0.01 | -0.95 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,010.00 | 33.55 | 36.80 | 35.18 | 42.62 | -36.18 | -45.92% | 0.03 | 6 | 12 | 0.29 | -0.71 | 0.01 | -0.89 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,015.00 | 37.90 | 41.80 | 39.85 | 79.06 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.31 | -0.75 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,020.00 | 41.35 | 46.35 | 43.85 | 73.45 | -14.80 | -16.78% | 0.04 | 4 | 4 | 0.31 | -0.78 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,025.00 | 44.95 | 50.40 | 47.68 | 76.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.81 | 0.01 | -0.72 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 1,030.00 | 49.65 | 54.80 | 52.23 | 58.05 | -41.85 | -41.90% | 0.05 | 4 | 1 | 0.31 | -0.83 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,035.00 | 53.00 | 59.25 | 56.13 | 65.49 | % | 0.05 | 2 | 0 | 0.30 | -0.86 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 1,040.00 | 58.65 | 63.40 | 61.03 | 80.83 | -29.34 | -26.64% | 0.06 | 4 | 1 | 0.38 | -0.88 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,045.00 | 62.95 | 68.30 | 65.63 | % | 0.06 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.50 | 5/20/2026 3:59:57 PM EST | |||
| 1,050.00 | 67.60 | 72.90 | 70.25 | 103.60 | +19.38 | +23.02% | 0.07 | 2 | 0 | 0.43 | -0.91 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,055.00 | 72.25 | 77.60 | 74.93 | % | 0.07 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.40 | 5/20/2026 3:59:57 PM EST | |||
| 1,060.00 | 77.20 | 82.15 | 79.68 | 92.21 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.36 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 1,065.00 | 82.05 | 87.15 | 84.60 | % | 0.08 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.32 | 5/20/2026 3:59:57 PM EST | |||
| 1,070.00 | 85.85 | 92.00 | 88.93 | 153.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.28 | 4/30/2026 | 5/20/2026 3:59:57 PM EST |
| 1,075.00 | 91.55 | 96.85 | 94.20 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.24 | 5/20/2026 3:59:57 PM EST | |||
| 1,080.00 | 96.40 | 101.75 | 99.08 | 106.05 | -45.39 | -29.98% | 0.09 | 2 | 0 | 0.50 | -0.97 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,085.00 | 99.05 | 106.65 | 102.85 | % | 0.09 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.18 | 5/20/2026 3:59:57 PM EST | |||
| 1,090.00 | 106.05 | 111.40 | 108.73 | 123.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.15 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 1,100.00 | 115.55 | 121.30 | 118.43 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.11 | 5/20/2026 3:59:57 PM EST | |||
| 1,110.00 | 125.35 | 131.30 | 128.33 | 168.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.07 | 4/23/2026 | 5/20/2026 3:59:57 PM EST |
| 1,120.00 | 135.25 | 141.55 | 138.40 | % | 0.12 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.04 | 5/20/2026 3:59:57 PM EST | |||
| 1,130.00 | 145.95 | 151.30 | 148.63 | 162.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 1,140.00 | 156.45 | 161.55 | 159.00 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,150.00 | 165.75 | 171.35 | 168.55 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,160.00 | 176.65 | 181.55 | 179.10 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 1,170.00 | 184.65 | 192.65 | 188.65 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 1,180.00 | 195.60 | 203.00 | 199.30 | 302.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 3:59:57 PM EST |
| 1,190.00 | 204.65 | 212.65 | 208.65 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 1,200.00 | 214.65 | 221.55 | 218.10 | 275.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:57 PM EST |