Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,008.37 as of 5/29/2026 10:50:37 AM 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 | 541.05 | 547.70 | 544.38 | % | 1.13 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 490.00 | 531.05 | 538.65 | 534.85 | % | 1.09 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 500.00 | 521.05 | 527.80 | 524.43 | % | 1.05 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 510.00 | 511.05 | 518.35 | 514.70 | % | 1.01 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 520.00 | 501.05 | 507.70 | 504.38 | % | 0.97 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 530.00 | 491.05 | 499.10 | 495.08 | % | 0.93 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 540.00 | 481.05 | 487.70 | 484.38 | % | 0.90 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 550.00 | 471.05 | 478.25 | 474.65 | % | 0.86 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 560.00 | 461.15 | 467.80 | 464.48 | % | 0.83 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 570.00 | 451.05 | 458.70 | 454.88 | % | 0.80 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 580.00 | 441.05 | 447.70 | 444.38 | % | 0.77 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 590.00 | 431.05 | 438.80 | 434.93 | % | 0.74 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 600.00 | 421.05 | 428.25 | 424.65 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 610.00 | 411.10 | 418.05 | 414.58 | % | 0.68 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 620.00 | 401.15 | 407.95 | 404.55 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 630.00 | 391.15 | 398.25 | 394.70 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 640.00 | 381.15 | 388.25 | 384.70 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 645.00 | 376.05 | 383.25 | 379.65 | % | 0.59 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 650.00 | 371.05 | 379.00 | 375.03 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 655.00 | 366.05 | 373.95 | 370.00 | % | 0.56 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 660.00 | 361.05 | 367.70 | 364.38 | % | 0.55 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 665.00 | 356.05 | 362.70 | 359.38 | % | 0.54 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 670.00 | 351.05 | 357.70 | 354.38 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 675.00 | 346.10 | 354.20 | 350.15 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 680.00 | 341.05 | 348.25 | 344.65 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 685.00 | 336.10 | 343.05 | 339.58 | % | 0.50 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 690.00 | 331.05 | 337.80 | 334.43 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 695.00 | 326.05 | 333.25 | 329.65 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 700.00 | 321.05 | 327.70 | 324.38 | % | 0.46 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 705.00 | 316.05 | 322.90 | 319.48 | % | 0.45 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 710.00 | 311.15 | 317.70 | 314.43 | % | 0.44 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 715.00 | 306.05 | 313.25 | 309.65 | % | 0.43 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 720.00 | 301.05 | 307.85 | 304.45 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 725.00 | 296.05 | 303.15 | 299.60 | % | 0.41 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 730.00 | 291.05 | 298.25 | 294.65 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 735.00 | 286.05 | 293.25 | 289.65 | 288.39 | +95.94 | +49.86% | 0.39 | 20 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 740.00 | 281.15 | 288.25 | 284.70 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 745.00 | 276.15 | 283.25 | 279.70 | % | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 750.00 | 271.15 | 278.25 | 274.70 | % | 0.37 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 755.00 | 266.15 | 273.25 | 269.70 | % | 0.36 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 760.00 | 261.15 | 268.25 | 264.70 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 765.00 | 256.15 | 263.25 | 259.70 | % | 0.34 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 770.00 | 251.15 | 258.25 | 254.70 | 253.19 | +104.27 | +70.02% | 0.33 | 5 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 775.00 | 246.15 | 253.25 | 249.70 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 780.00 | 241.15 | 248.20 | 244.68 | 242.10 | +93.83 | +63.29% | 0.31 | 5 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 785.00 | 236.15 | 243.20 | 239.68 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 790.00 | 231.00 | 237.85 | 234.43 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 795.00 | 226.00 | 232.80 | 229.40 | % | 0.29 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 800.00 | 221.15 | 228.20 | 224.68 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 805.00 | 216.15 | 222.50 | 219.33 | 217.07 | +91.16 | +72.41% | 0.27 | 20 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 810.00 | 211.15 | 217.85 | 214.50 | 213.43 | +50.61 | +31.09% | 0.26 | 5 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 815.00 | 206.15 | 213.20 | 209.68 | % | 0.26 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 820.00 | 201.15 | 208.20 | 204.68 | 202.24 | +86.74 | +75.10% | 0.25 | 20 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 825.00 | 196.15 | 203.20 | 199.68 | 198.58 | +95.92 | +93.44% | 0.24 | 5 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 830.00 | 191.15 | 198.05 | 194.60 | 192.88 | +49.00 | +34.06% | 0.23 | 5 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 835.00 | 186.15 | 193.65 | 189.90 | 187.28 | +84.85 | +82.84% | 0.23 | 5 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 840.00 | 181.15 | 188.20 | 184.68 | 183.20 | +29.25 | +19.00% | 0.22 | 95 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 845.00 | 176.15 | 182.65 | 179.40 | 177.20 | +28.25 | +18.97% | 0.21 | 30 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 850.00 | 171.15 | 178.00 | 174.58 | 173.29 | +88.94 | +105.45% | 0.21 | 40 | 9 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 855.00 | 166.15 | 173.20 | 169.68 | 167.93 | +76.97 | +84.62% | 0.20 | 5 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 860.00 | 161.15 | 167.60 | 164.38 | 163.14 | +83.05 | +103.70% | 0.19 | 20 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 865.00 | 156.15 | 163.20 | 159.68 | 157.10 | +46.77 | +42.40% | 0.18 | 95 | 13 | 0.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 870.00 | 151.15 | 158.20 | 154.68 | 153.54 | +79.96 | +108.68% | 0.18 | 20 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 875.00 | 146.15 | 152.55 | 149.35 | 148.50 | +85.57 | +135.98% | 0.17 | 30 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 880.00 | 141.15 | 148.25 | 144.70 | 141.82 | +58.87 | +70.97% | 0.16 | 20 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 885.00 | 136.15 | 143.20 | 139.68 | 138.49 | +60.39 | +77.33% | 0.16 | 35 | 8 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 890.00 | 131.15 | 138.20 | 134.68 | 133.60 | +81.89 | +158.37% | 0.15 | 155 | 21 | 0.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 895.00 | 126.15 | 133.60 | 129.88 | 127.68 | +65.33 | +104.78% | 0.15 | 15 | 5 | 0.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 900.00 | 121.15 | 128.20 | 124.68 | 123.37 | +29.07 | +30.83% | 0.14 | 57 | 13 | 0.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 905.00 | 116.15 | 123.75 | 119.95 | 117.68 | +52.28 | +79.94% | 0.13 | 15 | 5 | 0.52 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 910.00 | 111.15 | 118.20 | 114.68 | 113.41 | +22.68 | +25.00% | 0.13 | 80 | 15 | 0.51 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 915.00 | 106.15 | 113.20 | 109.68 | 107.87 | +58.77 | +119.70% | 0.12 | 25 | 7 | 0.49 | 0.98 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 920.00 | 101.25 | 108.20 | 104.73 | 102.97 | +32.42 | +45.96% | 0.11 | 55 | 20 | 0.47 | 0.98 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 925.00 | 96.15 | 103.25 | 99.70 | 98.09 | +22.14 | +29.16% | 0.11 | 55 | 20 | 0.45 | 0.97 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 930.00 | 91.15 | 98.25 | 94.70 | 93.28 | +28.58 | +44.18% | 0.10 | 27 | 22 | 0.44 | 0.96 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 935.00 | 86.20 | 93.20 | 89.70 | 72.99 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.42 | 0.95 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 940.00 | 81.20 | 86.95 | 84.08 | 83.48 | +14.73 | +21.43% | 0.09 | 1 | 34 | 0.37 | 0.93 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 945.00 | 76.45 | 82.00 | 79.23 | 70.59 | +17.29 | +32.44% | 0.08 | 10 | 28 | 0.39 | 0.92 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 950.00 | 72.00 | 77.85 | 74.93 | 71.07 | +19.77 | +38.54% | 0.08 | 2 | 53 | 0.39 | 0.91 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 955.00 | 67.45 | 72.90 | 70.18 | 48.29 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.24 | 0.89 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 960.00 | 62.90 | 68.70 | 65.80 | 67.48 | +20.51 | +43.67% | 0.07 | 2 | 25 | 0.25 | 0.87 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 965.00 | 58.65 | 64.40 | 61.53 | 58.25 | +11.32 | +24.13% | 0.06 | 2 | 13 | 0.25 | 0.85 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 970.00 | 54.40 | 60.30 | 57.35 | 32.88 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.26 | 0.83 | 0.00 | -0.50 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 975.00 | 50.30 | 56.25 | 53.28 | 53.25 | +25.10 | +89.17% | 0.05 | 2 | 23 | 0.26 | 0.81 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 977.50 | 48.25 | 53.45 | 50.85 | % | 0.05 | 0 | 0 | 0.26 | 0.80 | 0.01 | -0.56 | 5/29/2026 3:59:54 PM EST | |||
| 980.00 | 46.30 | 51.95 | 49.13 | 49.60 | +11.69 | +30.84% | 0.05 | 31 | 81 | 0.26 | 0.79 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 982.50 | 44.35 | 50.60 | 47.48 | % | 0.05 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.59 | 5/29/2026 3:59:54 PM EST | |||
| 985.00 | 42.45 | 48.40 | 45.43 | 46.40 | +11.20 | +31.82% | 0.05 | 6 | 62 | 0.25 | 0.76 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 987.50 | 40.55 | 46.45 | 43.50 | 34.55 | +1.05 | +3.14% | 0.04 | 1 | 1 | 0.26 | 0.75 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 990.00 | 38.75 | 43.90 | 41.33 | 41.09 | +9.02 | +28.13% | 0.04 | 12 | 59 | 0.26 | 0.73 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 992.50 | 36.95 | 43.00 | 39.98 | 25.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.27 | 0.72 | 0.01 | -0.66 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 995.00 | 35.10 | 41.00 | 38.05 | 34.91 | +9.71 | +38.54% | 0.04 | 6 | 215 | 0.25 | 0.70 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 997.50 | 33.55 | 40.00 | 36.78 | 36.95 | % | 0.04 | 2 | 0 | 0.27 | 0.69 | 0.01 | -0.69 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 1,000.00 | 32.05 | 36.80 | 34.43 | 33.66 | +6.94 | +25.98% | 0.03 | 20 | 170 | 0.26 | 0.67 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,002.50 | 30.60 | 35.15 | 32.88 | 32.20 | +15.10 | +88.31% | 0.03 | 12 | 1 | 0.26 | 0.66 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,005.00 | 29.15 | 33.70 | 31.43 | 30.65 | +8.65 | +39.32% | 0.03 | 12 | 54 | 0.26 | 0.64 | 0.01 | -0.72 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,007.50 | 27.75 | 32.65 | 30.20 | 29.10 | +14.10 | +94.00% | 0.03 | 4 | 5 | 0.27 | 0.62 | 0.01 | -0.73 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,010.00 | 26.40 | 30.75 | 28.58 | 27.65 | +6.82 | +32.75% | 0.03 | 35 | 35 | 0.25 | 0.61 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,015.00 | 23.75 | 27.55 | 25.65 | 24.85 | +6.45 | +35.06% | 0.03 | 49 | 50 | 0.26 | 0.57 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,020.00 | 21.20 | 24.90 | 23.05 | 22.80 | +6.55 | +40.31% | 0.02 | 7 | 46 | 0.27 | 0.54 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,025.00 | 18.70 | 21.55 | 20.13 | 20.85 | +5.99 | +40.31% | 0.02 | 143 | 87 | 0.26 | 0.50 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,030.00 | 16.40 | 19.35 | 17.88 | 18.50 | +6.30 | +51.64% | 0.02 | 28 | 165 | 0.26 | 0.46 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,035.00 | 14.30 | 17.15 | 15.73 | 16.43 | +5.93 | +56.48% | 0.02 | 49 | 33 | 0.26 | 0.43 | 0.01 | -0.72 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,040.00 | 12.85 | 16.45 | 14.65 | 14.50 | +4.70 | +47.96% | 0.01 | 44 | 80 | 0.27 | 0.39 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,045.00 | 11.60 | 13.40 | 12.50 | 12.35 | +4.05 | +48.80% | 0.01 | 25 | 161 | 0.26 | 0.36 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,050.00 | 9.60 | 11.35 | 10.48 | 10.20 | +3.00 | +41.67% | 0.01 | 67 | 105 | 0.26 | 0.32 | 0.01 | -0.65 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,055.00 | 7.70 | 9.90 | 8.80 | 7.73 | +1.28 | +19.85% | 0.01 | 14 | 18 | 0.25 | 0.29 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,060.00 | 6.45 | 8.60 | 7.53 | 7.65 | +2.65 | +53.00% | 0.01 | 12 | 29 | 0.25 | 0.26 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,065.00 | 6.25 | 8.05 | 7.15 | 6.70 | +0.17 | +2.61% | 0.01 | 37 | 1 | 0.26 | 0.23 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,070.00 | 4.45 | 6.45 | 5.45 | 5.55 | +2.15 | +63.24% | 0.01 | 16 | 3 | 0.25 | 0.20 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,075.00 | 3.90 | 6.05 | 4.98 | 4.72 | % | 0.00 | 12 | 0 | 0.26 | 0.18 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 1,080.00 | 3.05 | 5.15 | 4.10 | 4.10 | +1.70 | +70.84% | 0.00 | 65 | 180 | 0.26 | 0.15 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,085.00 | 2.70 | 4.40 | 3.55 | 3.77 | % | 0.00 | 2 | 0 | 0.26 | 0.13 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 1,090.00 | 2.12 | 3.85 | 2.99 | 2.93 | +0.53 | +22.09% | 0.00 | 4 | 14 | 0.26 | 0.11 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,095.00 | 2.43 | 3.10 | 2.77 | 2.43 | % | 0.00 | 106 | 0 | 0.27 | 0.10 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 1,100.00 | 1.77 | 2.76 | 2.27 | 2.13 | +0.53 | +33.13% | 0.00 | 9 | 54 | 0.27 | 0.08 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,105.00 | 1.38 | 2.68 | 2.03 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.00 | -0.23 | 5/29/2026 3:59:54 PM EST | |||
| 1,110.00 | 1.22 | 2.07 | 1.65 | 1.13 | -0.73 | -39.25% | 0.00 | 2 | 23 | 0.27 | 0.06 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,120.00 | 0.90 | 1.74 | 1.32 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | 0.04 | 0.00 | -0.15 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 1,130.00 | 0.57 | 1.30 | 0.94 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.03 | 0.00 | -0.11 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 1,140.00 | 0.37 | 1.34 | 0.86 | 0.56 | +0.13 | +30.24% | 0.00 | 28 | 13 | 0.30 | 0.02 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,150.00 | 0.20 | 1.05 | 0.63 | 0.55 | +0.26 | +89.66% | 0.00 | 56 | 16 | 0.30 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,160.00 | 0.00 | 0.78 | 0.39 | 0.28 | -0.22 | -44.00% | 0.00 | 24 | 55 | 0.34 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,170.00 | 0.00 | 4.35 | 2.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 1,180.00 | 0.00 | 4.40 | 2.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 3:59:54 PM EST |
| 1,190.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 1,200.00 | 0.01 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 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 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 640.00 | 0.00 | 0.72 | 0.36 | 0.34 | -0.48 | -58.54% | 0.00 | 20 | 138 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:54 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 695.00 | 0.00 | 4.25 | 2.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:54 PM EST |
| 705.00 | 0.00 | 3.95 | 1.98 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:54 PM EST |
| 715.00 | 0.00 | 3.20 | 1.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 720.00 | 0.01 | 2.00 | 1.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 725.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 0.64 | 0.32 | 0.05 | -0.26 | -83.88% | 0.00 | 5 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 735.00 | 0.00 | 0.43 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 740.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 745.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 0.47 | 0.24 | 0.12 | -0.74 | -86.05% | 0.00 | 60 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 755.00 | 0.00 | 0.68 | 0.34 | 0.16 | -0.19 | -54.29% | 0.00 | 170 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 0.54 | 0.27 | 0.06 | -0.87 | -93.55% | 0.00 | 2 | 70 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 765.00 | 0.00 | 0.33 | 0.17 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 3.60 | 1.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 775.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 0.57 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 785.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 0.66 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 795.00 | 0.10 | 2.69 | 1.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 800.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 805.00 | 0.00 | 0.68 | 0.34 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:54 PM EST |
| 810.00 | 0.00 | 0.70 | 0.35 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 815.00 | 0.00 | 0.93 | 0.47 | 0.54 | +0.53 | +5,300.00% | 0.00 | 6 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 820.00 | 0.05 | 0.76 | 0.41 | 0.88 | +0.35 | +66.04% | 0.00 | 6 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 825.00 | 0.00 | 0.79 | 0.40 | 1.69 | +0.99 | +141.43% | 0.00 | 4 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 0.89 | 0.45 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:54 PM EST |
| 835.00 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 840.00 | 0.00 | 1.59 | 0.80 | 0.66 | -0.33 | -33.34% | 0.00 | 4 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 845.00 | 0.00 | 1.67 | 0.84 | 0.78 | -0.32 | -29.10% | 0.00 | 12 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 850.00 | 0.00 | 1.94 | 0.97 | 0.81 | -0.27 | -25.00% | 0.00 | 14 | 16 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 855.00 | 0.18 | 1.50 | 0.84 | 0.87 | -0.07 | -7.45% | 0.00 | 12 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 860.00 | 0.34 | 1.48 | 0.91 | 0.95 | -0.07 | -6.87% | 0.00 | 38 | 66 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 865.00 | 0.39 | 1.54 | 0.97 | 0.99 | -0.15 | -13.16% | 0.00 | 32 | 47 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 870.00 | 0.40 | 1.61 | 1.01 | 1.20 | -0.09 | -6.98% | 0.00 | 2 | 59 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 875.00 | 0.46 | 1.32 | 0.89 | 1.31 | -0.07 | -5.08% | 0.00 | 2 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 880.00 | 0.51 | 1.77 | 1.14 | 0.99 | -1.57 | -61.33% | 0.00 | 32 | 79 | 0.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 885.00 | 0.64 | 1.56 | 1.10 | 1.51 | -1.44 | -48.82% | 0.00 | 12 | 191 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 890.00 | 0.73 | 1.64 | 1.19 | 1.28 | -1.64 | -56.17% | 0.00 | 2 | 55 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 895.00 | 0.81 | 1.93 | 1.37 | 1.68 | -0.87 | -34.12% | 0.00 | 34 | 85 | 0.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 900.00 | 1.03 | 1.64 | 1.34 | 1.28 | -1.77 | -58.04% | 0.00 | 204 | 52 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 905.00 | 1.07 | 2.34 | 1.71 | 1.76 | -0.90 | -33.84% | 0.00 | 19 | 227 | 0.39 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 910.00 | 1.17 | 1.90 | 1.54 | 1.78 | -1.77 | -49.86% | 0.00 | 41 | 58 | 0.37 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 915.00 | 1.32 | 2.23 | 1.78 | 2.03 | -1.09 | -34.94% | 0.00 | 15 | 68 | 0.36 | -0.02 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 920.00 | 1.44 | 2.64 | 2.04 | 2.22 | -1.50 | -40.33% | 0.00 | 10 | 47 | 0.36 | -0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 925.00 | 1.66 | 2.72 | 2.19 | 2.37 | -1.18 | -33.24% | 0.00 | 17 | 53 | 0.35 | -0.03 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 930.00 | 1.92 | 2.97 | 2.45 | 2.61 | -2.74 | -51.22% | 0.00 | 61 | 115 | 0.35 | -0.04 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 935.00 | 2.14 | 3.60 | 2.87 | 3.28 | -1.77 | -35.05% | 0.00 | 10 | 40 | 0.35 | -0.05 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 940.00 | 2.48 | 3.30 | 2.89 | 3.18 | -3.67 | -53.58% | 0.00 | 31 | 576 | 0.33 | -0.07 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 945.00 | 2.65 | 4.05 | 3.35 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | -0.08 | 0.00 | -0.28 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 950.00 | 2.97 | 4.75 | 3.86 | 4.05 | -3.15 | -43.75% | 0.00 | 8 | 97 | 0.33 | -0.09 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 955.00 | 3.35 | 5.55 | 4.45 | 4.56 | -3.64 | -44.39% | 0.00 | 5 | 49 | 0.32 | -0.11 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 960.00 | 3.65 | 6.20 | 4.93 | 5.20 | -7.05 | -57.56% | 0.01 | 16 | 18 | 0.32 | -0.13 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 965.00 | 4.90 | 5.75 | 5.33 | 5.38 | -6.42 | -54.41% | 0.01 | 6 | 25 | 0.31 | -0.15 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 970.00 | 5.05 | 6.60 | 5.83 | 5.85 | -5.17 | -46.92% | 0.01 | 134 | 69 | 0.31 | -0.17 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 975.00 | 6.25 | 7.60 | 6.93 | 10.70 | -1.40 | -11.57% | 0.01 | 7 | 58 | 0.31 | -0.19 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 977.50 | 6.00 | 8.00 | 7.00 | 8.93 | -3.77 | -29.69% | 0.01 | 4 | 16 | 0.29 | -0.20 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 980.00 | 7.15 | 9.05 | 8.10 | 8.35 | -5.70 | -40.57% | 0.01 | 58 | 60 | 0.30 | -0.21 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 982.50 | 7.85 | 9.25 | 8.55 | 14.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.23 | 0.01 | -0.59 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 985.00 | 8.15 | 9.80 | 8.98 | 15.71 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | -0.24 | 0.01 | -0.61 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 987.50 | 7.85 | 10.85 | 9.35 | 10.61 | -18.44 | -63.48% | 0.01 | 10 | 2 | 0.30 | -0.25 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 990.00 | 9.75 | 12.00 | 10.88 | 10.97 | -6.57 | -37.46% | 0.01 | 7 | 13 | 0.31 | -0.27 | 0.01 | -0.64 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 992.50 | 10.40 | 12.50 | 11.45 | % | 0.01 | 0 | 0 | 0.30 | -0.28 | 0.01 | -0.66 | 5/29/2026 3:59:54 PM EST | |||
| 995.00 | 9.75 | 13.60 | 11.68 | 12.60 | -16.83 | -57.19% | 0.01 | 15 | 21 | 0.29 | -0.30 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 997.50 | 10.45 | 14.45 | 12.45 | % | 0.01 | 0 | 0 | 0.29 | -0.31 | 0.01 | -0.69 | 5/29/2026 3:59:54 PM EST | |||
| 1,000.00 | 12.55 | 14.85 | 13.70 | 14.57 | -7.31 | -33.41% | 0.01 | 69 | 41 | 0.30 | -0.33 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,002.50 | 13.40 | 15.75 | 14.58 | 25.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.34 | 0.01 | -0.71 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 1,005.00 | 13.30 | 16.75 | 15.03 | 16.57 | -23.91 | -59.07% | 0.01 | 2 | 6 | 0.30 | -0.36 | 0.01 | -0.72 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,007.50 | 14.30 | 18.45 | 16.38 | 20.85 | -7.05 | -25.27% | 0.02 | 8 | 6 | 0.30 | -0.38 | 0.01 | -0.73 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,010.00 | 15.10 | 18.75 | 16.93 | 21.75 | -5.40 | -19.89% | 0.02 | 5 | 10 | 0.30 | -0.39 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,015.00 | 16.90 | 20.70 | 18.80 | 21.08 | -17.77 | -45.74% | 0.02 | 4 | 6 | 0.29 | -0.43 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,020.00 | 18.95 | 22.00 | 20.48 | 22.00 | -12.45 | -36.14% | 0.02 | 29 | 36 | 0.29 | -0.46 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,025.00 | 21.45 | 26.00 | 23.73 | 25.85 | -10.40 | -28.69% | 0.02 | 36 | 4 | 0.29 | -0.50 | 0.01 | -0.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,030.00 | 24.05 | 29.20 | 26.63 | 52.55 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.29 | -0.54 | 0.01 | -0.74 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 1,035.00 | 26.65 | 32.00 | 29.33 | 32.50 | -10.15 | -23.80% | 0.03 | 7 | 24 | 0.29 | -0.57 | 0.01 | -0.72 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,040.00 | 29.70 | 33.95 | 31.83 | 33.95 | -22.95 | -40.34% | 0.03 | 2 | 4 | 0.29 | -0.61 | 0.01 | -0.70 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,045.00 | 32.85 | 38.50 | 35.68 | 37.15 | -26.85 | -41.96% | 0.03 | 4 | 1 | 0.29 | -0.64 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,050.00 | 36.30 | 42.95 | 39.63 | 56.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.68 | 0.01 | -0.65 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 1,055.00 | 39.90 | 46.40 | 43.15 | 58.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.71 | 0.01 | -0.61 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 1,060.00 | 43.65 | 50.45 | 47.05 | 48.20 | -27.80 | -36.58% | 0.04 | 2 | 2 | 0.30 | -0.74 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 1,065.00 | 47.60 | 54.00 | 50.80 | 88.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.77 | 0.01 | -0.54 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 1,070.00 | 51.70 | 58.00 | 54.85 | 88.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.80 | 0.01 | -0.49 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 1,075.00 | 55.90 | 62.20 | 59.05 | % | 0.05 | 0 | 0 | 0.31 | -0.82 | 0.00 | -0.45 | 5/29/2026 3:59:54 PM EST | |||
| 1,080.00 | 60.65 | 65.00 | 62.83 | 93.95 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.32 | -0.85 | 0.00 | -0.41 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 1,085.00 | 65.30 | 70.85 | 68.08 | % | 0.06 | 0 | 0 | 0.34 | -0.87 | 0.00 | -0.37 | 5/29/2026 3:59:54 PM EST | |||
| 1,090.00 | 69.35 | 75.35 | 72.35 | % | 0.07 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.33 | 5/29/2026 3:59:54 PM EST | |||
| 1,095.00 | 74.25 | 79.95 | 77.10 | % | 0.07 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.30 | 5/29/2026 3:59:54 PM EST | |||
| 1,100.00 | 77.55 | 84.60 | 81.08 | 111.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.92 | 0.00 | -0.26 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 1,105.00 | 82.20 | 89.30 | 85.75 | % | 0.08 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.23 | 5/29/2026 3:59:54 PM EST | |||
| 1,110.00 | 87.00 | 94.00 | 90.50 | 143.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.94 | 0.00 | -0.20 | 5/14/2026 | 5/29/2026 3:59:54 PM EST |
| 1,120.00 | 96.65 | 103.80 | 100.23 | 215.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.96 | 0.00 | -0.15 | 5/4/2026 | 5/29/2026 3:59:54 PM EST |
| 1,130.00 | 106.30 | 113.55 | 109.93 | 125.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.97 | 0.00 | -0.11 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 1,140.00 | 116.15 | 123.40 | 119.78 | % | 0.11 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 5/29/2026 3:59:54 PM EST | |||
| 1,150.00 | 126.25 | 133.30 | 129.78 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:54 PM EST | |||
| 1,160.00 | 136.20 | 143.25 | 139.73 | % | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 1,170.00 | 145.20 | 153.20 | 149.20 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 1,180.00 | 156.10 | 163.20 | 159.65 | 191.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 1,190.00 | 166.00 | 173.20 | 169.60 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 1,200.00 | 176.20 | 183.20 | 179.70 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST |