Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $928.74 as of 5/20/2026 2:40:37 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 | 498.75 | 505.60 | 502.18 | % | 1.05 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 490.00 | 488.75 | 495.65 | 492.20 | % | 1.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 500.00 | 478.80 | 484.25 | 481.53 | % | 0.96 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 510.00 | 468.80 | 475.90 | 472.35 | % | 0.93 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 520.00 | 458.80 | 464.65 | 461.73 | % | 0.89 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 530.00 | 448.80 | 454.30 | 451.55 | % | 0.85 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 540.00 | 438.80 | 446.15 | 442.48 | % | 0.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 550.00 | 428.85 | 435.55 | 432.20 | % | 0.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 560.00 | 418.00 | 425.65 | 421.83 | % | 0.75 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 570.00 | 408.00 | 415.55 | 411.78 | % | 0.72 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 580.00 | 398.00 | 404.85 | 401.43 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 590.00 | 388.00 | 395.25 | 391.63 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 600.00 | 378.00 | 384.75 | 381.38 | % | 0.64 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 610.00 | 368.00 | 375.35 | 371.68 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 620.00 | 358.00 | 364.30 | 361.15 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 630.00 | 348.00 | 354.40 | 351.20 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 640.00 | 338.00 | 345.25 | 341.63 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 645.00 | 333.00 | 339.50 | 336.25 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 650.00 | 328.05 | 334.40 | 331.23 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 655.00 | 323.05 | 329.80 | 326.43 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 660.00 | 318.05 | 325.35 | 321.70 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 665.00 | 313.05 | 319.65 | 316.35 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 670.00 | 308.05 | 315.85 | 311.95 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 675.00 | 303.00 | 309.80 | 306.40 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 680.00 | 298.00 | 306.15 | 302.08 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 685.00 | 293.00 | 300.85 | 296.93 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 690.00 | 288.00 | 296.05 | 292.03 | % | 0.42 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 695.00 | 283.00 | 289.65 | 286.33 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 700.00 | 278.00 | 285.45 | 281.73 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 705.00 | 273.00 | 279.80 | 276.40 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 710.00 | 268.00 | 274.85 | 271.43 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 715.00 | 264.05 | 270.05 | 267.05 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 720.00 | 259.10 | 264.45 | 261.78 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 725.00 | 254.10 | 259.90 | 257.00 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 730.00 | 249.10 | 254.95 | 252.03 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 735.00 | 244.10 | 250.85 | 247.48 | 192.08 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:57 PM EST |
| 740.00 | 239.10 | 245.95 | 242.53 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 745.00 | 234.15 | 239.95 | 237.05 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 750.00 | 229.15 | 234.50 | 231.83 | % | 0.31 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 755.00 | 224.15 | 230.45 | 227.30 | % | 0.30 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 760.00 | 219.15 | 227.75 | 223.45 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 765.00 | 214.20 | 221.40 | 217.80 | 152.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 770.00 | 209.20 | 214.55 | 211.88 | 169.49 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 775.00 | 204.20 | 209.60 | 206.90 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 780.00 | 199.20 | 205.00 | 202.10 | 144.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 785.00 | 194.25 | 200.05 | 197.15 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 790.00 | 189.25 | 195.05 | 192.15 | 123.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 795.00 | 184.30 | 189.70 | 187.00 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 800.00 | 179.30 | 186.15 | 182.73 | 128.02 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 805.00 | 174.35 | 180.75 | 177.55 | 120.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 810.00 | 169.35 | 175.15 | 172.25 | 120.39 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 815.00 | 164.40 | 169.90 | 167.15 | 101.15 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 820.00 | 159.45 | 166.05 | 162.75 | 132.24 | +25.89 | +24.35% | 0.20 | 1 | 7 | 0.68 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 825.00 | 154.45 | 159.85 | 157.15 | 92.60 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.63 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 830.00 | 149.50 | 154.90 | 152.20 | 87.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.05 | 4/29/2026 | 5/20/2026 3:59:57 PM EST |
| 835.00 | 144.55 | 151.50 | 148.03 | % | 0.18 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.06 | 5/20/2026 3:59:57 PM EST | |||
| 840.00 | 139.60 | 145.00 | 142.30 | 94.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.58 | 0.98 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 845.00 | 134.70 | 140.40 | 137.55 | 86.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.10 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 850.00 | 129.75 | 135.20 | 132.48 | 86.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.55 | 0.97 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 855.00 | 125.15 | 131.55 | 128.35 | 82.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.53 | 0.97 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 860.00 | 120.20 | 126.70 | 123.45 | 76.63 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.52 | 0.96 | 0.00 | -0.16 | 5/7/2026 | 5/20/2026 3:59:57 PM EST |
| 865.00 | 115.10 | 121.60 | 118.35 | 66.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.95 | 0.00 | -0.19 | 4/30/2026 | 5/20/2026 3:59:57 PM EST |
| 870.00 | 110.50 | 117.05 | 113.78 | 68.87 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.21 | 5/8/2026 | 5/20/2026 3:59:57 PM EST |
| 875.00 | 105.45 | 112.05 | 108.75 | 83.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.48 | 0.94 | 0.00 | -0.23 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 880.00 | 100.60 | 106.30 | 103.45 | 63.38 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.48 | 0.93 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 885.00 | 96.20 | 102.15 | 99.18 | 69.70 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.37 | 0.92 | 0.00 | -0.29 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 890.00 | 91.45 | 96.55 | 94.00 | 52.65 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.36 | 0.91 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 895.00 | 87.25 | 92.95 | 90.10 | 61.40 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.38 | 0.90 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 900.00 | 82.65 | 87.95 | 85.30 | 61.90 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.37 | 0.88 | 0.00 | -0.38 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 905.00 | 77.75 | 82.70 | 80.23 | 68.90 | +9.80 | +16.59% | 0.09 | 2 | 14 | 0.35 | 0.87 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 910.00 | 73.35 | 79.30 | 76.33 | 69.04 | +15.49 | +28.93% | 0.08 | 4 | 37 | 0.36 | 0.85 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 915.00 | 69.25 | 73.80 | 71.53 | 31.19 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.35 | 0.84 | 0.00 | -0.47 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 920.00 | 65.30 | 70.65 | 67.98 | 67.50 | +39.32 | +139.54% | 0.07 | 38 | 63 | 0.33 | 0.82 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 925.00 | 60.55 | 66.40 | 63.48 | 45.30 | +20.30 | +81.20% | 0.07 | 25 | 55 | 0.35 | 0.80 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 927.50 | 58.90 | 63.30 | 61.10 | 54.98 | +25.28 | +85.12% | 0.07 | 11 | 7 | 0.34 | 0.79 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 930.00 | 56.80 | 62.00 | 59.40 | 47.73 | +23.52 | +97.15% | 0.06 | 11 | 20 | 0.35 | 0.78 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 932.50 | 55.10 | 59.10 | 57.10 | 52.18 | % | 0.06 | 4 | 0 | 0.34 | 0.77 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 935.00 | 53.00 | 57.10 | 55.05 | 48.80 | +29.00 | +146.47% | 0.06 | 18 | 78 | 0.34 | 0.76 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 937.50 | 50.55 | 56.15 | 53.35 | 42.57 | +18.02 | +73.41% | 0.06 | 1 | 1 | 0.34 | 0.75 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 940.00 | 48.65 | 53.30 | 50.98 | 49.07 | +31.72 | +182.83% | 0.05 | 25 | 75 | 0.33 | 0.74 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 942.50 | 46.75 | 51.30 | 49.03 | 33.56 | % | 0.05 | 2 | 0 | 0.33 | 0.72 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 945.00 | 46.50 | 49.40 | 47.95 | 47.50 | +26.01 | +121.04% | 0.05 | 17 | 26 | 0.34 | 0.71 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 947.50 | 43.60 | 47.65 | 45.63 | 19.08 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.33 | 0.70 | 0.01 | -0.66 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 950.00 | 42.15 | 47.65 | 44.90 | 38.00 | +22.25 | +141.27% | 0.05 | 18 | 50 | 0.34 | 0.69 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 955.00 | 38.00 | 42.50 | 40.25 | 40.12 | +25.27 | +170.17% | 0.04 | 196 | 91 | 0.32 | 0.66 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 960.00 | 35.15 | 39.90 | 37.53 | 36.81 | +22.64 | +159.78% | 0.04 | 27 | 67 | 0.33 | 0.63 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 965.00 | 31.40 | 35.95 | 33.68 | 33.52 | +21.17 | +171.42% | 0.03 | 19 | 53 | 0.32 | 0.60 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 970.00 | 30.15 | 33.50 | 31.83 | 31.35 | +21.58 | +220.88% | 0.03 | 505 | 73 | 0.32 | 0.57 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 975.00 | 25.45 | 29.90 | 27.68 | 27.61 | +19.20 | +228.30% | 0.03 | 9 | 42 | 0.31 | 0.54 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 980.00 | 24.00 | 27.00 | 25.50 | 25.10 | +17.29 | +221.39% | 0.03 | 55 | 122 | 0.32 | 0.51 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 985.00 | 22.05 | 24.75 | 23.40 | 22.56 | +16.81 | +292.35% | 0.02 | 47 | 94 | 0.32 | 0.48 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 990.00 | 20.00 | 21.30 | 20.65 | 20.45 | +14.12 | +223.07% | 0.02 | 997 | 93 | 0.31 | 0.45 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 995.00 | 17.70 | 19.80 | 18.75 | 13.51 | +8.46 | +167.53% | 0.02 | 113 | 68 | 0.31 | 0.42 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,000.00 | 15.60 | 17.00 | 16.30 | 16.50 | +12.85 | +352.06% | 0.02 | 170 | 211 | 0.31 | 0.38 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,005.00 | 12.15 | 16.25 | 14.20 | 13.87 | +10.25 | +283.15% | 0.01 | 17 | 20 | 0.30 | 0.35 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,010.00 | 10.80 | 14.35 | 12.58 | 13.15 | +9.55 | +265.28% | 0.01 | 66 | 29 | 0.30 | 0.32 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,015.00 | 9.10 | 12.55 | 10.83 | 10.74 | +7.71 | +254.46% | 0.01 | 17 | 41 | 0.30 | 0.29 | 0.01 | -0.62 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,020.00 | 8.00 | 10.60 | 9.30 | 9.04 | +6.52 | +258.73% | 0.01 | 44 | 60 | 0.29 | 0.27 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,025.00 | 6.70 | 9.45 | 8.08 | 6.65 | +4.45 | +202.28% | 0.01 | 16 | 5 | 0.29 | 0.24 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,030.00 | 6.70 | 8.15 | 7.43 | 7.13 | +5.23 | +275.27% | 0.01 | 58 | 142 | 0.30 | 0.22 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,040.00 | 4.05 | 6.00 | 5.03 | 4.17 | +2.71 | +185.62% | 0.00 | 9 | 22 | 0.29 | 0.17 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,050.00 | 3.00 | 5.20 | 4.10 | 3.85 | +2.72 | +240.71% | 0.00 | 74 | 32 | 0.30 | 0.14 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,060.00 | 2.39 | 4.00 | 3.20 | 3.24 | +1.89 | +140.00% | 0.00 | 26 | 18 | 0.30 | 0.11 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,070.00 | 2.21 | 2.74 | 2.48 | 2.38 | +0.18 | +8.19% | 0.00 | 6 | 17 | 0.31 | 0.08 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,080.00 | 1.70 | 2.16 | 1.93 | 1.90 | +1.14 | +150.00% | 0.00 | 5 | 16 | 0.31 | 0.06 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,090.00 | 0.76 | 1.71 | 1.24 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.05 | 0.00 | -0.19 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 1,100.00 | 0.96 | 1.24 | 1.10 | 1.14 | +0.66 | +137.50% | 0.00 | 1 | 62 | 0.32 | 0.04 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,110.00 | 0.42 | 1.14 | 0.78 | 0.80 | -0.01 | -1.24% | 0.00 | 48 | 38 | 0.32 | 0.03 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,120.00 | 0.15 | 0.83 | 0.49 | 0.47 | -0.02 | -4.09% | 0.00 | 78 | 22 | 0.30 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,130.00 | 0.01 | 1.37 | 0.69 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.02 | 0.00 | -0.08 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 1,140.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 5/20/2026 3:59:57 PM EST |
| 1,150.00 | 0.00 | 4.65 | 2.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.03 | 4/27/2026 | 5/20/2026 3:59:57 PM EST |
| 1,160.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 1,170.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,180.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,190.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,200.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 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 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.74 | 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 | 1.70 | 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 | 1.65 | 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 | 1.61 | 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 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 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 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 4.35 | 2.18 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 705.00 | 0.00 | 4.35 | 2.18 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 4.35 | 2.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:57 PM EST |
| 715.00 | 0.00 | 4.35 | 2.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 725.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 730.00 | 0.00 | 2.17 | 1.09 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 735.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 745.00 | 0.00 | 0.50 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 1.48 | 0.74 | 0.25 | -0.12 | -32.44% | 0.00 | 1 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 755.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 2.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 765.00 | 0.00 | 2.22 | 1.11 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 0.60 | 0.30 | 0.44 | -0.03 | -6.39% | 0.00 | 1 | 36 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 775.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 0.60 | 0.30 | 0.54 | -0.09 | -14.29% | 0.00 | 1 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 785.00 | 0.00 | 4.55 | 2.28 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 0.67 | 0.34 | 0.70 | -0.05 | -6.67% | 0.00 | 17 | 31 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 795.00 | 0.03 | 1.04 | 0.54 | 0.85 | -0.10 | -10.53% | 0.00 | 16 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 800.00 | 0.05 | 0.97 | 0.51 | 0.46 | -0.79 | -63.20% | 0.00 | 7 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 805.00 | 0.00 | 4.70 | 2.35 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 1.94 | 0.97 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 815.00 | 0.45 | 1.39 | 0.92 | 0.97 | -0.80 | -45.20% | 0.00 | 2 | 7 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 820.00 | 0.53 | 1.47 | 1.00 | 1.07 | -0.58 | -35.16% | 0.00 | 2 | 35 | 0.45 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 825.00 | 0.55 | 1.52 | 1.04 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.44 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 830.00 | 0.55 | 1.61 | 1.08 | 1.25 | -1.07 | -46.13% | 0.00 | 15 | 82 | 0.43 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 835.00 | 0.70 | 1.72 | 1.21 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 840.00 | 0.89 | 1.85 | 1.37 | 1.53 | -1.30 | -45.94% | 0.00 | 18 | 82 | 0.42 | -0.02 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 845.00 | 0.87 | 1.99 | 1.43 | 3.51 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | -0.02 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 850.00 | 1.11 | 2.15 | 1.63 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.41 | -0.03 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 855.00 | 1.03 | 2.34 | 1.69 | 2.04 | -3.08 | -60.16% | 0.00 | 2 | 19 | 0.40 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 860.00 | 1.26 | 2.55 | 1.91 | 1.92 | -3.51 | -64.65% | 0.00 | 10 | 23 | 0.39 | -0.04 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 865.00 | 1.48 | 2.78 | 2.13 | 2.32 | -0.96 | -29.27% | 0.00 | 9 | 40 | 0.39 | -0.05 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 870.00 | 1.76 | 3.05 | 2.41 | 2.42 | -3.55 | -59.47% | 0.00 | 20 | 29 | 0.39 | -0.05 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 875.00 | 2.06 | 3.40 | 2.73 | 2.75 | -3.70 | -57.37% | 0.00 | 4 | 71 | 0.38 | -0.06 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 880.00 | 2.31 | 3.75 | 3.03 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.38 | -0.07 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 885.00 | 2.69 | 4.15 | 3.42 | 3.40 | -4.80 | -58.54% | 0.00 | 2 | 80 | 0.38 | -0.08 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 890.00 | 3.00 | 4.60 | 3.80 | 4.37 | -7.73 | -63.89% | 0.00 | 4 | 46 | 0.37 | -0.09 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 895.00 | 3.35 | 4.35 | 3.85 | 4.01 | -6.79 | -62.87% | 0.00 | 15 | 272 | 0.36 | -0.10 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 900.00 | 3.75 | 5.70 | 4.73 | 5.00 | -6.30 | -55.76% | 0.01 | 35 | 120 | 0.36 | -0.12 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 905.00 | 4.60 | 6.30 | 5.45 | 6.10 | -6.95 | -53.26% | 0.01 | 4 | 265 | 0.36 | -0.13 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 910.00 | 4.95 | 6.60 | 5.78 | 6.57 | -10.98 | -62.57% | 0.01 | 20 | 153 | 0.35 | -0.15 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 915.00 | 5.45 | 7.65 | 6.55 | 6.98 | -10.82 | -60.79% | 0.01 | 73 | 38 | 0.35 | -0.16 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 920.00 | 6.35 | 8.75 | 7.55 | 8.57 | -11.98 | -58.30% | 0.01 | 14 | 79 | 0.35 | -0.18 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 925.00 | 7.70 | 8.95 | 8.33 | 10.52 | -11.53 | -52.29% | 0.01 | 138 | 77 | 0.34 | -0.20 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 927.50 | 8.20 | 9.45 | 8.83 | 9.07 | -14.73 | -61.90% | 0.01 | 46 | 3 | 0.34 | -0.21 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 930.00 | 8.50 | 10.05 | 9.28 | 10.50 | -13.85 | -56.88% | 0.01 | 8 | 84 | 0.34 | -0.22 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 932.50 | 8.35 | 10.70 | 9.53 | 12.25 | % | 0.01 | 8 | 0 | 0.33 | -0.23 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 935.00 | 9.60 | 11.25 | 10.43 | 11.05 | -17.25 | -60.96% | 0.01 | 14 | 19 | 0.34 | -0.24 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 937.50 | 9.55 | 12.70 | 11.13 | 14.00 | -14.25 | -50.45% | 0.01 | 16 | 1 | 0.34 | -0.25 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 940.00 | 10.10 | 13.35 | 11.73 | 14.64 | -18.38 | -55.67% | 0.01 | 6 | 88 | 0.34 | -0.26 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 942.50 | 11.15 | 14.10 | 12.63 | 14.08 | % | 0.01 | 43 | 0 | 0.34 | -0.28 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 3:59:57 PM EST | |
| 945.00 | 11.90 | 14.50 | 13.20 | 14.70 | -12.73 | -46.41% | 0.01 | 3 | 13 | 0.34 | -0.29 | 0.01 | -0.65 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 947.50 | 12.55 | 15.60 | 14.08 | 14.09 | -18.30 | -56.50% | 0.01 | 7 | 78 | 0.34 | -0.30 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 950.00 | 13.65 | 16.40 | 15.03 | 16.77 | -18.83 | -52.90% | 0.02 | 14 | 52 | 0.34 | -0.31 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 955.00 | 15.40 | 16.70 | 16.05 | 16.70 | -11.40 | -40.57% | 0.02 | 13 | 49 | 0.34 | -0.34 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 960.00 | 16.15 | 19.60 | 17.88 | 18.93 | -24.64 | -56.56% | 0.02 | 47 | 23 | 0.33 | -0.37 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 965.00 | 18.50 | 21.70 | 20.10 | 21.10 | -25.00 | -54.23% | 0.02 | 10 | 92 | 0.33 | -0.40 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 970.00 | 20.25 | 23.40 | 21.83 | 22.69 | -24.21 | -51.62% | 0.02 | 44 | 24 | 0.32 | -0.43 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 975.00 | 23.05 | 25.50 | 24.28 | 26.60 | -12.90 | -32.66% | 0.02 | 9 | 4 | 0.32 | -0.46 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 980.00 | 24.45 | 27.95 | 26.20 | 26.00 | -16.85 | -39.33% | 0.03 | 4 | 124 | 0.31 | -0.49 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 985.00 | 27.55 | 30.80 | 29.18 | 39.54 | -9.21 | -18.90% | 0.03 | 33 | 9 | 0.32 | -0.52 | 0.01 | -0.74 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 990.00 | 30.05 | 33.15 | 31.60 | 34.00 | -8.49 | -19.99% | 0.03 | 3 | 16 | 0.31 | -0.55 | 0.01 | -0.73 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 995.00 | 33.00 | 36.00 | 34.50 | 53.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.58 | 0.01 | -0.71 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 1,000.00 | 35.30 | 39.00 | 37.15 | 43.35 | -14.60 | -25.20% | 0.04 | 1 | 37 | 0.30 | -0.62 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,005.00 | 37.70 | 43.65 | 40.68 | 55.90 | -20.70 | -27.03% | 0.04 | 2 | 9 | 0.31 | -0.65 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,010.00 | 42.70 | 45.50 | 44.10 | 69.11 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | -0.68 | 0.01 | -0.65 | 5/13/2026 | 5/20/2026 3:59:57 PM EST |
| 1,015.00 | 45.30 | 49.40 | 47.35 | 89.37 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.30 | -0.71 | 0.01 | -0.62 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,020.00 | 49.20 | 52.55 | 50.88 | 56.75 | -47.30 | -45.46% | 0.05 | 4 | 2 | 0.30 | -0.73 | 0.01 | -0.59 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,025.00 | 52.10 | 57.75 | 54.93 | 75.20 | -2.62 | -3.37% | 0.05 | 5 | 26 | 0.30 | -0.76 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:57 PM EST |
| 1,030.00 | 56.75 | 61.75 | 59.25 | 71.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.78 | 0.00 | -0.52 | 5/14/2026 | 5/20/2026 3:59:57 PM EST |
| 1,040.00 | 64.95 | 70.05 | 67.50 | 114.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | -0.83 | 0.00 | -0.45 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,050.00 | 73.90 | 78.85 | 76.38 | 106.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.31 | -0.86 | 0.00 | -0.39 | 5/18/2026 | 5/20/2026 3:59:57 PM EST |
| 1,060.00 | 81.65 | 87.75 | 84.70 | 109.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | -0.89 | 0.00 | -0.33 | 5/15/2026 | 5/20/2026 3:59:57 PM EST |
| 1,070.00 | 90.90 | 97.10 | 94.00 | % | 0.09 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.27 | 5/20/2026 3:59:57 PM EST | |||
| 1,080.00 | 100.30 | 106.50 | 103.40 | 155.65 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.39 | -0.94 | 0.00 | -0.22 | 4/28/2026 | 5/20/2026 3:59:57 PM EST |
| 1,090.00 | 110.75 | 116.05 | 113.40 | % | 0.10 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.19 | 5/20/2026 3:59:57 PM EST | |||
| 1,100.00 | 118.95 | 125.90 | 122.43 | 173.77 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.96 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,110.00 | 128.65 | 135.65 | 132.15 | % | 0.12 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.12 | 5/20/2026 3:59:57 PM EST | |||
| 1,120.00 | 139.00 | 145.30 | 142.15 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.10 | 5/20/2026 3:59:57 PM EST | |||
| 1,130.00 | 148.95 | 155.30 | 152.13 | 204.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.50 | -0.98 | 0.00 | -0.08 | 4/28/2026 | 5/20/2026 3:59:57 PM EST |
| 1,140.00 | 158.90 | 164.95 | 161.93 | 213.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:57 PM EST |
| 1,150.00 | 168.20 | 176.00 | 172.10 | 223.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 5/20/2026 3:59:57 PM EST |
| 1,160.00 | 178.15 | 185.95 | 182.05 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 5/20/2026 3:59:57 PM EST | |||
| 1,170.00 | 189.10 | 196.00 | 192.55 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,180.00 | 198.05 | 205.85 | 201.95 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,190.00 | 208.55 | 215.80 | 212.18 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:57 PM EST | |||
| 1,200.00 | 217.95 | 226.00 | 221.98 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:57 PM EST |