Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,099.14 as of 6/17/2026 8:52:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 530.00 | 567.30 | 576.50 | 571.90 | % | 1.08 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 540.00 | 558.00 | 566.85 | 562.43 | % | 1.04 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 550.00 | 548.25 | 555.85 | 552.05 | % | 1.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 560.00 | 537.00 | 545.85 | 541.43 | % | 0.97 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 570.00 | 527.05 | 535.95 | 531.50 | % | 0.93 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 580.00 | 517.15 | 526.00 | 521.58 | % | 0.90 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 590.00 | 508.00 | 516.05 | 512.03 | % | 0.87 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 600.00 | 498.00 | 506.15 | 502.08 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 610.00 | 488.00 | 496.25 | 492.13 | % | 0.81 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 620.00 | 478.50 | 487.00 | 482.75 | % | 0.78 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 630.00 | 469.00 | 476.40 | 472.70 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 640.00 | 458.20 | 466.45 | 462.33 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 645.00 | 453.65 | 461.50 | 457.58 | % | 0.71 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 650.00 | 449.25 | 457.60 | 453.43 | % | 0.70 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 655.00 | 444.30 | 452.40 | 448.35 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 660.00 | 439.00 | 447.65 | 443.33 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 665.00 | 434.15 | 442.70 | 438.43 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 670.00 | 429.35 | 437.75 | 433.55 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 675.00 | 424.20 | 432.55 | 428.38 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 680.00 | 419.00 | 427.60 | 423.30 | % | 0.62 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 685.00 | 414.45 | 422.85 | 418.65 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 690.00 | 409.45 | 417.70 | 413.58 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 695.00 | 404.00 | 412.75 | 408.38 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 700.00 | 399.85 | 407.80 | 403.83 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 705.00 | 394.60 | 402.10 | 398.35 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 710.00 | 389.55 | 397.15 | 393.35 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 715.00 | 384.00 | 392.20 | 388.10 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 720.00 | 379.00 | 387.25 | 383.13 | % | 0.53 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 725.00 | 374.00 | 382.30 | 378.15 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:47 PM EST | |||
| 730.00 | 369.00 | 377.40 | 373.20 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:47 PM EST | |||
| 735.00 | 365.00 | 373.25 | 369.13 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 6/17/2026 3:59:47 PM EST | |||
| 740.00 | 360.00 | 367.50 | 363.75 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:47 PM EST | |||
| 745.00 | 355.35 | 362.55 | 358.95 | % | 0.48 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:47 PM EST | |||
| 750.00 | 350.00 | 357.65 | 353.83 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 6/17/2026 3:59:47 PM EST | |||
| 755.00 | 345.00 | 352.70 | 348.85 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.05 | 6/17/2026 3:59:47 PM EST | |||
| 760.00 | 340.20 | 347.80 | 344.00 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.06 | 6/17/2026 3:59:47 PM EST | |||
| 765.00 | 335.50 | 342.90 | 339.20 | % | 0.44 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 6/17/2026 3:59:47 PM EST | |||
| 770.00 | 330.00 | 338.00 | 334.00 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.09 | 6/17/2026 3:59:47 PM EST | |||
| 775.00 | 325.20 | 333.05 | 329.13 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.10 | 6/17/2026 3:59:47 PM EST | |||
| 780.00 | 320.70 | 328.15 | 324.43 | % | 0.42 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.12 | 6/17/2026 3:59:47 PM EST | |||
| 785.00 | 315.45 | 323.25 | 319.35 | % | 0.41 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.14 | 6/17/2026 3:59:47 PM EST | |||
| 790.00 | 311.00 | 318.35 | 314.68 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.15 | 6/17/2026 3:59:47 PM EST | |||
| 795.00 | 306.00 | 313.45 | 309.73 | % | 0.39 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.15 | 6/17/2026 3:59:47 PM EST | |||
| 800.00 | 301.00 | 308.55 | 304.78 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.15 | 6/17/2026 3:59:47 PM EST | |||
| 805.00 | 296.00 | 303.70 | 299.85 | % | 0.37 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.16 | 6/17/2026 3:59:47 PM EST | |||
| 810.00 | 291.00 | 298.80 | 294.90 | % | 0.36 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.16 | 6/17/2026 3:59:47 PM EST | |||
| 815.00 | 286.00 | 293.80 | 289.90 | % | 0.36 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.16 | 6/17/2026 3:59:47 PM EST | |||
| 820.00 | 281.50 | 289.05 | 285.28 | % | 0.35 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.17 | 6/17/2026 3:59:47 PM EST | |||
| 825.00 | 276.50 | 284.20 | 280.35 | % | 0.34 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.17 | 6/17/2026 3:59:47 PM EST | |||
| 830.00 | 271.15 | 279.30 | 275.23 | % | 0.33 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.18 | 6/17/2026 3:59:47 PM EST | |||
| 835.00 | 266.00 | 274.45 | 270.23 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.19 | 6/17/2026 3:59:47 PM EST | |||
| 840.00 | 261.10 | 269.60 | 265.35 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.19 | 6/17/2026 3:59:47 PM EST | |||
| 845.00 | 257.10 | 264.80 | 260.95 | % | 0.31 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.20 | 6/17/2026 3:59:47 PM EST | |||
| 850.00 | 252.85 | 261.00 | 256.93 | % | 0.30 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.21 | 6/17/2026 3:59:47 PM EST | |||
| 855.00 | 247.45 | 256.30 | 251.88 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.21 | 6/17/2026 3:59:47 PM EST | |||
| 860.00 | 242.65 | 250.35 | 246.50 | % | 0.29 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.22 | 6/17/2026 3:59:47 PM EST | |||
| 865.00 | 238.00 | 245.45 | 241.73 | % | 0.28 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.23 | 6/17/2026 3:59:47 PM EST | |||
| 870.00 | 233.40 | 240.75 | 237.08 | % | 0.27 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.23 | 6/17/2026 3:59:47 PM EST | |||
| 875.00 | 229.00 | 237.00 | 233.00 | % | 0.27 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.24 | 6/17/2026 3:59:47 PM EST | |||
| 880.00 | 223.00 | 232.00 | 227.50 | % | 0.26 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.26 | 6/17/2026 3:59:47 PM EST | |||
| 885.00 | 218.80 | 227.70 | 223.25 | % | 0.25 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.27 | 6/17/2026 3:59:47 PM EST | |||
| 890.00 | 214.05 | 221.65 | 217.85 | % | 0.24 | 0 | 0 | 0.31 | 0.96 | 0.00 | -0.27 | 6/17/2026 3:59:47 PM EST | |||
| 895.00 | 209.35 | 216.95 | 213.15 | 196.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.32 | 0.96 | 0.00 | -0.28 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 900.00 | 204.35 | 212.25 | 208.30 | % | 0.23 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.29 | 6/17/2026 3:59:47 PM EST | |||
| 905.00 | 200.00 | 207.65 | 203.83 | 187.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.33 | 0.95 | 0.00 | -0.30 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 910.00 | 195.30 | 202.90 | 199.10 | 182.90 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.34 | 0.95 | 0.00 | -0.32 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 915.00 | 190.70 | 198.45 | 194.58 | 178.50 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.34 | 0.94 | 0.00 | -0.33 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 920.00 | 186.10 | 193.80 | 189.95 | % | 0.21 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.34 | 6/17/2026 3:59:47 PM EST | |||
| 925.00 | 181.00 | 189.15 | 185.08 | % | 0.20 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.35 | 6/17/2026 3:59:47 PM EST | |||
| 930.00 | 176.90 | 184.65 | 180.78 | 164.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.35 | 0.92 | 0.00 | -0.37 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 935.00 | 172.35 | 181.00 | 176.68 | % | 0.19 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.37 | 6/17/2026 3:59:47 PM EST | |||
| 940.00 | 168.40 | 175.90 | 172.15 | % | 0.18 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.39 | 6/17/2026 3:59:47 PM EST | |||
| 945.00 | 164.20 | 171.45 | 167.83 | % | 0.18 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.40 | 6/17/2026 3:59:47 PM EST | |||
| 950.00 | 159.60 | 167.00 | 163.30 | 129.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.35 | 0.90 | 0.00 | -0.42 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 955.00 | 154.65 | 162.60 | 158.63 | % | 0.17 | 0 | 0 | 0.35 | 0.89 | 0.00 | -0.43 | 6/17/2026 3:59:47 PM EST | |||
| 960.00 | 151.25 | 157.85 | 154.55 | 167.85 | +23.84 | +16.56% | 0.16 | 2 | 3 | 0.36 | 0.89 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 965.00 | 146.25 | 153.50 | 149.88 | 131.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.35 | 0.88 | 0.00 | -0.45 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 970.00 | 142.60 | 149.20 | 145.90 | 135.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.35 | 0.87 | 0.00 | -0.47 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 975.00 | 138.30 | 145.30 | 141.80 | 135.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.35 | 0.86 | 0.00 | -0.48 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 980.00 | 134.00 | 140.65 | 137.33 | 130.80 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.35 | 0.85 | 0.00 | -0.49 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 985.00 | 129.50 | 136.50 | 133.00 | 127.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.84 | 0.00 | -0.51 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 990.00 | 126.00 | 132.35 | 129.18 | 111.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | 0.83 | 0.00 | -0.52 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 995.00 | 121.60 | 128.30 | 124.95 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.53 | 6/17/2026 3:59:47 PM EST | |||
| 1,000.00 | 117.05 | 124.30 | 120.68 | 128.45 | % | 0.12 | 5 | 0 | 0.35 | 0.81 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,005.00 | 112.75 | 120.35 | 116.55 | 100.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.80 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 1,010.00 | 109.75 | 116.45 | 113.10 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.57 | 6/17/2026 3:59:47 PM EST | |||
| 1,015.00 | 105.85 | 112.60 | 109.23 | 56.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.35 | 0.78 | 0.00 | -0.58 | 6/11/2026 | 6/17/2026 3:59:47 PM EST |
| 1,020.00 | 101.50 | 108.80 | 105.15 | 118.27 | +18.92 | +19.05% | 0.10 | 3 | 8 | 0.34 | 0.77 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,025.00 | 97.95 | 105.10 | 101.53 | 51.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.76 | 0.00 | -0.60 | 6/11/2026 | 6/17/2026 3:59:47 PM EST |
| 1,030.00 | 94.05 | 101.45 | 97.75 | 48.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.75 | 0.00 | -0.61 | 6/11/2026 | 6/17/2026 3:59:47 PM EST |
| 1,035.00 | 92.00 | 97.25 | 94.63 | 101.23 | +10.28 | +11.31% | 0.09 | 1 | 6 | 0.34 | 0.73 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,040.00 | 87.40 | 94.35 | 90.88 | 97.62 | +9.72 | +11.06% | 0.09 | 1 | 3 | 0.34 | 0.72 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,045.00 | 83.00 | 90.90 | 86.95 | % | 0.08 | 0 | 0 | 0.34 | 0.71 | 0.00 | -0.63 | 6/17/2026 3:59:47 PM EST | |||
| 1,050.00 | 81.50 | 87.50 | 84.50 | 95.00 | +35.00 | +58.34% | 0.08 | 2 | 2 | 0.34 | 0.69 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,055.00 | 78.15 | 84.20 | 81.18 | 91.00 | +22.90 | +33.63% | 0.08 | 1 | 21 | 0.34 | 0.68 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,060.00 | 74.05 | 80.95 | 77.50 | 56.83 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.67 | 0.00 | -0.65 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 1,065.00 | 71.80 | 76.55 | 74.18 | 86.00 | +23.05 | +36.62% | 0.07 | 2 | 7 | 0.34 | 0.65 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,070.00 | 67.85 | 74.55 | 71.20 | 55.72 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | 0.64 | 0.00 | -0.66 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 1,075.00 | 65.95 | 71.55 | 68.75 | 57.59 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.62 | 0.00 | -0.66 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 1,080.00 | 62.75 | 67.90 | 65.33 | 54.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | 0.61 | 0.00 | -0.67 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 1,085.00 | 59.60 | 66.10 | 62.85 | 59.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.59 | 0.00 | -0.67 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,090.00 | 56.80 | 63.30 | 60.05 | 54.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.34 | 0.58 | 0.00 | -0.67 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,095.00 | 54.15 | 60.60 | 57.38 | 67.18 | +14.78 | +28.21% | 0.05 | 3 | 5 | 0.34 | 0.56 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,100.00 | 51.80 | 56.50 | 54.15 | 60.83 | +11.83 | +24.15% | 0.05 | 1 | 7 | 0.33 | 0.55 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,105.00 | 48.75 | 55.00 | 51.88 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.00 | -0.67 | 6/17/2026 3:59:47 PM EST | |||
| 1,110.00 | 46.75 | 50.45 | 48.60 | 59.50 | % | 0.04 | 7 | 0 | 0.33 | 0.52 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,115.00 | 44.15 | 48.15 | 46.15 | 56.05 | +17.90 | +46.92% | 0.04 | 2 | 2 | 0.33 | 0.50 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,120.00 | 42.30 | 46.95 | 44.63 | 45.00 | +5.20 | +13.07% | 0.04 | 6 | 2 | 0.33 | 0.48 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,130.00 | 37.00 | 43.50 | 40.25 | 48.45 | +9.55 | +24.55% | 0.04 | 14 | 3 | 0.33 | 0.45 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,140.00 | 34.20 | 39.55 | 36.88 | 36.61 | +4.86 | +15.31% | 0.03 | 10 | 2 | 0.33 | 0.42 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,150.00 | 30.40 | 35.85 | 33.13 | 40.00 | +11.45 | +40.11% | 0.03 | 14 | 13 | 0.33 | 0.39 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,160.00 | 26.60 | 32.40 | 29.50 | 35.70 | +10.15 | +39.73% | 0.03 | 13 | 6 | 0.33 | 0.37 | 0.00 | -0.60 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,170.00 | 24.25 | 29.00 | 26.63 | 26.60 | +3.60 | +15.66% | 0.02 | 2 | 10 | 0.33 | 0.34 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,180.00 | 21.55 | 26.80 | 24.18 | 24.41 | +4.11 | +20.25% | 0.02 | 10 | 10 | 0.33 | 0.31 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,190.00 | 18.60 | 23.80 | 21.20 | 22.63 | +5.03 | +28.58% | 0.02 | 1 | 18 | 0.33 | 0.29 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,200.00 | 16.55 | 21.05 | 18.80 | 19.00 | +2.50 | +15.16% | 0.02 | 1 | 8 | 0.33 | 0.26 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,210.00 | 15.05 | 19.70 | 17.38 | 18.79 | +4.39 | +30.49% | 0.01 | 1 | 8 | 0.34 | 0.24 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,220.00 | 13.25 | 15.65 | 14.45 | 12.55 | +0.60 | +5.03% | 0.01 | 1 | 22 | 0.33 | 0.22 | 0.00 | -0.46 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,230.00 | 11.55 | 14.30 | 12.93 | 15.60 | +5.10 | +48.58% | 0.01 | 5 | 7 | 0.32 | 0.20 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,240.00 | 10.10 | 15.05 | 12.58 | 11.40 | +2.10 | +22.59% | 0.01 | 2 | 1 | 0.34 | 0.18 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,250.00 | 8.90 | 12.85 | 10.88 | 12.10 | % | 0.01 | 7 | 0 | 0.34 | 0.16 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,260.00 | 7.55 | 12.20 | 9.88 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.00 | -0.36 | 6/17/2026 3:59:47 PM EST | |||
| 1,270.00 | 6.85 | 11.30 | 9.08 | 9.05 | +3.45 | +61.61% | 0.01 | 5 | 17 | 0.35 | 0.13 | 0.00 | -0.34 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,280.00 | 6.10 | 9.35 | 7.73 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.00 | -0.31 | 6/17/2026 3:59:47 PM EST | |||
| 1,290.00 | 5.35 | 10.30 | 7.83 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.11 | 0.00 | -0.29 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,300.00 | 4.60 | 9.55 | 7.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.10 | 0.00 | -0.26 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,310.00 | 4.05 | 6.85 | 5.45 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.09 | 0.00 | -0.24 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,320.00 | 1.46 | 7.20 | 4.33 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.08 | 0.00 | -0.22 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,330.00 | 2.40 | 5.25 | 3.83 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.07 | 0.00 | -0.20 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,340.00 | 0.54 | 4.90 | 2.72 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.06 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,350.00 | 2.47 | 4.15 | 3.31 | 3.28 | +0.69 | +26.65% | 0.00 | 1 | 12 | 0.35 | 0.05 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,360.00 | 0.65 | 3.65 | 2.15 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.05 | 0.00 | -0.15 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,370.00 | 1.44 | 3.60 | 2.52 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.14 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,380.00 | 1.54 | 3.25 | 2.40 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.04 | 0.00 | -0.12 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,390.00 | 0.69 | 2.94 | 1.82 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.03 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,400.00 | 0.72 | 2.43 | 1.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.03 | 0.00 | -0.10 | 6/16/2026 | 6/17/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 560.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 570.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 580.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 590.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 610.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 620.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 640.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 645.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 650.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 655.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 660.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 665.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 675.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 680.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 685.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 690.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 695.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:47 PM EST | |||
| 700.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 705.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 710.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 715.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 720.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:47 PM EST | |||
| 725.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:47 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.73 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 6/17/2026 3:59:47 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 6/17/2026 3:59:47 PM EST | |||
| 745.00 | 0.02 | 3.95 | 1.99 | 3.95 | % | 0.00 | 4 | 0 | 0.52 | 0.00 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 750.00 | 0.22 | 4.80 | 2.51 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.04 | 6/17/2026 3:59:47 PM EST | |||
| 755.00 | 0.19 | 1.99 | 1.09 | 1.10 | % | 0.00 | 9 | 0 | 0.50 | 0.00 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 760.00 | 0.19 | 4.75 | 2.47 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.06 | 6/17/2026 3:59:47 PM EST | |||
| 765.00 | 0.09 | 1.61 | 0.85 | 0.91 | -0.52 | -36.37% | 0.00 | 46 | 1 | 0.46 | 0.00 | 0.00 | -0.07 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 770.00 | 0.42 | 1.54 | 0.98 | 0.78 | % | 0.00 | 38 | 0 | 0.49 | 0.00 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 775.00 | 0.45 | 1.53 | 0.99 | 0.89 | % | 0.00 | 26 | 0 | 0.48 | 0.00 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 780.00 | 0.53 | 1.98 | 1.26 | 0.97 | % | 0.00 | 32 | 0 | 0.49 | 0.00 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 785.00 | 0.55 | 1.87 | 1.21 | 1.03 | % | 0.00 | 26 | 0 | 0.48 | 0.00 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 790.00 | 0.52 | 1.79 | 1.16 | 1.15 | % | 0.00 | 24 | 0 | 0.47 | 0.00 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 795.00 | 0.01 | 2.32 | 1.17 | 1.34 | -0.50 | -27.18% | 0.00 | 31 | 31 | 0.41 | 0.00 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 800.00 | 0.73 | 2.49 | 1.61 | 1.14 | % | 0.00 | 38 | 0 | 0.48 | 0.00 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 805.00 | 0.73 | 2.52 | 1.63 | 1.21 | % | 0.00 | 40 | 0 | 0.47 | -0.01 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 810.00 | 0.01 | 4.75 | 2.38 | 1.31 | % | 0.00 | 48 | 0 | 0.42 | -0.01 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 815.00 | 1.03 | 2.64 | 1.84 | 1.36 | -1.35 | -49.82% | 0.00 | 26 | 1 | 0.47 | -0.01 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 820.00 | 0.98 | 3.20 | 2.09 | 1.39 | % | 0.00 | 34 | 0 | 0.47 | -0.01 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 825.00 | 1.05 | 3.20 | 2.13 | 1.43 | % | 0.00 | 38 | 0 | 0.46 | -0.01 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 830.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.18 | 6/17/2026 3:59:47 PM EST | |||
| 835.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.19 | 6/17/2026 3:59:47 PM EST | |||
| 840.00 | 0.67 | 5.30 | 2.99 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.19 | 6/17/2026 3:59:47 PM EST | |||
| 845.00 | 0.01 | 6.35 | 3.18 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.20 | 6/17/2026 3:59:47 PM EST | |||
| 850.00 | 0.01 | 6.50 | 3.26 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.02 | 0.00 | -0.21 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 855.00 | 0.01 | 6.60 | 3.31 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.21 | 6/17/2026 3:59:47 PM EST | |||
| 860.00 | 0.35 | 6.65 | 3.50 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.22 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 865.00 | 0.53 | 6.80 | 3.67 | 2.18 | % | 0.00 | 2 | 0 | 0.42 | -0.02 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 870.00 | 0.69 | 6.95 | 3.82 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.23 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 875.00 | 0.89 | 6.90 | 3.90 | 5.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.03 | 0.00 | -0.24 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 880.00 | 0.01 | 7.40 | 3.71 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.26 | 6/17/2026 3:59:47 PM EST | |||
| 885.00 | 0.01 | 7.60 | 3.81 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 890.00 | 1.58 | 5.15 | 3.37 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.27 | 6/17/2026 3:59:47 PM EST | |||
| 895.00 | 2.90 | 5.35 | 4.13 | 4.14 | -0.52 | -11.16% | 0.00 | 1 | 11 | 0.41 | -0.04 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 900.00 | 2.66 | 6.25 | 4.46 | 3.97 | -1.13 | -22.16% | 0.00 | 1 | 2 | 0.40 | -0.05 | 0.00 | -0.29 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 905.00 | 3.85 | 6.30 | 5.08 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.30 | 6/17/2026 3:59:47 PM EST | |||
| 910.00 | 1.69 | 7.85 | 4.77 | 5.84 | % | 0.01 | 2 | 0 | 0.39 | -0.05 | 0.00 | -0.32 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 915.00 | 2.47 | 7.35 | 4.91 | 4.89 | % | 0.01 | 1 | 0 | 0.38 | -0.06 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 920.00 | 1.79 | 8.55 | 5.17 | 7.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.06 | 0.00 | -0.34 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 925.00 | 2.19 | 7.20 | 4.70 | 6.25 | -0.70 | -10.08% | 0.01 | 1 | 5 | 0.36 | -0.07 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 930.00 | 2.51 | 7.60 | 5.06 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.37 | 6/17/2026 3:59:47 PM EST | |||
| 935.00 | 3.90 | 11.05 | 7.48 | 15.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.08 | 0.00 | -0.37 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 940.00 | 5.80 | 9.30 | 7.55 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.09 | 0.00 | -0.39 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 945.00 | 6.60 | 9.65 | 8.13 | 7.15 | -1.85 | -20.56% | 0.01 | 2 | 1 | 0.39 | -0.09 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 950.00 | 4.50 | 10.35 | 7.43 | 7.60 | -10.94 | -59.01% | 0.01 | 34 | 15 | 0.37 | -0.10 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 955.00 | 7.10 | 10.80 | 8.95 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.11 | 0.00 | -0.43 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 960.00 | 5.85 | 10.55 | 8.20 | 9.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.11 | 0.00 | -0.44 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 965.00 | 7.05 | 12.85 | 9.95 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.12 | 0.00 | -0.45 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 970.00 | 8.25 | 13.75 | 11.00 | 9.20 | -4.50 | -32.85% | 0.01 | 1 | 2 | 0.38 | -0.13 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 975.00 | 7.60 | 13.20 | 10.40 | 10.75 | % | 0.01 | 35 | 0 | 0.36 | -0.14 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 980.00 | 9.80 | 13.35 | 11.58 | 10.32 | -5.43 | -34.48% | 0.01 | 1 | 1 | 0.36 | -0.15 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 985.00 | 9.15 | 14.25 | 11.70 | 11.30 | % | 0.01 | 2 | 0 | 0.35 | -0.16 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 990.00 | 10.15 | 15.45 | 12.80 | 13.29 | % | 0.01 | 1 | 0 | 0.36 | -0.17 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 995.00 | 11.05 | 15.85 | 13.45 | 12.10 | % | 0.01 | 3 | 0 | 0.35 | -0.18 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,000.00 | 12.45 | 17.45 | 14.95 | 17.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.19 | 0.00 | -0.54 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,005.00 | 12.95 | 17.95 | 15.45 | 30.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.20 | 0.00 | -0.55 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 1,010.00 | 14.25 | 19.00 | 16.63 | 16.37 | -3.23 | -16.48% | 0.02 | 17 | 21 | 0.35 | -0.21 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,015.00 | 15.45 | 20.25 | 17.85 | 24.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.22 | 0.00 | -0.58 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 1,020.00 | 16.60 | 21.60 | 19.10 | 18.15 | -4.78 | -20.85% | 0.02 | 34 | 27 | 0.35 | -0.23 | 0.00 | -0.59 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,025.00 | 18.20 | 22.80 | 20.50 | 19.69 | -4.59 | -18.91% | 0.02 | 8 | 15 | 0.35 | -0.24 | 0.00 | -0.60 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,030.00 | 19.95 | 24.15 | 22.05 | 19.26 | -6.72 | -25.87% | 0.02 | 2 | 2 | 0.35 | -0.25 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,035.00 | 21.05 | 26.70 | 23.88 | 27.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.27 | 0.00 | -0.62 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,040.00 | 22.70 | 28.45 | 25.58 | 21.50 | -7.00 | -24.57% | 0.02 | 3 | 7 | 0.35 | -0.28 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,045.00 | 23.95 | 29.80 | 26.88 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.00 | -0.63 | 6/17/2026 3:59:47 PM EST | |||
| 1,050.00 | 25.50 | 31.50 | 28.50 | 23.75 | -24.25 | -50.53% | 0.03 | 5 | 3 | 0.35 | -0.31 | 0.00 | -0.64 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,055.00 | 27.00 | 33.25 | 30.13 | % | 0.03 | 0 | 0 | 0.35 | -0.32 | 0.00 | -0.65 | 6/17/2026 3:59:47 PM EST | |||
| 1,060.00 | 28.85 | 34.65 | 31.75 | 26.50 | -29.14 | -52.38% | 0.03 | 1 | 6 | 0.35 | -0.33 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,065.00 | 30.35 | 36.50 | 33.43 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.00 | -0.66 | 6/17/2026 3:59:47 PM EST | |||
| 1,070.00 | 32.85 | 38.10 | 35.48 | 33.00 | -6.09 | -15.58% | 0.03 | 2 | 1 | 0.34 | -0.36 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,075.00 | 34.20 | 40.95 | 37.58 | 40.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.34 | -0.38 | 0.00 | -0.66 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,080.00 | 36.25 | 41.80 | 39.03 | 33.50 | -15.20 | -31.22% | 0.04 | 3 | 3 | 0.34 | -0.39 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,085.00 | 38.40 | 43.90 | 41.15 | 42.15 | -7.20 | -14.59% | 0.04 | 1 | 23 | 0.34 | -0.41 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,090.00 | 40.60 | 46.70 | 43.65 | 37.60 | -14.10 | -27.28% | 0.04 | 4 | 9 | 0.34 | -0.42 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,095.00 | 42.90 | 49.65 | 46.28 | 71.07 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | -0.44 | 0.00 | -0.67 | 6/12/2026 | 6/17/2026 3:59:47 PM EST |
| 1,100.00 | 45.60 | 51.20 | 48.40 | 41.08 | -29.62 | -41.90% | 0.04 | 10 | 0 | 0.34 | -0.45 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST |
| 1,105.00 | 47.60 | 53.80 | 50.70 | 49.80 | % | 0.05 | 10 | 0 | 0.34 | -0.47 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,110.00 | 50.30 | 56.90 | 53.60 | 45.72 | % | 0.05 | 3 | 0 | 0.34 | -0.48 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,115.00 | 52.80 | 59.25 | 56.03 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.00 | -0.66 | 6/17/2026 3:59:47 PM EST | |||
| 1,120.00 | 55.60 | 62.30 | 58.95 | % | 0.05 | 0 | 0 | 0.34 | -0.52 | 0.00 | -0.66 | 6/17/2026 3:59:47 PM EST | |||
| 1,130.00 | 61.45 | 68.05 | 64.75 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.00 | -0.65 | 6/17/2026 3:59:47 PM EST | |||
| 1,140.00 | 67.25 | 73.90 | 70.58 | 74.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.58 | 0.00 | -0.64 | 6/16/2026 | 6/17/2026 3:59:47 PM EST |
| 1,150.00 | 73.60 | 80.55 | 77.08 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.00 | -0.62 | 6/17/2026 3:59:47 PM EST | |||
| 1,160.00 | 80.20 | 87.20 | 83.70 | % | 0.07 | 0 | 0 | 0.34 | -0.63 | 0.00 | -0.60 | 6/17/2026 3:59:47 PM EST | |||
| 1,170.00 | 87.85 | 94.00 | 90.93 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.00 | -0.58 | 6/17/2026 3:59:47 PM EST | |||
| 1,180.00 | 95.10 | 100.80 | 97.95 | 86.05 | % | 0.08 | 2 | 0 | 0.34 | -0.69 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,190.00 | 102.60 | 108.75 | 105.68 | 95.20 | % | 0.09 | 1 | 0 | 0.34 | -0.71 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:47 PM EST | |
| 1,200.00 | 110.35 | 116.50 | 113.43 | % | 0.09 | 0 | 0 | 0.34 | -0.74 | 0.00 | -0.52 | 6/17/2026 3:59:47 PM EST | |||
| 1,210.00 | 118.10 | 125.50 | 121.80 | % | 0.10 | 0 | 0 | 0.34 | -0.76 | 0.00 | -0.49 | 6/17/2026 3:59:47 PM EST | |||
| 1,220.00 | 126.20 | 132.65 | 129.43 | % | 0.11 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.46 | 6/17/2026 3:59:47 PM EST | |||
| 1,230.00 | 134.70 | 141.05 | 137.88 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.44 | 6/17/2026 3:59:47 PM EST | |||
| 1,240.00 | 143.30 | 150.65 | 146.98 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.00 | -0.41 | 6/17/2026 3:59:47 PM EST | |||
| 1,250.00 | 152.40 | 159.95 | 156.18 | % | 0.12 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.39 | 6/17/2026 3:59:47 PM EST | |||
| 1,260.00 | 161.35 | 168.35 | 164.85 | % | 0.13 | 0 | 0 | 0.33 | -0.85 | 0.00 | -0.36 | 6/17/2026 3:59:47 PM EST | |||
| 1,270.00 | 170.60 | 179.00 | 174.80 | % | 0.14 | 0 | 0 | 0.38 | -0.87 | 0.00 | -0.34 | 6/17/2026 3:59:47 PM EST | |||
| 1,280.00 | 179.75 | 187.45 | 183.60 | % | 0.14 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.31 | 6/17/2026 3:59:47 PM EST | |||
| 1,290.00 | 189.00 | 197.70 | 193.35 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.29 | 6/17/2026 3:59:47 PM EST | |||
| 1,300.00 | 198.60 | 207.00 | 202.80 | % | 0.16 | 0 | 0 | 0.41 | -0.90 | 0.00 | -0.26 | 6/17/2026 3:59:47 PM EST | |||
| 1,310.00 | 208.00 | 215.70 | 211.85 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.24 | 6/17/2026 3:59:47 PM EST | |||
| 1,320.00 | 217.00 | 224.20 | 220.60 | % | 0.17 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.22 | 6/17/2026 3:59:47 PM EST | |||
| 1,330.00 | 226.50 | 234.80 | 230.65 | % | 0.17 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.20 | 6/17/2026 3:59:47 PM EST | |||
| 1,340.00 | 237.00 | 244.60 | 240.80 | % | 0.18 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.19 | 6/17/2026 3:59:47 PM EST | |||
| 1,350.00 | 246.85 | 254.20 | 250.53 | % | 0.19 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.17 | 6/17/2026 3:59:47 PM EST | |||
| 1,360.00 | 256.00 | 264.40 | 260.20 | % | 0.19 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.15 | 6/17/2026 3:59:47 PM EST | |||
| 1,370.00 | 266.05 | 274.10 | 270.08 | % | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.14 | 6/17/2026 3:59:47 PM EST | |||
| 1,380.00 | 276.05 | 283.70 | 279.88 | % | 0.20 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.12 | 6/17/2026 3:59:47 PM EST | |||
| 1,390.00 | 286.85 | 293.15 | 290.00 | 309.81 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.11 | 6/15/2026 | 6/17/2026 3:59:47 PM EST |
| 1,400.00 | 296.85 | 304.25 | 300.55 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.10 | 6/17/2026 3:59:47 PM EST |