Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $782.21 as of 3/16/2026 11:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 562.25 | 571.00 | 566.63 | % | 2.46 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 240.00 | 552.85 | 561.35 | 557.10 | % | 2.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 250.00 | 542.95 | 551.45 | 547.20 | 230.00 | 0.00 | 0.00% | 2.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 533.05 | 541.50 | 537.28 | % | 2.07 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 270.00 | 523.00 | 531.15 | 527.08 | % | 1.95 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 280.00 | 513.20 | 521.20 | 517.20 | 273.95 | 0.00 | 0.00% | 1.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 503.30 | 511.65 | 507.48 | 264.85 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 493.40 | 501.75 | 497.58 | 346.36 | 0.00 | 0.00% | 1.66 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 483.50 | 491.55 | 487.53 | 289.95 | 0.00 | 0.00% | 1.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 473.10 | 482.00 | 477.55 | 539.80 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 463.25 | 472.05 | 467.65 | 466.75 | 0.00 | 0.00% | 1.42 | 0 | 4 | 1.04 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 340.00 | 453.35 | 462.35 | 457.85 | 519.90 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 350.00 | 443.45 | 452.25 | 447.85 | 510.30 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 360.00 | 434.80 | 440.20 | 437.50 | 435.10 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 370.00 | 424.20 | 432.25 | 428.23 | 460.00 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:05 PM EST |
| 380.00 | 414.30 | 422.90 | 418.60 | 349.10 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.00 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 3/16/2026 4:00:05 PM EST |
| 390.00 | 404.45 | 412.85 | 408.65 | 518.89 | 0.00 | 0.00% | 1.05 | 0 | 8 | 0.94 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 3/16/2026 4:00:05 PM EST |
| 400.00 | 394.65 | 403.05 | 398.85 | 461.00 | 0.00 | 0.00% | 1.00 | 0 | 25 | 0.72 | 0.99 | 0.00 | -0.02 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 385.55 | 392.50 | 389.03 | 129.10 | 0.00 | 0.00% | 0.95 | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 3/16/2026 4:00:05 PM EST |
| 420.00 | 375.75 | 382.15 | 378.95 | 400.15 | 0.00 | 0.00% | 0.90 | 0 | 11 | 0.66 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 3/16/2026 4:00:05 PM EST |
| 430.00 | 365.20 | 372.35 | 368.78 | 397.57 | 0.00 | 0.00% | 0.86 | 0 | 8 | 0.69 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 440.00 | 355.45 | 363.85 | 359.65 | 387.41 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.82 | 0.98 | 0.00 | -0.06 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 450.00 | 345.70 | 354.10 | 349.90 | 482.43 | 0.00 | 0.00% | 0.78 | 0 | 12 | 0.80 | 0.98 | 0.00 | -0.06 | 1/28/2026 | 3/16/2026 4:00:05 PM EST |
| 460.00 | 336.00 | 344.05 | 340.03 | 474.92 | 0.00 | 0.00% | 0.74 | 0 | 15 | 0.77 | 0.98 | 0.00 | -0.07 | 1/29/2026 | 3/16/2026 4:00:05 PM EST |
| 470.00 | 326.30 | 334.35 | 330.33 | 417.00 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.55 | 0.97 | 0.00 | -0.08 | 12/30/2025 | 3/16/2026 4:00:05 PM EST |
| 480.00 | 316.65 | 322.50 | 319.58 | 299.00 | 0.00 | 0.00% | 0.67 | 0 | 46 | 0.53 | 0.97 | 0.00 | -0.08 | 10/16/2025 | 3/16/2026 4:00:05 PM EST |
| 490.00 | 307.70 | 314.35 | 311.03 | 395.42 | 0.00 | 0.00% | 0.63 | 0 | 15 | 0.55 | 0.97 | 0.00 | -0.09 | 12/18/2025 | 3/16/2026 4:00:05 PM EST |
| 500.00 | 297.40 | 304.70 | 301.05 | 313.61 | 0.00 | 0.00% | 0.60 | 0 | 21 | 0.55 | 0.96 | 0.00 | -0.10 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 510.00 | 288.20 | 294.80 | 291.50 | 351.92 | 0.00 | 0.00% | 0.57 | 0 | 69 | 0.55 | 0.96 | 0.00 | -0.11 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 520.00 | 279.05 | 284.00 | 281.53 | 310.07 | 0.00 | 0.00% | 0.54 | 0 | 32 | 0.53 | 0.96 | 0.00 | -0.12 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 530.00 | 269.55 | 274.50 | 272.03 | 332.75 | 0.00 | 0.00% | 0.51 | 0 | 138 | 0.52 | 0.95 | 0.00 | -0.13 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 540.00 | 260.35 | 265.25 | 262.80 | 330.73 | 0.00 | 0.00% | 0.49 | 0 | 31 | 0.52 | 0.95 | 0.00 | -0.14 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 550.00 | 251.25 | 255.90 | 253.58 | 399.40 | 0.00 | 0.00% | 0.46 | 0 | 35 | 0.51 | 0.94 | 0.00 | -0.15 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 560.00 | 241.60 | 246.50 | 244.05 | 357.00 | 0.00 | 0.00% | 0.44 | 0 | 129 | 0.50 | 0.93 | 0.00 | -0.16 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 580.00 | 223.75 | 228.25 | 226.00 | 346.65 | 0.00 | 0.00% | 0.39 | 0 | 43 | 0.49 | 0.92 | 0.00 | -0.18 | 2/20/2026 | 3/16/2026 4:00:05 PM EST |
| 600.00 | 204.95 | 209.80 | 207.38 | 248.00 | 0.00 | 0.00% | 0.35 | 0 | 433 | 0.47 | 0.90 | 0.00 | -0.20 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 605.00 | 200.50 | 205.65 | 203.08 | % | 0.34 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.20 | 3/16/2026 4:00:05 PM EST | |||
| 610.00 | 196.20 | 201.05 | 198.63 | 195.30 | 0.00 | 0.00% | 0.33 | 0 | 102 | 0.47 | 0.89 | 0.00 | -0.21 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 615.00 | 191.50 | 196.75 | 194.13 | % | 0.32 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.22 | 3/16/2026 4:00:05 PM EST | |||
| 620.00 | 187.40 | 192.15 | 189.78 | 235.00 | 0.00 | 0.00% | 0.31 | 0 | 170 | 0.46 | 0.88 | 0.00 | -0.22 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 625.00 | 183.00 | 187.85 | 185.43 | 302.83 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.46 | 0.87 | 0.00 | -0.23 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 630.00 | 178.55 | 183.50 | 181.03 | 216.94 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.45 | 0.87 | 0.00 | -0.23 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 635.00 | 175.55 | 179.75 | 177.65 | 228.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.46 | 0.86 | 0.00 | -0.24 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 640.00 | 171.20 | 174.90 | 173.05 | 186.20 | 0.00 | 0.00% | 0.27 | 0 | 92 | 0.45 | 0.86 | 0.00 | -0.24 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 645.00 | 167.00 | 170.65 | 168.83 | % | 0.26 | 0 | 0 | 0.45 | 0.85 | 0.00 | -0.25 | 3/16/2026 4:00:05 PM EST | |||
| 650.00 | 161.55 | 166.60 | 164.08 | 248.56 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.44 | 0.84 | 0.00 | -0.26 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 655.00 | 157.50 | 164.10 | 160.80 | % | 0.25 | 0 | 0 | 0.45 | 0.84 | 0.00 | -0.26 | 3/16/2026 4:00:05 PM EST | |||
| 660.00 | 153.60 | 159.00 | 156.30 | 226.10 | 0.00 | 0.00% | 0.24 | 0 | 134 | 0.44 | 0.83 | 0.00 | -0.27 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 665.00 | 150.30 | 154.20 | 152.25 | % | 0.23 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.27 | 3/16/2026 4:00:05 PM EST | |||
| 670.00 | 145.55 | 150.15 | 147.85 | 159.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.43 | 0.81 | 0.00 | -0.28 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 675.00 | 141.20 | 147.80 | 144.50 | 217.44 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.44 | 0.81 | 0.00 | -0.28 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 680.00 | 138.20 | 142.15 | 140.18 | 134.85 | 0.00 | 0.00% | 0.21 | 0 | 219 | 0.43 | 0.80 | 0.00 | -0.29 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 685.00 | 134.30 | 139.85 | 137.08 | 161.03 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.44 | 0.79 | 0.00 | -0.29 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 690.00 | 130.45 | 134.35 | 132.40 | 163.72 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.43 | 0.78 | 0.00 | -0.30 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 695.00 | 126.55 | 130.55 | 128.55 | 165.90 | 0.00 | 0.00% | 0.18 | 0 | 48 | 0.42 | 0.77 | 0.00 | -0.30 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 700.00 | 122.35 | 127.15 | 124.75 | 120.94 | 0.00 | 0.00% | 0.18 | 0 | 292 | 0.42 | 0.76 | 0.00 | -0.31 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 705.00 | 119.25 | 123.05 | 121.15 | 139.02 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.42 | 0.75 | 0.00 | -0.31 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 710.00 | 114.40 | 120.85 | 117.63 | 124.55 | -24.20 | -16.27% | 0.17 | 1 | 17 | 0.42 | 0.74 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 715.00 | 111.65 | 115.70 | 113.68 | 145.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.41 | 0.73 | 0.00 | -0.32 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 720.00 | 107.20 | 112.60 | 109.90 | 117.50 | +6.58 | +5.94% | 0.15 | 2 | 150 | 0.41 | 0.72 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 725.00 | 105.05 | 108.55 | 106.80 | 118.87 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.41 | 0.71 | 0.00 | -0.33 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 730.00 | 100.40 | 104.95 | 102.68 | 96.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.40 | 0.70 | 0.00 | -0.33 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 735.00 | 96.90 | 102.15 | 99.53 | 100.56 | -1.46 | -1.44% | 0.14 | 2 | 10 | 0.40 | 0.69 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 740.00 | 94.70 | 98.80 | 96.75 | 96.83 | 0.00 | 0.00% | 0.13 | 0 | 426 | 0.41 | 0.68 | 0.00 | -0.34 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 745.00 | 91.40 | 95.05 | 93.23 | 120.55 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.40 | 0.67 | 0.00 | -0.34 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 750.00 | 87.55 | 92.30 | 89.93 | 90.38 | 0.00 | 0.00% | 0.12 | 0 | 80 | 0.40 | 0.66 | 0.00 | -0.34 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 755.00 | 85.20 | 88.70 | 86.95 | 80.46 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.40 | 0.65 | 0.00 | -0.34 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 760.00 | 80.80 | 85.60 | 83.20 | 84.41 | +6.68 | +8.60% | 0.11 | 5 | 222 | 0.39 | 0.64 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 765.00 | 77.95 | 82.55 | 80.25 | 80.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.39 | 0.62 | 0.00 | -0.35 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 770.00 | 74.90 | 79.60 | 77.25 | 77.55 | -19.35 | -19.97% | 0.10 | 1 | 12 | 0.39 | 0.61 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 775.00 | 71.45 | 76.70 | 74.08 | 93.65 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.39 | 0.60 | 0.00 | -0.35 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 780.00 | 68.95 | 73.85 | 71.40 | 73.20 | +2.31 | +3.26% | 0.09 | 8 | 427 | 0.39 | 0.59 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 785.00 | 66.30 | 71.05 | 68.68 | 70.10 | +0.32 | +0.46% | 0.09 | 26 | 82 | 0.38 | 0.57 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 790.00 | 63.70 | 68.35 | 66.03 | 68.85 | +7.50 | +12.23% | 0.08 | 6 | 168 | 0.38 | 0.56 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 795.00 | 61.00 | 65.60 | 63.30 | 62.77 | -4.20 | -6.28% | 0.08 | 36 | 15 | 0.38 | 0.55 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 800.00 | 58.20 | 63.45 | 60.83 | 60.55 | +3.85 | +6.79% | 0.08 | 139 | 761 | 0.38 | 0.54 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 805.00 | 55.35 | 60.00 | 57.68 | 57.90 | -2.10 | -3.50% | 0.07 | 5 | 44 | 0.38 | 0.52 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 810.00 | 52.85 | 57.40 | 55.13 | 55.20 | -1.93 | -3.38% | 0.07 | 26 | 96 | 0.37 | 0.51 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 815.00 | 50.25 | 56.10 | 53.18 | 52.80 | -1.78 | -3.27% | 0.07 | 3 | 72 | 0.37 | 0.50 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 820.00 | 48.05 | 52.00 | 50.03 | 51.00 | +3.09 | +6.45% | 0.06 | 11 | 414 | 0.37 | 0.48 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 825.00 | 45.55 | 51.00 | 48.28 | 48.97 | +3.19 | +6.97% | 0.06 | 4 | 36 | 0.37 | 0.47 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 830.00 | 44.45 | 48.80 | 46.63 | 46.30 | -1.46 | -3.06% | 0.06 | 6 | 119 | 0.37 | 0.46 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 835.00 | 42.35 | 46.70 | 44.53 | 46.15 | +5.20 | +12.70% | 0.05 | 2 | 48 | 0.37 | 0.44 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 840.00 | 40.15 | 44.80 | 42.48 | 44.25 | +1.10 | +2.55% | 0.05 | 4 | 66 | 0.37 | 0.43 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 845.00 | 37.80 | 42.85 | 40.33 | 40.93 | +0.18 | +0.45% | 0.05 | 2 | 66 | 0.37 | 0.42 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 850.00 | 37.00 | 40.85 | 38.93 | 37.90 | +2.20 | +6.17% | 0.05 | 39 | 1,101 | 0.37 | 0.40 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 855.00 | 34.45 | 39.00 | 36.73 | 36.32 | -2.32 | -6.01% | 0.04 | 9 | 65 | 0.36 | 0.39 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 860.00 | 31.80 | 36.00 | 33.90 | 35.92 | +3.77 | +11.73% | 0.04 | 2 | 243 | 0.36 | 0.38 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 865.00 | 29.80 | 35.40 | 32.60 | 33.01 | +2.21 | +7.18% | 0.04 | 4 | 45 | 0.36 | 0.36 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 870.00 | 28.55 | 32.50 | 30.53 | 31.30 | -0.35 | -1.11% | 0.04 | 13 | 49 | 0.35 | 0.35 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 875.00 | 28.10 | 31.95 | 30.03 | 29.64 | -1.67 | -5.34% | 0.03 | 2 | 44 | 0.36 | 0.34 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 880.00 | 25.45 | 30.20 | 27.83 | 28.75 | +2.80 | +10.79% | 0.03 | 5 | 170 | 0.35 | 0.33 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 885.00 | 25.05 | 28.45 | 26.75 | 26.71 | -2.79 | -9.46% | 0.03 | 2 | 210 | 0.36 | 0.31 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 890.00 | 23.70 | 27.20 | 25.45 | 27.00 | +3.57 | +15.24% | 0.03 | 8 | 90 | 0.35 | 0.30 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 895.00 | 21.65 | 24.95 | 23.30 | 23.71 | +1.66 | +7.53% | 0.03 | 5 | 94 | 0.35 | 0.29 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 900.00 | 20.25 | 23.35 | 21.80 | 22.21 | +1.71 | +8.35% | 0.02 | 69 | 796 | 0.35 | 0.28 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 905.00 | 19.30 | 22.95 | 21.13 | 22.86 | +3.21 | +16.34% | 0.02 | 7 | 180 | 0.35 | 0.27 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 920.00 | 16.40 | 19.50 | 17.95 | 16.67 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.35 | 0.24 | 0.00 | -0.23 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 940.00 | 12.55 | 14.50 | 13.53 | 13.75 | +0.10 | +0.74% | 0.01 | 14 | 761 | 0.34 | 0.20 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 960.00 | 9.75 | 12.05 | 10.90 | 11.25 | +0.75 | +7.15% | 0.01 | 4 | 679 | 0.34 | 0.16 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 970.00 | 9.15 | 10.30 | 9.73 | 9.64 | -2.34 | -19.54% | 0.01 | 1 | 306 | 0.34 | 0.15 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 980.00 | 7.55 | 9.40 | 8.48 | 8.47 | -1.13 | -11.78% | 0.01 | 11 | 364 | 0.34 | 0.13 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,000.00 | 6.00 | 7.50 | 6.75 | 6.65 | +0.15 | +2.31% | 0.01 | 24 | 800 | 0.34 | 0.11 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,020.00 | 4.80 | 6.50 | 5.65 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.34 | 0.09 | 0.00 | -0.12 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,040.00 | 3.75 | 4.95 | 4.35 | 4.33 | -3.97 | -47.84% | 0.00 | 2 | 259 | 0.34 | 0.08 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,060.00 | 2.83 | 3.60 | 3.22 | 3.20 | -0.25 | -7.25% | 0.00 | 2 | 648 | 0.34 | 0.06 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,080.00 | 2.44 | 3.30 | 2.87 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.35 | 0.05 | 0.00 | -0.08 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,100.00 | 2.00 | 2.88 | 2.44 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.35 | 0.04 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,120.00 | 1.33 | 2.65 | 1.99 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.35 | 0.04 | 0.00 | -0.06 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,140.00 | 1.01 | 2.04 | 1.53 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.35 | 0.03 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,160.00 | 0.75 | 2.06 | 1.41 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.36 | 0.03 | 0.00 | -0.05 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,180.00 | 0.86 | 1.65 | 1.26 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.37 | 0.02 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 1,200.00 | 0.39 | 1.22 | 0.81 | 0.78 | -0.39 | -33.34% | 0.00 | 3 | 293 | 0.36 | 0.02 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,220.00 | 0.42 | 1.47 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.38 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 1.38 | 0.69 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 1.31 | 0.66 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.43 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 1.28 | 0.64 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.43 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 1.26 | 0.63 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 1.23 | 0.62 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 1.21 | 0.61 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.45 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 1.19 | 0.60 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 1.17 | 0.59 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.46 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,330.00 | 0.00 | 1.16 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,340.00 | 0.00 | 1.14 | 0.57 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 3/16/2026 4:00:05 PM EST |
| 1,350.00 | 0.00 | 1.13 | 0.57 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,360.00 | 0.00 | 1.12 | 0.56 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.47 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,370.00 | 0.00 | 1.11 | 0.56 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.48 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 3/16/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,390.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,400.00 | 0.00 | 0.99 | 0.50 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,410.00 | 0.00 | 0.57 | 0.29 | 0.25 | -1.15 | -82.15% | 0.00 | 6 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,420.00 | 0.00 | 1.06 | 0.53 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 1,430.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,440.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 3/16/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.39 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.53 | 0.27 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 4.45 | 2.23 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 0.01 | 0.40 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 4.55 | 2.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 4.65 | 2.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 4.65 | 2.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 1.61 | 0.81 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.73 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 3/16/2026 4:00:05 PM EST |
| 390.00 | 0.03 | 1.70 | 0.87 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 3/16/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 1.34 | 0.67 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.66 | -0.01 | 0.00 | -0.02 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 0.22 | 1.61 | 0.92 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.59 | -0.01 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 420.00 | 0.14 | 1.73 | 0.94 | 1.03 | -0.37 | -26.43% | 0.00 | 2 | 187 | 0.56 | -0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 2.06 | 1.03 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.64 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 440.00 | 0.45 | 2.24 | 1.35 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.57 | -0.02 | 0.00 | -0.06 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 450.00 | 0.79 | 1.99 | 1.39 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.56 | -0.02 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 460.00 | 0.99 | 2.67 | 1.83 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.57 | -0.02 | 0.00 | -0.07 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 470.00 | 1.24 | 2.89 | 2.07 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | -0.03 | 0.00 | -0.08 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 480.00 | 1.42 | 3.20 | 2.31 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.55 | -0.03 | 0.00 | -0.08 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 490.00 | 1.61 | 3.45 | 2.53 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.54 | -0.03 | 0.00 | -0.09 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 500.00 | 2.12 | 3.70 | 2.91 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.54 | -0.04 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 510.00 | 2.47 | 4.45 | 3.46 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.53 | -0.04 | 0.00 | -0.11 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 520.00 | 2.85 | 5.10 | 3.98 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.53 | -0.04 | 0.00 | -0.12 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 530.00 | 3.80 | 4.70 | 4.25 | 4.25 | -0.50 | -10.53% | 0.01 | 11 | 524 | 0.52 | -0.05 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 540.00 | 3.80 | 5.95 | 4.88 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.51 | -0.05 | 0.00 | -0.14 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 550.00 | 4.35 | 6.55 | 5.45 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.51 | -0.06 | 0.00 | -0.15 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 560.00 | 5.65 | 6.70 | 6.18 | 6.10 | -1.30 | -17.57% | 0.01 | 1 | 492 | 0.50 | -0.07 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 580.00 | 7.25 | 8.25 | 7.75 | 7.60 | -1.70 | -18.28% | 0.01 | 1 | 272 | 0.49 | -0.08 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 600.00 | 8.25 | 10.20 | 9.23 | 11.95 | 0.00 | 0.00% | 0.02 | 0 | 785 | 0.47 | -0.10 | 0.00 | -0.20 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 605.00 | 9.75 | 11.00 | 10.38 | 10.55 | -0.70 | -6.23% | 0.02 | 49 | 105 | 0.48 | -0.10 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 610.00 | 9.30 | 11.30 | 10.30 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.11 | 0.00 | -0.21 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 615.00 | 9.75 | 11.90 | 10.83 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.47 | -0.11 | 0.00 | -0.22 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 620.00 | 11.15 | 12.85 | 12.00 | 11.40 | -2.90 | -20.28% | 0.02 | 7 | 142 | 0.47 | -0.12 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 625.00 | 11.05 | 13.15 | 12.10 | 15.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.46 | -0.13 | 0.00 | -0.23 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 630.00 | 11.60 | 13.85 | 12.73 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 271 | 0.46 | -0.13 | 0.00 | -0.23 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 635.00 | 12.80 | 14.70 | 13.75 | 13.30 | -3.75 | -22.00% | 0.02 | 49 | 84 | 0.46 | -0.14 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 640.00 | 13.60 | 15.85 | 14.73 | 13.74 | -3.51 | -20.35% | 0.02 | 19 | 256 | 0.46 | -0.14 | 0.00 | -0.24 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 645.00 | 13.55 | 16.15 | 14.85 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.45 | -0.15 | 0.00 | -0.25 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 650.00 | 14.80 | 17.35 | 16.08 | 15.90 | -2.54 | -13.78% | 0.02 | 9 | 101 | 0.45 | -0.16 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 655.00 | 16.60 | 17.85 | 17.23 | 16.00 | -4.40 | -21.57% | 0.03 | 2 | 119 | 0.45 | -0.16 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 660.00 | 17.55 | 18.80 | 18.18 | 16.90 | -4.15 | -19.72% | 0.03 | 6 | 205 | 0.45 | -0.17 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 665.00 | 18.05 | 19.75 | 18.90 | 17.65 | -4.55 | -20.50% | 0.03 | 2 | 158 | 0.45 | -0.18 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 670.00 | 18.00 | 20.80 | 19.40 | 22.15 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.44 | -0.19 | 0.00 | -0.28 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 675.00 | 20.35 | 21.45 | 20.90 | 24.80 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.44 | -0.19 | 0.00 | -0.28 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 680.00 | 21.40 | 22.75 | 22.08 | 20.65 | -5.05 | -19.65% | 0.03 | 1 | 272 | 0.44 | -0.20 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 685.00 | 20.35 | 24.20 | 22.28 | 27.10 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.43 | -0.21 | 0.00 | -0.29 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 690.00 | 22.65 | 25.00 | 23.83 | 23.15 | -2.73 | -10.55% | 0.03 | 2 | 335 | 0.43 | -0.22 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 695.00 | 24.60 | 26.10 | 25.35 | 24.96 | -4.49 | -15.25% | 0.04 | 11 | 16 | 0.43 | -0.23 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 700.00 | 24.75 | 27.55 | 26.15 | 26.07 | -5.34 | -17.01% | 0.04 | 11 | 987 | 0.43 | -0.24 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 705.00 | 24.90 | 29.30 | 27.10 | 32.40 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.42 | -0.25 | 0.00 | -0.31 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 710.00 | 27.15 | 30.00 | 28.58 | 34.65 | 0.00 | 0.00% | 0.04 | 0 | 483 | 0.42 | -0.26 | 0.00 | -0.32 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 715.00 | 27.60 | 32.00 | 29.80 | 35.62 | 0.00 | 0.00% | 0.04 | 0 | 402 | 0.42 | -0.27 | 0.00 | -0.32 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 720.00 | 29.00 | 32.70 | 30.85 | 37.18 | 0.00 | 0.00% | 0.04 | 0 | 1,180 | 0.41 | -0.28 | 0.00 | -0.32 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 725.00 | 30.45 | 34.30 | 32.38 | 34.12 | -4.28 | -11.15% | 0.04 | 5 | 348 | 0.41 | -0.29 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 730.00 | 33.90 | 34.95 | 34.43 | 34.95 | -5.60 | -13.81% | 0.05 | 629 | 111 | 0.41 | -0.30 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 735.00 | 34.20 | 37.50 | 35.85 | 36.34 | -5.91 | -13.99% | 0.05 | 30 | 988 | 0.41 | -0.31 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 740.00 | 37.05 | 38.95 | 38.00 | 37.54 | -2.34 | -5.87% | 0.05 | 13 | 311 | 0.41 | -0.32 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 745.00 | 36.90 | 41.55 | 39.23 | 36.85 | -6.25 | -14.51% | 0.05 | 8 | 60 | 0.41 | -0.33 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 750.00 | 38.65 | 42.55 | 40.60 | 40.63 | -7.37 | -15.36% | 0.05 | 1 | 301 | 0.40 | -0.34 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 755.00 | 40.50 | 44.95 | 42.73 | 44.01 | -5.64 | -11.36% | 0.06 | 1 | 101 | 0.40 | -0.35 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 760.00 | 43.45 | 47.50 | 45.48 | 44.00 | -7.35 | -14.32% | 0.06 | 9 | 309 | 0.40 | -0.36 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 765.00 | 45.35 | 48.95 | 47.15 | 47.98 | -5.72 | -10.66% | 0.06 | 4 | 91 | 0.40 | -0.38 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 770.00 | 46.55 | 51.35 | 48.95 | 54.00 | 0.00 | 0.00% | 0.06 | 0 | 479 | 0.40 | -0.39 | 0.00 | -0.35 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 775.00 | 49.15 | 52.50 | 50.83 | 58.10 | 0.00 | 0.00% | 0.07 | 0 | 362 | 0.39 | -0.40 | 0.00 | -0.35 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 780.00 | 52.50 | 54.00 | 53.25 | 53.05 | -6.90 | -11.51% | 0.07 | 150 | 643 | 0.39 | -0.41 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 785.00 | 52.70 | 58.05 | 55.38 | 55.15 | -6.24 | -10.17% | 0.07 | 5 | 190 | 0.39 | -0.43 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 790.00 | 55.15 | 60.20 | 57.68 | 57.20 | -8.02 | -12.30% | 0.07 | 39 | 855 | 0.39 | -0.44 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 795.00 | 57.65 | 62.75 | 60.20 | 61.60 | +0.04 | +0.07% | 0.08 | 25 | 255 | 0.39 | -0.45 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 800.00 | 59.60 | 64.95 | 62.28 | 61.04 | -3.56 | -5.52% | 0.08 | 8 | 1,623 | 0.39 | -0.46 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 805.00 | 62.00 | 67.65 | 64.83 | 63.95 | -1.30 | -2.00% | 0.08 | 20 | 167 | 0.39 | -0.48 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 810.00 | 66.45 | 68.10 | 67.28 | 61.50 | -14.40 | -18.98% | 0.08 | 20 | 334 | 0.38 | -0.49 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 815.00 | 67.05 | 72.90 | 69.98 | 66.10 | +10.25 | +18.36% | 0.09 | 1 | 89 | 0.38 | -0.50 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 820.00 | 71.50 | 73.30 | 72.40 | 72.51 | -4.91 | -6.35% | 0.09 | 303 | 228 | 0.38 | -0.52 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 825.00 | 72.40 | 78.00 | 75.20 | 70.65 | -11.45 | -13.95% | 0.09 | 2 | 70 | 0.38 | -0.53 | 0.00 | -0.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 830.00 | 75.15 | 80.75 | 77.95 | 75.45 | -13.40 | -15.09% | 0.09 | 2 | 340 | 0.38 | -0.54 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 835.00 | 77.95 | 84.15 | 81.05 | 79.85 | -3.24 | -3.90% | 0.10 | 5 | 81 | 0.38 | -0.56 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 840.00 | 80.95 | 86.00 | 83.48 | 82.35 | -9.90 | -10.74% | 0.10 | 3 | 174 | 0.37 | -0.57 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 845.00 | 83.90 | 88.40 | 86.15 | 85.55 | -1.95 | -2.23% | 0.10 | 2 | 71 | 0.37 | -0.58 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 850.00 | 86.95 | 92.00 | 89.48 | 98.20 | 0.00 | 0.00% | 0.11 | 0 | 501 | 0.37 | -0.60 | 0.00 | -0.32 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 855.00 | 90.15 | 95.30 | 92.73 | 91.10 | -3.52 | -3.72% | 0.11 | 1 | 44 | 0.37 | -0.61 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 860.00 | 93.30 | 98.10 | 95.70 | 96.00 | -5.50 | -5.42% | 0.11 | 4 | 174 | 0.36 | -0.62 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 865.00 | 96.90 | 101.40 | 99.15 | 97.95 | +6.42 | +7.02% | 0.11 | 1 | 148 | 0.36 | -0.64 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 870.00 | 100.90 | 104.55 | 102.73 | 100.95 | -8.13 | -7.46% | 0.12 | 1 | 114 | 0.36 | -0.65 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 875.00 | 103.65 | 107.85 | 105.75 | 105.30 | -7.60 | -6.74% | 0.12 | 1 | 242 | 0.36 | -0.66 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 880.00 | 106.70 | 111.65 | 109.18 | 107.70 | +23.50 | +27.91% | 0.12 | 1 | 114 | 0.36 | -0.67 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 885.00 | 110.90 | 114.95 | 112.93 | 111.50 | -3.65 | -3.17% | 0.13 | 1 | 63 | 0.36 | -0.69 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 890.00 | 113.55 | 120.05 | 116.80 | 114.65 | -4.67 | -3.92% | 0.13 | 1 | 120 | 0.36 | -0.70 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 895.00 | 117.45 | 122.00 | 119.73 | 123.39 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.35 | -0.71 | 0.00 | -0.27 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 900.00 | 121.95 | 125.80 | 123.88 | 133.50 | 0.00 | 0.00% | 0.14 | 0 | 519 | 0.35 | -0.72 | 0.00 | -0.26 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 905.00 | 124.65 | 131.10 | 127.88 | 123.32 | +42.69 | +52.95% | 0.14 | 2 | 85 | 0.35 | -0.73 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 920.00 | 136.75 | 143.20 | 139.98 | 136.85 | +18.04 | +15.19% | 0.15 | 4 | 255 | 0.35 | -0.76 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 940.00 | 153.25 | 157.25 | 155.25 | 165.78 | 0.00 | 0.00% | 0.17 | 0 | 388 | 0.34 | -0.80 | 0.00 | -0.21 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 960.00 | 170.00 | 174.35 | 172.18 | 150.24 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.34 | -0.84 | 0.00 | -0.18 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 970.00 | 178.95 | 184.20 | 181.58 | 159.75 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.34 | -0.85 | 0.00 | -0.17 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 980.00 | 188.35 | 193.00 | 190.68 | 195.00 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.34 | -0.87 | 0.00 | -0.16 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,000.00 | 206.00 | 211.50 | 208.75 | 208.44 | -1.90 | -0.91% | 0.21 | 3 | 282 | 0.32 | -0.89 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,020.00 | 224.80 | 230.65 | 227.73 | 167.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.38 | -0.91 | 0.00 | -0.12 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 1,040.00 | 244.15 | 249.35 | 246.75 | 134.15 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.38 | -0.92 | 0.00 | -0.11 | 2/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,060.00 | 263.80 | 268.55 | 266.18 | 195.60 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.39 | -0.94 | 0.00 | -0.09 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 1,080.00 | 281.85 | 289.55 | 285.70 | 249.68 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.43 | -0.95 | 0.00 | -0.08 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,100.00 | 300.95 | 309.55 | 305.25 | 269.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.07 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 1,120.00 | 321.00 | 329.55 | 325.28 | 190.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.06 | 2/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,140.00 | 341.00 | 349.55 | 345.28 | 186.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.05 | 1/22/2026 | 3/16/2026 4:00:05 PM EST |
| 1,160.00 | 361.00 | 369.60 | 365.30 | 298.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,180.00 | 383.55 | 389.20 | 386.38 | 333.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.04 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,200.00 | 402.40 | 409.60 | 406.00 | 353.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,220.00 | 422.20 | 429.20 | 425.70 | % | 0.35 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:05 PM EST | |||
| 1,240.00 | 441.00 | 449.60 | 445.30 | 363.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 3/16/2026 4:00:05 PM EST |
| 1,260.00 | 461.00 | 469.60 | 465.30 | 331.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 1/14/2026 | 3/16/2026 4:00:05 PM EST |
| 1,270.00 | 471.00 | 479.60 | 475.30 | 451.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,280.00 | 481.25 | 489.60 | 485.43 | 360.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 3/16/2026 4:00:05 PM EST |
| 1,290.00 | 491.20 | 499.60 | 495.40 | % | 0.38 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,300.00 | 501.15 | 509.65 | 505.40 | 388.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 3/16/2026 4:00:05 PM EST |
| 1,310.00 | 511.00 | 519.65 | 515.33 | % | 0.39 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,320.00 | 521.60 | 529.65 | 525.63 | % | 0.40 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,330.00 | 531.20 | 539.65 | 535.43 | % | 0.40 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,340.00 | 541.00 | 550.00 | 545.50 | % | 0.41 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,350.00 | 551.00 | 559.65 | 555.33 | % | 0.41 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,360.00 | 561.25 | 569.65 | 565.45 | % | 0.42 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,370.00 | 571.60 | 579.65 | 575.63 | % | 0.42 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 1,380.00 | 581.05 | 589.65 | 585.35 | % | 0.42 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,390.00 | 591.25 | 599.65 | 595.45 | % | 0.43 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,400.00 | 602.20 | 609.65 | 605.93 | 443.98 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,410.00 | 612.20 | 618.80 | 615.50 | % | 0.44 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,420.00 | 623.30 | 629.65 | 626.48 | % | 0.44 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,430.00 | 631.05 | 639.65 | 635.35 | % | 0.44 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,440.00 | 641.35 | 649.65 | 645.50 | % | 0.45 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |