Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $696.00 as of 7/10/2025 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 395.55 | 404.05 | 399.80 | % | 1.29 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 320.00 | 385.55 | 393.20 | 389.38 | % | 1.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 330.00 | 375.65 | 383.85 | 379.75 | % | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 340.00 | 365.85 | 373.25 | 369.55 | % | 1.09 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 350.00 | 355.65 | 364.00 | 359.83 | % | 1.03 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 360.00 | 345.90 | 353.30 | 349.60 | % | 0.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 370.00 | 335.65 | 343.95 | 339.80 | % | 0.92 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 375.00 | 330.95 | 338.35 | 334.65 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 380.00 | 325.70 | 333.95 | 329.83 | % | 0.87 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 385.00 | 320.95 | 328.35 | 324.65 | % | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 390.00 | 315.70 | 323.95 | 319.83 | % | 0.82 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 395.00 | 312.20 | 318.40 | 315.30 | % | 0.80 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 400.00 | 305.75 | 313.40 | 309.58 | 215.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:58 PM EST |
| 405.00 | 301.00 | 308.40 | 304.70 | % | 0.75 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 410.00 | 296.00 | 303.40 | 299.70 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 415.00 | 290.85 | 299.30 | 295.08 | % | 0.71 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 420.00 | 286.05 | 293.45 | 289.75 | % | 0.69 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 425.00 | 280.80 | 289.40 | 285.10 | % | 0.67 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 430.00 | 275.80 | 284.05 | 279.93 | % | 0.65 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 435.00 | 271.05 | 278.45 | 274.75 | % | 0.63 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 440.00 | 266.10 | 273.50 | 269.80 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 445.00 | 261.10 | 268.50 | 264.80 | % | 0.60 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 450.00 | 255.85 | 264.40 | 260.13 | % | 0.58 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 455.00 | 250.90 | 257.70 | 254.30 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 460.00 | 245.90 | 254.15 | 250.03 | % | 0.54 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 465.00 | 241.15 | 248.55 | 244.85 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 470.00 | 235.90 | 244.50 | 240.20 | % | 0.51 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 475.00 | 230.95 | 239.50 | 235.23 | % | 0.50 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 480.00 | 225.95 | 234.55 | 230.25 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 485.00 | 220.95 | 229.20 | 225.08 | % | 0.46 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 490.00 | 215.95 | 224.50 | 220.23 | % | 0.45 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 495.00 | 211.25 | 218.65 | 214.95 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 500.00 | 206.05 | 213.65 | 209.85 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 505.00 | 201.00 | 209.35 | 205.18 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 510.00 | 196.05 | 204.20 | 200.13 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 515.00 | 191.30 | 198.45 | 194.88 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 520.00 | 186.10 | 194.65 | 190.38 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 525.00 | 181.30 | 189.55 | 185.43 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 530.00 | 176.10 | 184.65 | 180.38 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 535.00 | 171.40 | 178.55 | 174.98 | % | 0.33 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 540.00 | 166.40 | 174.05 | 170.23 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 545.00 | 161.25 | 169.40 | 165.33 | % | 0.30 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 550.00 | 156.20 | 164.45 | 160.33 | 163.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 555.00 | 152.80 | 158.90 | 155.85 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.05 | 7/10/2025 3:59:58 PM EST | |||
| 560.00 | 146.30 | 154.85 | 150.58 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 7/10/2025 3:59:58 PM EST | |||
| 565.00 | 141.55 | 148.95 | 145.25 | 154.08 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.09 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 570.00 | 136.60 | 144.00 | 140.30 | 75.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | 0.99 | 0.00 | -0.13 | 6/20/2025 | 7/10/2025 3:59:58 PM EST |
| 575.00 | 131.65 | 139.05 | 135.35 | % | 0.24 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.14 | 7/10/2025 3:59:58 PM EST | |||
| 580.00 | 126.65 | 134.00 | 130.33 | 66.00 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.73 | 0.99 | 0.00 | -0.14 | 6/18/2025 | 7/10/2025 3:59:58 PM EST |
| 585.00 | 121.70 | 129.15 | 125.43 | 59.53 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.16 | 6/18/2025 | 7/10/2025 3:59:58 PM EST |
| 590.00 | 116.75 | 124.20 | 120.48 | 119.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.17 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 595.00 | 111.85 | 119.25 | 115.55 | 115.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.66 | 0.98 | 0.00 | -0.18 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 600.00 | 106.90 | 114.30 | 110.60 | 108.18 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.64 | 0.98 | 0.00 | -0.19 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 605.00 | 101.95 | 109.40 | 105.68 | 84.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.21 | 6/26/2025 | 7/10/2025 3:59:58 PM EST |
| 610.00 | 97.05 | 104.45 | 100.75 | 44.41 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.60 | 0.97 | 0.00 | -0.22 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 615.00 | 92.15 | 99.55 | 95.85 | 99.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.58 | 0.97 | 0.00 | -0.24 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 620.00 | 87.25 | 94.45 | 90.85 | 80.97 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.55 | 0.96 | 0.00 | -0.26 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 625.00 | 82.40 | 89.85 | 86.13 | 99.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.54 | 0.95 | 0.00 | -0.27 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 630.00 | 77.55 | 85.00 | 81.28 | 70.97 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.52 | 0.95 | 0.00 | -0.29 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 635.00 | 72.80 | 80.20 | 76.50 | 65.81 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.50 | 0.94 | 0.00 | -0.31 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 640.00 | 70.10 | 75.45 | 72.78 | 63.45 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.49 | 0.93 | 0.00 | -0.33 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 645.00 | 63.45 | 68.70 | 66.08 | 71.20 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.40 | 0.92 | 0.00 | -0.35 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 650.00 | 61.45 | 64.00 | 62.73 | 62.40 | +10.06 | +19.22% | 0.10 | 31 | 72 | 0.38 | 0.90 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 655.00 | 56.70 | 59.80 | 58.25 | 49.70 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.42 | 0.89 | 0.00 | -0.40 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 660.00 | 52.15 | 54.60 | 53.38 | 51.45 | -12.26 | -19.25% | 0.08 | 5 | 30 | 0.30 | 0.87 | 0.00 | -0.42 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 665.00 | 47.60 | 50.10 | 48.85 | 46.95 | +4.65 | +11.00% | 0.07 | 5 | 29 | 0.30 | 0.85 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 670.00 | 43.00 | 46.60 | 44.80 | 45.84 | +10.29 | +28.95% | 0.07 | 1 | 68 | 0.31 | 0.83 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 672.50 | 41.80 | 44.50 | 43.15 | % | 0.06 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.49 | 7/10/2025 3:59:58 PM EST | |||
| 675.00 | 40.30 | 41.05 | 40.68 | 34.82 | -0.04 | -0.12% | 0.06 | 9 | 12 | 0.31 | 0.80 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 677.50 | 38.45 | 41.65 | 40.05 | % | 0.06 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.52 | 7/10/2025 3:59:58 PM EST | |||
| 680.00 | 36.35 | 38.70 | 37.53 | 37.33 | 0.00 | 0.00% | 0.06 | 0 | 68 | 0.31 | 0.77 | 0.01 | -0.53 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 682.50 | 34.60 | 36.55 | 35.58 | % | 0.05 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.55 | 7/10/2025 3:59:58 PM EST | |||
| 685.00 | 32.60 | 33.30 | 32.95 | 33.52 | +4.29 | +14.68% | 0.05 | 6 | 61 | 0.31 | 0.73 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 687.50 | 30.80 | 32.70 | 31.75 | % | 0.05 | 0 | 0 | 0.31 | 0.71 | 0.01 | -0.57 | 7/10/2025 3:59:58 PM EST | |||
| 690.00 | 29.10 | 30.85 | 29.98 | 28.24 | +6.64 | +30.75% | 0.04 | 7 | 94 | 0.30 | 0.69 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 692.50 | 27.50 | 28.00 | 27.75 | 21.40 | +1.16 | +5.74% | 0.04 | 12 | 15 | 0.30 | 0.67 | 0.01 | -0.59 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 695.00 | 25.75 | 27.35 | 26.55 | 25.00 | +6.47 | +34.92% | 0.04 | 5 | 77 | 0.30 | 0.65 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 697.50 | 24.15 | 25.70 | 24.93 | 25.00 | +7.33 | +41.49% | 0.04 | 2 | 2 | 0.30 | 0.63 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 700.00 | 22.70 | 23.20 | 22.95 | 23.20 | +6.56 | +39.43% | 0.03 | 270 | 454 | 0.30 | 0.61 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 702.50 | 21.20 | 21.75 | 21.48 | 20.90 | +4.50 | +27.44% | 0.03 | 6 | 1 | 0.30 | 0.59 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 705.00 | 19.80 | 21.10 | 20.45 | 20.25 | +4.43 | +28.01% | 0.03 | 12 | 77 | 0.30 | 0.56 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 707.50 | 18.50 | 18.95 | 18.73 | 13.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | 0.54 | 0.01 | -0.62 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 710.00 | 17.25 | 17.65 | 17.45 | 18.00 | +6.00 | +50.00% | 0.02 | 29 | 167 | 0.30 | 0.52 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 712.50 | 16.05 | 17.60 | 16.83 | 15.63 | +2.39 | +18.06% | 0.02 | 7 | 7 | 0.30 | 0.49 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 715.00 | 14.90 | 15.25 | 15.08 | 15.08 | +4.88 | +47.85% | 0.02 | 10 | 146 | 0.30 | 0.47 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 717.50 | 13.75 | 14.15 | 13.95 | 13.55 | % | 0.02 | 4 | 0 | 0.30 | 0.45 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 720.00 | 12.65 | 13.10 | 12.88 | 13.01 | +4.51 | +53.06% | 0.02 | 31 | 199 | 0.30 | 0.42 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 725.00 | 10.80 | 11.15 | 10.98 | 11.10 | +3.60 | +48.00% | 0.02 | 14 | 77 | 0.30 | 0.38 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 730.00 | 9.10 | 9.40 | 9.25 | 9.55 | +3.95 | +70.54% | 0.01 | 42 | 177 | 0.30 | 0.34 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 735.00 | 7.65 | 7.90 | 7.78 | 6.65 | +1.90 | +40.00% | 0.01 | 21 | 158 | 0.30 | 0.30 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 740.00 | 6.35 | 6.60 | 6.48 | 6.51 | +2.41 | +58.78% | 0.01 | 28 | 160 | 0.30 | 0.26 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 745.00 | 5.20 | 5.45 | 5.33 | 5.16 | +1.50 | +40.99% | 0.01 | 4 | 135 | 0.30 | 0.22 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 750.00 | 4.25 | 4.45 | 4.35 | 4.45 | +1.98 | +80.17% | 0.01 | 3 | 97 | 0.30 | 0.19 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 755.00 | 3.50 | 3.65 | 3.58 | 3.05 | +0.74 | +32.04% | 0.00 | 10 | 12 | 0.30 | 0.16 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 760.00 | 2.84 | 3.00 | 2.92 | 2.48 | +0.59 | +31.22% | 0.00 | 6 | 124 | 0.30 | 0.14 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 765.00 | 2.31 | 2.44 | 2.38 | 1.94 | +0.49 | +33.80% | 0.00 | 6 | 53 | 0.30 | 0.12 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 770.00 | 1.88 | 2.01 | 1.95 | 1.75 | +0.37 | +26.82% | 0.00 | 19 | 37 | 0.30 | 0.10 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 775.00 | 1.53 | 1.63 | 1.58 | 0.92 | -0.21 | -18.59% | 0.00 | 1 | 9 | 0.30 | 0.08 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 780.00 | 1.23 | 1.33 | 1.28 | 1.27 | +0.59 | +86.77% | 0.00 | 8 | 22 | 0.30 | 0.07 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 785.00 | 1.01 | 1.07 | 1.04 | 1.08 | % | 0.00 | 1 | 0 | 0.31 | 0.06 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 790.00 | 0.81 | 0.91 | 0.86 | 0.89 | +0.53 | +147.23% | 0.00 | 1 | 6 | 0.31 | 0.05 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 800.00 | 0.52 | 0.61 | 0.57 | 0.58 | +0.24 | +70.59% | 0.00 | 27 | 140 | 0.31 | 0.03 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 810.00 | 0.34 | 0.44 | 0.39 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.02 | 0.00 | -0.09 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 820.00 | 0.22 | 0.32 | 0.27 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | 0.02 | 0.00 | -0.07 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 830.00 | 0.14 | 0.24 | 0.19 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | -0.05 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 840.00 | 0.09 | 0.19 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.01 | 0.00 | -0.03 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 850.00 | 0.05 | 0.15 | 0.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 860.00 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 870.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 880.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:58 PM EST |
| 890.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 900.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 910.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 920.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 930.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 940.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 950.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 960.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 970.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 990.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,010.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,030.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,050.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,070.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 405.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 415.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 435.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 445.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 455.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 475.00 | 0.00 | 0.08 | 0.04 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 485.00 | 0.00 | 0.08 | 0.04 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 500.00 | 0.00 | 0.10 | 0.05 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 515.00 | 0.01 | 0.11 | 0.06 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:58 PM EST |
| 520.00 | 0.02 | 0.12 | 0.07 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:58 PM EST |
| 525.00 | 0.03 | 0.13 | 0.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:58 PM EST |
| 530.00 | 0.04 | 0.14 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 535.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 540.00 | 0.06 | 0.16 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 545.00 | 0.07 | 0.17 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 550.00 | 0.09 | 0.19 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.51 | 0.00 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 555.00 | 0.11 | 0.21 | 0.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.05 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 560.00 | 0.13 | 0.23 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | -0.07 | 6/30/2025 | 7/10/2025 3:59:58 PM EST |
| 565.00 | 0.15 | 0.25 | 0.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | -0.09 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 570.00 | 0.17 | 0.27 | 0.22 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | -0.01 | 0.00 | -0.13 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 575.00 | 0.20 | 0.30 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | -0.01 | 0.00 | -0.14 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 580.00 | 0.25 | 0.33 | 0.29 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | -0.01 | 0.00 | -0.14 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 585.00 | 0.27 | 0.37 | 0.32 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | -0.01 | 0.00 | -0.16 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 590.00 | 0.32 | 0.41 | 0.37 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | -0.01 | 0.00 | -0.17 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 595.00 | 0.37 | 0.46 | 0.42 | 0.42 | -0.45 | -51.73% | 0.00 | 1 | 43 | 0.43 | -0.02 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 600.00 | 0.42 | 0.50 | 0.46 | 0.45 | -0.63 | -58.34% | 0.00 | 7 | 91 | 0.42 | -0.02 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 605.00 | 0.49 | 0.59 | 0.54 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | -0.02 | 0.00 | -0.21 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 610.00 | 0.58 | 0.66 | 0.62 | 0.65 | -0.73 | -52.90% | 0.00 | 21 | 22 | 0.40 | -0.03 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 615.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.95 | -57.58% | 0.00 | 12 | 8 | 0.39 | -0.03 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 620.00 | 0.79 | 0.85 | 0.82 | 0.90 | -0.64 | -41.56% | 0.00 | 8 | 68 | 0.38 | -0.04 | 0.00 | -0.26 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 625.00 | 0.89 | 0.97 | 0.93 | 1.31 | -0.45 | -25.57% | 0.00 | 1 | 56 | 0.37 | -0.05 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 630.00 | 1.05 | 1.16 | 1.11 | 1.24 | -0.52 | -29.55% | 0.00 | 3 | 344 | 0.37 | -0.05 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 635.00 | 1.24 | 1.36 | 1.30 | 1.41 | -0.72 | -33.81% | 0.00 | 5 | 52 | 0.36 | -0.06 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 640.00 | 1.48 | 1.59 | 1.54 | 2.23 | -0.22 | -8.98% | 0.00 | 2 | 72 | 0.35 | -0.07 | 0.00 | -0.33 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 645.00 | 1.75 | 1.88 | 1.82 | 2.39 | -1.06 | -30.73% | 0.00 | 4 | 91 | 0.35 | -0.08 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 650.00 | 2.09 | 2.24 | 2.17 | 2.25 | -1.25 | -35.72% | 0.00 | 10 | 93 | 0.34 | -0.10 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 655.00 | 2.50 | 2.66 | 2.58 | 2.77 | -1.34 | -32.61% | 0.00 | 3 | 61 | 0.33 | -0.11 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 660.00 | 3.00 | 3.20 | 3.10 | 3.15 | -1.60 | -33.69% | 0.00 | 36 | 89 | 0.33 | -0.13 | 0.00 | -0.42 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 665.00 | 3.60 | 3.80 | 3.70 | 4.70 | -1.20 | -20.34% | 0.01 | 20 | 112 | 0.32 | -0.15 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 670.00 | 4.30 | 4.55 | 4.43 | 6.25 | -0.95 | -13.20% | 0.01 | 4 | 201 | 0.32 | -0.17 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 672.50 | 4.75 | 5.00 | 4.88 | 7.13 | -1.45 | -16.90% | 0.01 | 5 | 8 | 0.32 | -0.19 | 0.01 | -0.49 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 675.00 | 5.20 | 5.45 | 5.33 | 5.50 | -3.78 | -40.74% | 0.01 | 14 | 67 | 0.32 | -0.20 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 677.50 | 5.70 | 5.95 | 5.83 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | -0.22 | 0.01 | -0.52 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 680.00 | 6.25 | 6.50 | 6.38 | 7.70 | -2.26 | -22.70% | 0.01 | 1 | 60 | 0.31 | -0.23 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 682.50 | 6.85 | 7.10 | 6.98 | 6.95 | -4.00 | -36.53% | 0.01 | 2 | 1 | 0.31 | -0.25 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 685.00 | 7.45 | 7.75 | 7.60 | 9.30 | -2.35 | -20.18% | 0.01 | 5 | 36 | 0.31 | -0.27 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 687.50 | 8.15 | 8.45 | 8.30 | 8.55 | -4.50 | -34.49% | 0.01 | 1 | 1 | 0.31 | -0.29 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 690.00 | 8.90 | 9.25 | 9.08 | 8.97 | -4.16 | -31.69% | 0.01 | 8 | 51 | 0.31 | -0.31 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 692.50 | 9.70 | 10.00 | 9.85 | 9.85 | -5.30 | -34.99% | 0.01 | 13 | 1 | 0.31 | -0.33 | 0.01 | -0.59 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 695.00 | 10.55 | 10.85 | 10.70 | 10.65 | -4.15 | -28.05% | 0.02 | 16 | 44 | 0.31 | -0.35 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 697.50 | 11.45 | 11.80 | 11.63 | 11.86 | -4.44 | -27.24% | 0.02 | 7 | 9 | 0.30 | -0.37 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 700.00 | 12.40 | 12.75 | 12.58 | 12.28 | -5.43 | -30.67% | 0.02 | 17 | 169 | 0.30 | -0.39 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 702.50 | 13.45 | 13.80 | 13.63 | 15.35 | -2.50 | -14.01% | 0.02 | 5 | 2 | 0.30 | -0.41 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 705.00 | 14.55 | 14.90 | 14.73 | 15.17 | -5.07 | -25.05% | 0.02 | 2 | 73 | 0.30 | -0.44 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 707.50 | 15.70 | 16.05 | 15.88 | % | 0.02 | 0 | 0 | 0.30 | -0.46 | 0.01 | -0.62 | 7/10/2025 3:59:58 PM EST | |||
| 710.00 | 16.90 | 17.35 | 17.13 | 17.05 | -6.94 | -28.93% | 0.02 | 17 | 27 | 0.30 | -0.48 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 712.50 | 17.40 | 18.65 | 18.03 | 18.94 | % | 0.03 | 2 | 0 | 0.30 | -0.51 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 715.00 | 18.15 | 20.05 | 19.10 | 20.14 | -7.66 | -27.56% | 0.03 | 11 | 46 | 0.30 | -0.53 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 717.50 | 20.35 | 21.50 | 20.93 | 20.70 | % | 0.03 | 9 | 0 | 0.30 | -0.55 | 0.01 | -0.61 | 7/10/2025 | 7/10/2025 3:59:58 PM EST | |
| 720.00 | 21.00 | 22.90 | 21.95 | 25.85 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.30 | -0.58 | 0.01 | -0.60 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 725.00 | 25.45 | 26.00 | 25.73 | 27.22 | +2.47 | +9.98% | 0.04 | 1 | 12 | 0.30 | -0.62 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:58 PM EST |
| 730.00 | 27.55 | 29.35 | 28.45 | 29.70 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.30 | -0.66 | 0.01 | -0.55 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 735.00 | 32.30 | 32.95 | 32.63 | 33.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.70 | 0.01 | -0.52 | 7/7/2025 | 7/10/2025 3:59:58 PM EST |
| 740.00 | 33.50 | 36.65 | 35.08 | 29.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.74 | 0.01 | -0.48 | 7/3/2025 | 7/10/2025 3:59:58 PM EST |
| 745.00 | 38.35 | 40.60 | 39.48 | 49.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.78 | 0.01 | -0.44 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 750.00 | 42.70 | 46.20 | 44.45 | 41.12 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.29 | -0.81 | 0.01 | -0.40 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 755.00 | 46.50 | 50.00 | 48.25 | 54.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.84 | 0.01 | -0.36 | 7/8/2025 | 7/10/2025 3:59:58 PM EST |
| 760.00 | 51.25 | 54.95 | 53.10 | % | 0.07 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.33 | 7/10/2025 3:59:58 PM EST | |||
| 765.00 | 55.45 | 58.40 | 56.93 | % | 0.07 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.29 | 7/10/2025 3:59:58 PM EST | |||
| 770.00 | 58.45 | 65.90 | 62.18 | 71.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | -0.90 | 0.00 | -0.26 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 775.00 | 63.95 | 70.00 | 66.98 | % | 0.09 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.23 | 7/10/2025 3:59:58 PM EST | |||
| 780.00 | 67.85 | 75.00 | 71.43 | 80.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.93 | 0.00 | -0.20 | 7/9/2025 | 7/10/2025 3:59:58 PM EST |
| 785.00 | 72.65 | 80.10 | 76.38 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.18 | 7/10/2025 3:59:58 PM EST | |||
| 790.00 | 77.55 | 84.95 | 81.25 | % | 0.10 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.15 | 7/10/2025 3:59:58 PM EST | |||
| 800.00 | 88.30 | 93.65 | 90.98 | 85.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.12 | 7/2/2025 | 7/10/2025 3:59:58 PM EST |
| 810.00 | 97.40 | 104.80 | 101.10 | % | 0.12 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.09 | 7/10/2025 3:59:58 PM EST | |||
| 820.00 | 107.40 | 114.80 | 111.10 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.07 | 7/10/2025 3:59:58 PM EST | |||
| 830.00 | 117.40 | 124.80 | 121.10 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 7/10/2025 3:59:58 PM EST | |||
| 840.00 | 127.40 | 134.80 | 131.10 | % | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:58 PM EST | |||
| 850.00 | 137.40 | 144.80 | 141.10 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 7/10/2025 3:59:58 PM EST | |||
| 860.00 | 147.40 | 154.80 | 151.10 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 870.00 | 157.40 | 164.80 | 161.10 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:58 PM EST | |||
| 880.00 | 167.40 | 174.80 | 171.10 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 890.00 | 177.70 | 184.75 | 181.23 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 900.00 | 188.40 | 195.05 | 191.73 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 910.00 | 197.40 | 204.80 | 201.10 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 920.00 | 207.40 | 215.05 | 211.23 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 930.00 | 217.40 | 224.80 | 221.10 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 940.00 | 227.40 | 234.75 | 231.08 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 950.00 | 237.40 | 245.05 | 241.23 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 960.00 | 247.40 | 254.80 | 251.10 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 970.00 | 257.40 | 264.80 | 261.10 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 980.00 | 267.40 | 274.80 | 271.10 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 990.00 | 277.40 | 284.80 | 281.10 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,000.00 | 287.40 | 293.60 | 290.50 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,010.00 | 297.40 | 304.80 | 301.10 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,020.00 | 307.70 | 314.80 | 311.25 | % | 0.31 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,030.00 | 317.40 | 324.80 | 321.10 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,040.00 | 327.70 | 334.80 | 331.25 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,050.00 | 337.40 | 344.80 | 341.10 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,060.00 | 347.40 | 354.80 | 351.10 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST | |||
| 1,070.00 | 357.40 | 364.80 | 361.10 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:58 PM EST |