Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,033.34 as of 7/29/2026 3:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 437.00 | 446.00 | 441.50 | % | 0.82 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 550.00 | 427.70 | 436.00 | 431.85 | % | 0.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 560.00 | 417.70 | 426.00 | 421.85 | % | 0.75 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 570.00 | 407.75 | 415.00 | 411.38 | % | 0.72 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 580.00 | 397.00 | 405.00 | 401.00 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 590.00 | 387.00 | 396.00 | 391.50 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 600.00 | 377.00 | 386.00 | 381.50 | % | 0.64 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 610.00 | 367.85 | 376.00 | 371.93 | 429.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 620.00 | 357.85 | 365.60 | 361.73 | 419.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 630.00 | 347.90 | 356.00 | 351.95 | 409.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 640.00 | 337.35 | 346.20 | 341.78 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 645.00 | 332.35 | 342.00 | 337.18 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 650.00 | 327.25 | 336.90 | 332.08 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 655.00 | 322.25 | 331.00 | 326.63 | % | 0.50 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 660.00 | 317.40 | 326.80 | 322.10 | 430.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:07 PM EST |
| 665.00 | 312.30 | 322.00 | 317.15 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 670.00 | 308.00 | 316.00 | 312.00 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 675.00 | 302.35 | 311.00 | 306.68 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 680.00 | 298.05 | 306.00 | 302.03 | % | 0.44 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 685.00 | 293.05 | 302.00 | 297.53 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 690.00 | 288.00 | 297.00 | 292.50 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 695.00 | 283.00 | 292.00 | 287.50 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 700.00 | 278.00 | 287.00 | 282.50 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 705.00 | 273.15 | 282.00 | 277.58 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 710.00 | 268.20 | 276.00 | 272.10 | 371.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 715.00 | 263.20 | 272.00 | 267.60 | 366.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 720.00 | 258.00 | 267.00 | 262.50 | 361.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 725.00 | 253.00 | 262.00 | 257.50 | 356.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 730.00 | 248.00 | 257.00 | 252.50 | 351.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.05 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 735.00 | 243.00 | 252.00 | 247.50 | % | 0.34 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 740.00 | 238.00 | 247.00 | 242.50 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.08 | 7/29/2026 4:00:07 PM EST | |||
| 745.00 | 233.00 | 242.00 | 237.50 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 750.00 | 228.00 | 237.00 | 232.50 | % | 0.31 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.14 | 7/29/2026 4:00:07 PM EST | |||
| 755.00 | 223.50 | 232.00 | 227.75 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.12 | 7/29/2026 4:00:07 PM EST | |||
| 760.00 | 218.00 | 226.00 | 222.00 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.12 | 7/29/2026 4:00:07 PM EST | |||
| 765.00 | 213.60 | 222.00 | 217.80 | % | 0.28 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.13 | 7/29/2026 4:00:07 PM EST | |||
| 770.00 | 209.00 | 217.00 | 213.00 | 280.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.22 | 7/9/2026 | 7/29/2026 4:00:07 PM EST |
| 775.00 | 203.25 | 213.00 | 208.13 | % | 0.27 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.15 | 7/29/2026 4:00:07 PM EST | |||
| 780.00 | 199.00 | 207.90 | 203.45 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.20 | 7/29/2026 4:00:07 PM EST | |||
| 785.00 | 194.00 | 202.75 | 198.38 | % | 0.25 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.31 | 7/29/2026 4:00:07 PM EST | |||
| 790.00 | 189.00 | 197.00 | 193.00 | % | 0.24 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.32 | 7/29/2026 4:00:07 PM EST | |||
| 795.00 | 184.05 | 193.00 | 188.53 | % | 0.24 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.34 | 7/29/2026 4:00:07 PM EST | |||
| 800.00 | 179.15 | 187.95 | 183.55 | % | 0.23 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.36 | 7/29/2026 4:00:07 PM EST | |||
| 805.00 | 174.25 | 183.00 | 178.63 | % | 0.22 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.37 | 7/29/2026 4:00:07 PM EST | |||
| 810.00 | 169.40 | 178.00 | 173.70 | % | 0.21 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.40 | 7/29/2026 4:00:07 PM EST | |||
| 815.00 | 164.55 | 173.35 | 168.95 | % | 0.21 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.43 | 7/29/2026 4:00:07 PM EST | |||
| 820.00 | 159.70 | 168.75 | 164.23 | % | 0.20 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.43 | 7/29/2026 4:00:07 PM EST | |||
| 825.00 | 155.00 | 163.00 | 159.00 | % | 0.19 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.46 | 7/29/2026 4:00:07 PM EST | |||
| 830.00 | 150.10 | 158.90 | 154.50 | % | 0.19 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.47 | 7/29/2026 4:00:07 PM EST | |||
| 835.00 | 145.05 | 153.00 | 149.03 | % | 0.18 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.49 | 7/29/2026 4:00:07 PM EST | |||
| 840.00 | 140.55 | 148.65 | 144.60 | % | 0.17 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.51 | 7/29/2026 4:00:07 PM EST | |||
| 845.00 | 136.00 | 143.00 | 139.50 | 196.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.53 | 7/6/2026 | 7/29/2026 4:00:07 PM EST |
| 850.00 | 132.30 | 139.90 | 136.10 | % | 0.16 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.56 | 7/29/2026 4:00:07 PM EST | |||
| 855.00 | 126.45 | 133.65 | 130.05 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.58 | 7/29/2026 4:00:07 PM EST | |||
| 860.00 | 123.60 | 128.45 | 126.03 | % | 0.15 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.61 | 7/29/2026 4:00:07 PM EST | |||
| 865.00 | 118.50 | 123.85 | 121.18 | 183.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.40 | 0.91 | 0.00 | -0.64 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 870.00 | 114.10 | 119.30 | 116.70 | 115.55 | % | 0.13 | 2 | 0 | 0.40 | 0.91 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 875.00 | 109.45 | 114.80 | 112.13 | % | 0.13 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.68 | 7/29/2026 4:00:07 PM EST | |||
| 880.00 | 105.05 | 111.75 | 108.40 | % | 0.12 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.71 | 7/29/2026 4:00:07 PM EST | |||
| 885.00 | 100.75 | 106.00 | 103.38 | % | 0.12 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.73 | 7/29/2026 4:00:07 PM EST | |||
| 890.00 | 95.00 | 101.70 | 98.35 | % | 0.11 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.76 | 7/29/2026 4:00:07 PM EST | |||
| 895.00 | 92.35 | 97.40 | 94.88 | 215.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.86 | 0.00 | -0.80 | 7/14/2026 | 7/29/2026 4:00:07 PM EST |
| 900.00 | 87.85 | 92.85 | 90.35 | 247.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 0.84 | 0.00 | -0.83 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 905.00 | 83.00 | 88.70 | 85.85 | 128.00 | % | 0.09 | 1 | 0 | 0.42 | 0.83 | 0.00 | -0.86 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 910.00 | 79.20 | 85.15 | 82.18 | % | 0.09 | 0 | 0 | 0.43 | 0.81 | 0.00 | -0.89 | 7/29/2026 4:00:07 PM EST | |||
| 915.00 | 75.40 | 81.15 | 78.28 | 141.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.80 | 0.00 | -0.92 | 7/13/2026 | 7/29/2026 4:00:07 PM EST |
| 920.00 | 70.65 | 76.70 | 73.68 | 135.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.78 | 0.00 | -0.95 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 925.00 | 67.05 | 72.80 | 69.93 | % | 0.08 | 0 | 0 | 0.42 | 0.76 | 0.00 | -0.98 | 7/29/2026 4:00:07 PM EST | |||
| 930.00 | 65.20 | 69.70 | 67.45 | 157.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | 0.75 | 0.00 | -1.01 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 935.00 | 59.85 | 65.30 | 62.58 | % | 0.07 | 0 | 0 | 0.42 | 0.73 | 0.00 | -1.04 | 7/29/2026 4:00:07 PM EST | |||
| 940.00 | 56.60 | 61.70 | 59.15 | 164.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.71 | 0.00 | -1.06 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 945.00 | 52.35 | 58.15 | 55.25 | 85.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | 0.69 | 0.00 | -1.08 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 950.00 | 49.40 | 56.70 | 53.05 | 61.95 | % | 0.06 | 6 | 0 | 0.41 | 0.67 | 0.00 | -1.10 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 955.00 | 46.00 | 52.25 | 49.13 | 57.55 | -28.75 | -33.32% | 0.05 | 4 | 1 | 0.41 | 0.64 | 0.00 | -1.12 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 960.00 | 42.80 | 48.90 | 45.85 | 93.81 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.62 | 0.00 | -1.13 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 965.00 | 39.75 | 45.20 | 42.48 | % | 0.04 | 0 | 0 | 0.40 | 0.60 | 0.00 | -1.14 | 7/29/2026 4:00:07 PM EST | |||
| 970.00 | 36.85 | 42.80 | 39.83 | 51.80 | -35.25 | -40.50% | 0.04 | 12 | 2 | 0.40 | 0.58 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 975.00 | 34.10 | 39.40 | 36.75 | 75.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.40 | 0.55 | 0.00 | -1.15 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 980.00 | 31.45 | 36.55 | 34.00 | 43.96 | -51.04 | -53.73% | 0.03 | 2 | 0 | 0.40 | 0.53 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 985.00 | 29.50 | 34.25 | 31.88 | 39.35 | -41.17 | -51.13% | 0.03 | 14 | 8 | 0.40 | 0.51 | 0.00 | -1.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 990.00 | 26.40 | 31.40 | 28.90 | 31.10 | -26.49 | -46.00% | 0.03 | 22 | 27 | 0.39 | 0.48 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 995.00 | 24.10 | 29.00 | 26.55 | 31.30 | -33.35 | -51.59% | 0.03 | 8 | 9 | 0.39 | 0.46 | 0.00 | -1.11 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,000.00 | 22.15 | 26.00 | 24.08 | 23.00 | -35.80 | -60.89% | 0.02 | 31 | 56 | 0.39 | 0.43 | 0.00 | -1.09 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,005.00 | 19.85 | 24.60 | 22.23 | 30.00 | -25.35 | -45.80% | 0.02 | 34 | 10 | 0.39 | 0.41 | 0.00 | -1.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,010.00 | 17.95 | 22.60 | 20.28 | 20.13 | -32.02 | -61.40% | 0.02 | 9 | 27 | 0.39 | 0.39 | 0.00 | -1.03 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,015.00 | 16.15 | 20.70 | 18.43 | 22.15 | -25.80 | -53.81% | 0.02 | 3 | 33 | 0.38 | 0.36 | 0.00 | -1.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,020.00 | 16.00 | 19.00 | 17.50 | 16.61 | -29.09 | -63.66% | 0.02 | 35 | 13 | 0.39 | 0.34 | 0.00 | -0.97 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,025.00 | 12.90 | 17.25 | 15.08 | 19.25 | -22.62 | -54.03% | 0.01 | 18 | 31 | 0.38 | 0.32 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,030.00 | 11.45 | 15.70 | 13.58 | 16.50 | -22.47 | -57.66% | 0.01 | 14 | 25 | 0.38 | 0.29 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,035.00 | 10.15 | 14.30 | 12.23 | 15.17 | -21.83 | -59.00% | 0.01 | 10 | 8 | 0.38 | 0.27 | 0.00 | -0.84 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,040.00 | 8.90 | 12.15 | 10.53 | 13.01 | -20.84 | -61.57% | 0.01 | 31 | 24 | 0.37 | 0.25 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,045.00 | 7.75 | 11.75 | 9.75 | 13.45 | -18.20 | -57.51% | 0.01 | 8 | 48 | 0.37 | 0.23 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,050.00 | 7.50 | 10.75 | 9.13 | 12.00 | -13.60 | -53.13% | 0.01 | 57 | 197 | 0.38 | 0.21 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,055.00 | 5.80 | 9.60 | 7.70 | 10.25 | -15.40 | -60.04% | 0.01 | 18 | 47 | 0.37 | 0.19 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,060.00 | 4.95 | 8.65 | 6.80 | 9.15 | -15.14 | -62.33% | 0.01 | 7 | 29 | 0.37 | 0.17 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,065.00 | 4.20 | 7.80 | 6.00 | 8.40 | -12.75 | -60.29% | 0.01 | 18 | 16 | 0.37 | 0.15 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,070.00 | 3.50 | 7.05 | 5.28 | 7.10 | -12.15 | -63.12% | 0.00 | 13 | 140 | 0.36 | 0.14 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,075.00 | 2.95 | 6.35 | 4.65 | 5.45 | -12.05 | -68.86% | 0.00 | 106 | 9 | 0.36 | 0.12 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,080.00 | 2.56 | 5.70 | 4.13 | 4.48 | -11.58 | -72.11% | 0.00 | 74 | 117 | 0.36 | 0.11 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,082.50 | 2.32 | 5.40 | 3.86 | 5.00 | -11.13 | -69.01% | 0.00 | 15 | 17 | 0.36 | 0.11 | 0.00 | -0.42 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,085.00 | 1.98 | 5.15 | 3.57 | 4.70 | -9.50 | -66.91% | 0.00 | 13 | 22 | 0.36 | 0.10 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,087.50 | 1.77 | 4.90 | 3.34 | 4.03 | -6.53 | -61.84% | 0.00 | 26 | 1 | 0.36 | 0.09 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,090.00 | 1.78 | 4.65 | 3.22 | 4.15 | -8.87 | -68.13% | 0.00 | 9 | 18 | 0.36 | 0.09 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,092.50 | 1.66 | 4.35 | 3.01 | 3.45 | -7.80 | -69.34% | 0.00 | 12 | 62 | 0.36 | 0.08 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,095.00 | 1.52 | 4.20 | 2.86 | 3.20 | -8.39 | -72.39% | 0.00 | 59 | 38 | 0.36 | 0.08 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,100.00 | 1.48 | 3.75 | 2.62 | 2.93 | -6.30 | -68.26% | 0.00 | 176 | 118 | 0.37 | 0.07 | 0.00 | -0.31 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,105.00 | 1.32 | 3.10 | 2.21 | 2.39 | -7.26 | -75.24% | 0.00 | 12 | 33 | 0.37 | 0.06 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,110.00 | 0.82 | 3.05 | 1.94 | 2.04 | -5.84 | -74.12% | 0.00 | 26 | 30 | 0.36 | 0.06 | 0.00 | -0.26 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,115.00 | 0.70 | 2.70 | 1.70 | 1.55 | -5.65 | -78.48% | 0.00 | 26 | 30 | 0.36 | 0.05 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,120.00 | 0.57 | 2.43 | 1.50 | 1.72 | -4.98 | -74.33% | 0.00 | 75 | 59 | 0.36 | 0.05 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,125.00 | 0.45 | 1.89 | 1.17 | 1.06 | -4.06 | -79.30% | 0.00 | 18 | 35 | 0.35 | 0.04 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,130.00 | 0.34 | 2.25 | 1.30 | 1.33 | -3.98 | -74.96% | 0.00 | 6 | 44 | 0.37 | 0.04 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,135.00 | 0.40 | 1.40 | 0.90 | 1.10 | -19.05 | -94.55% | 0.00 | 4 | 27 | 0.36 | 0.03 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,140.00 | 0.33 | 1.49 | 0.91 | 1.21 | -3.82 | -75.95% | 0.00 | 8 | 73 | 0.37 | 0.03 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,145.00 | 0.25 | 1.84 | 1.05 | 1.20 | -3.80 | -76.00% | 0.00 | 4 | 24 | 0.38 | 0.03 | 0.00 | -0.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,150.00 | 0.01 | 1.43 | 0.72 | 0.72 | -1.81 | -71.55% | 0.00 | 20 | 182 | 0.33 | 0.02 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,155.00 | 0.00 | 4.65 | 2.33 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.56 | 0.02 | 0.00 | -0.09 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,160.00 | 0.00 | 1.24 | 0.62 | 0.60 | -1.70 | -73.92% | 0.00 | 8 | 546 | 0.44 | 0.02 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,165.00 | 0.00 | 1.27 | 0.64 | 0.50 | -2.66 | -84.18% | 0.00 | 2 | 35 | 0.45 | 0.01 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,170.00 | 0.00 | 4.50 | 2.25 | 4.24 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,175.00 | 0.00 | 1.10 | 0.55 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 4.45 | 2.23 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,185.00 | 0.00 | 4.40 | 2.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,190.00 | 0.00 | 4.40 | 2.20 | 6.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 1,200.00 | 0.00 | 3.60 | 1.80 | 0.10 | -0.60 | -85.72% | 0.00 | 13 | 57 | 0.62 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,210.00 | 0.00 | 4.35 | 2.18 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,220.00 | 0.00 | 2.41 | 1.21 | 0.25 | -0.91 | -78.45% | 0.00 | 2 | 62 | 0.61 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.70 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.72 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:07 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 1,300.00 | 0.00 | 2.90 | 1.45 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | 0.12 | -0.64 | -84.22% | 0.00 | 143 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,340.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,590 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,350.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,370.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,390.00 | 0.00 | 3.05 | 1.53 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:07 PM EST |
| 1,400.00 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:07 PM EST | |||
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:07 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 7/29/2026 4:00:07 PM EST | |||
| 720.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 725.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.04 | 7/29/2026 4:00:07 PM EST | |||
| 730.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.05 | 7/29/2026 4:00:07 PM EST | |||
| 735.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 7/29/2026 4:00:07 PM EST | |||
| 740.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.08 | 7/29/2026 4:00:07 PM EST | |||
| 745.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.10 | 7/29/2026 4:00:07 PM EST | |||
| 750.00 | 0.00 | 4.40 | 2.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.14 | 7/6/2026 | 7/29/2026 4:00:07 PM EST |
| 755.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.12 | 7/29/2026 4:00:07 PM EST | |||
| 760.00 | 0.00 | 4.45 | 2.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.12 | 7/7/2026 | 7/29/2026 4:00:07 PM EST |
| 765.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.13 | 7/29/2026 4:00:07 PM EST | |||
| 770.00 | 0.09 | 1.67 | 0.88 | 0.71 | % | 0.00 | 24 | 0 | 0.54 | -0.01 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST | |
| 775.00 | 0.00 | 4.50 | 2.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.15 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 780.00 | 0.01 | 1.45 | 0.73 | 1.05 | -0.41 | -28.09% | 0.00 | 1 | 51 | 0.60 | -0.01 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 785.00 | 0.37 | 2.06 | 1.22 | 0.71 | -0.56 | -44.10% | 0.00 | 82 | 1 | 0.55 | -0.02 | 0.00 | -0.31 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 790.00 | 0.41 | 2.00 | 1.21 | 0.82 | -0.06 | -6.82% | 0.00 | 82 | 67 | 0.54 | -0.02 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 795.00 | 0.37 | 2.26 | 1.32 | 0.90 | +0.29 | +47.55% | 0.00 | 40 | 4 | 0.53 | -0.02 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 800.00 | 0.55 | 2.14 | 1.35 | 1.02 | +0.28 | +37.84% | 0.00 | 144 | 7 | 0.53 | -0.03 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 805.00 | 0.67 | 2.50 | 1.59 | 0.87 | -0.10 | -10.31% | 0.00 | 152 | 14 | 0.53 | -0.03 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 810.00 | 0.66 | 1.84 | 1.25 | 1.13 | +0.07 | +6.61% | 0.00 | 98 | 12 | 0.50 | -0.03 | 0.00 | -0.40 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 815.00 | 0.64 | 2.01 | 1.33 | 1.56 | -0.32 | -17.03% | 0.00 | 124 | 24 | 0.49 | -0.04 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 820.00 | 0.78 | 2.97 | 1.88 | 0.95 | -0.91 | -48.93% | 0.00 | 104 | 21 | 0.51 | -0.04 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 825.00 | 1.21 | 2.01 | 1.61 | 1.54 | -0.42 | -21.43% | 0.00 | 38 | 17 | 0.49 | -0.04 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 830.00 | 1.11 | 3.40 | 2.26 | 2.01 | +0.81 | +67.50% | 0.00 | 124 | 15 | 0.50 | -0.05 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 835.00 | 1.15 | 3.65 | 2.40 | 2.01 | +0.83 | +70.34% | 0.00 | 15 | 29 | 0.49 | -0.05 | 0.00 | -0.49 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 840.00 | 1.22 | 3.90 | 2.56 | 1.61 | +0.26 | +19.26% | 0.00 | 8 | 23 | 0.48 | -0.06 | 0.00 | -0.51 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 845.00 | 1.50 | 4.20 | 2.85 | 3.02 | +1.88 | +164.92% | 0.00 | 34 | 26 | 0.48 | -0.06 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 850.00 | 2.21 | 4.15 | 3.18 | 2.19 | +0.92 | +72.45% | 0.00 | 5 | 27 | 0.48 | -0.07 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 855.00 | 1.98 | 4.90 | 3.44 | 2.19 | +0.12 | +5.80% | 0.00 | 1 | 86 | 0.47 | -0.07 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 860.00 | 2.31 | 4.75 | 3.53 | 3.23 | +0.76 | +30.77% | 0.00 | 14 | 50 | 0.46 | -0.08 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 865.00 | 2.68 | 5.30 | 3.99 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | -0.09 | 0.00 | -0.64 | 7/27/2026 | 7/29/2026 4:00:07 PM EST |
| 870.00 | 3.05 | 5.75 | 4.40 | 3.95 | +2.42 | +158.17% | 0.01 | 2 | 100 | 0.46 | -0.09 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 875.00 | 3.95 | 6.85 | 5.40 | 3.26 | +1.61 | +97.58% | 0.01 | 8 | 184 | 0.47 | -0.10 | 0.00 | -0.68 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 880.00 | 4.50 | 7.40 | 5.95 | 4.83 | +2.97 | +159.68% | 0.01 | 3 | 23 | 0.47 | -0.11 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 885.00 | 5.25 | 8.10 | 6.68 | 4.07 | +2.93 | +257.02% | 0.01 | 11 | 9 | 0.47 | -0.12 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 890.00 | 5.65 | 8.80 | 7.23 | 4.62 | +3.33 | +258.14% | 0.01 | 10 | 7 | 0.46 | -0.13 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 895.00 | 6.15 | 9.55 | 7.85 | 4.38 | +1.87 | +74.51% | 0.01 | 12 | 87 | 0.46 | -0.14 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 900.00 | 7.15 | 9.75 | 8.45 | 8.45 | +3.67 | +76.78% | 0.01 | 49 | 28 | 0.45 | -0.16 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 905.00 | 8.10 | 10.75 | 9.43 | 9.43 | +7.83 | +489.38% | 0.01 | 54 | 21 | 0.45 | -0.17 | 0.00 | -0.86 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 910.00 | 8.75 | 12.00 | 10.38 | 10.30 | +7.00 | +212.13% | 0.01 | 27 | 43 | 0.45 | -0.19 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 915.00 | 9.55 | 13.25 | 11.40 | 11.15 | +8.42 | +308.43% | 0.01 | 12 | 10 | 0.45 | -0.20 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 920.00 | 10.00 | 14.40 | 12.20 | 8.88 | +4.83 | +119.26% | 0.01 | 9 | 144 | 0.44 | -0.22 | 0.00 | -0.95 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 925.00 | 11.00 | 15.50 | 13.25 | 11.65 | +7.15 | +158.89% | 0.01 | 24 | 112 | 0.44 | -0.24 | 0.00 | -0.98 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 930.00 | 13.05 | 16.95 | 15.00 | 12.78 | +5.30 | +70.86% | 0.02 | 28 | 125 | 0.44 | -0.25 | 0.00 | -1.01 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 935.00 | 14.25 | 18.20 | 16.23 | 14.08 | +8.38 | +147.02% | 0.02 | 4 | 44 | 0.44 | -0.27 | 0.00 | -1.04 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 940.00 | 15.30 | 19.60 | 17.45 | 11.74 | +5.59 | +90.90% | 0.02 | 56 | 145 | 0.43 | -0.29 | 0.00 | -1.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 945.00 | 16.80 | 21.10 | 18.95 | 11.81 | +5.41 | +84.54% | 0.02 | 33 | 10 | 0.43 | -0.31 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 950.00 | 18.40 | 22.75 | 20.58 | 21.20 | +14.05 | +196.51% | 0.02 | 58 | 66 | 0.43 | -0.33 | 0.00 | -1.10 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 955.00 | 20.45 | 24.50 | 22.48 | 22.00 | +14.80 | +205.56% | 0.02 | 6 | 40 | 0.43 | -0.36 | 0.00 | -1.12 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 960.00 | 21.95 | 26.35 | 24.15 | 21.29 | +13.24 | +164.48% | 0.03 | 4 | 55 | 0.42 | -0.38 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 965.00 | 23.00 | 28.30 | 25.65 | 26.40 | +12.65 | +92.00% | 0.03 | 19 | 41 | 0.41 | -0.40 | 0.00 | -1.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 970.00 | 26.15 | 30.35 | 28.25 | 28.40 | +18.64 | +190.99% | 0.03 | 22 | 283 | 0.42 | -0.42 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 975.00 | 27.10 | 32.50 | 29.80 | 22.60 | +10.75 | +90.72% | 0.03 | 52 | 32 | 0.41 | -0.45 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 980.00 | 29.25 | 34.90 | 32.08 | 32.85 | +21.70 | +194.62% | 0.03 | 19 | 40 | 0.41 | -0.47 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 985.00 | 32.00 | 37.45 | 34.73 | 24.05 | +10.30 | +74.91% | 0.04 | 24 | 112 | 0.41 | -0.49 | 0.00 | -1.14 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 990.00 | 34.05 | 40.05 | 37.05 | 37.45 | +22.95 | +158.28% | 0.04 | 30 | 155 | 0.40 | -0.52 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 995.00 | 36.35 | 42.90 | 39.63 | 29.49 | +13.79 | +87.84% | 0.04 | 16 | 114 | 0.40 | -0.54 | 0.00 | -1.11 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,000.00 | 40.00 | 45.90 | 42.95 | 42.95 | +24.37 | +131.17% | 0.04 | 229 | 149 | 0.41 | -0.57 | 0.00 | -1.09 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,005.00 | 42.90 | 49.10 | 46.00 | 46.45 | +28.10 | +153.14% | 0.05 | 40 | 139 | 0.41 | -0.59 | 0.00 | -1.06 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,010.00 | 45.85 | 52.25 | 49.05 | 48.75 | +28.55 | +141.34% | 0.05 | 37 | 71 | 0.40 | -0.61 | 0.00 | -1.03 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,015.00 | 48.55 | 55.50 | 52.03 | 52.80 | +31.40 | +146.73% | 0.05 | 22 | 42 | 0.40 | -0.64 | 0.00 | -1.00 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,020.00 | 51.90 | 58.80 | 55.35 | 55.17 | +31.27 | +130.84% | 0.05 | 57 | 238 | 0.39 | -0.66 | 0.00 | -0.97 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,025.00 | 55.30 | 62.45 | 58.88 | 55.50 | +29.80 | +115.96% | 0.06 | 24 | 113 | 0.39 | -0.68 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,030.00 | 58.90 | 64.75 | 61.83 | 59.00 | +31.10 | +111.47% | 0.06 | 172 | 134 | 0.38 | -0.71 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,035.00 | 62.60 | 69.40 | 66.00 | 62.70 | +34.35 | +121.17% | 0.06 | 10 | 102 | 0.39 | -0.73 | 0.00 | -0.84 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,040.00 | 66.40 | 73.20 | 69.80 | 60.31 | +28.16 | +87.59% | 0.07 | 308 | 100 | 0.39 | -0.75 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,045.00 | 70.30 | 77.00 | 73.65 | 56.85 | +22.15 | +63.84% | 0.07 | 9 | 188 | 0.39 | -0.77 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,050.00 | 74.25 | 81.00 | 77.63 | 66.71 | +29.71 | +80.30% | 0.07 | 6 | 93 | 0.39 | -0.79 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,055.00 | 78.40 | 85.00 | 81.70 | 73.60 | +32.15 | +77.57% | 0.08 | 2 | 175 | 0.38 | -0.81 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,060.00 | 82.00 | 89.20 | 85.60 | 42.25 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.36 | -0.83 | 0.00 | -0.61 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,065.00 | 86.90 | 93.40 | 90.15 | 77.45 | +32.15 | +70.98% | 0.08 | 6 | 45 | 0.37 | -0.85 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,070.00 | 91.25 | 97.70 | 94.48 | 85.90 | +37.35 | +76.94% | 0.09 | 4 | 70 | 0.43 | -0.86 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,075.00 | 94.20 | 102.00 | 98.10 | 90.45 | +41.58 | +85.09% | 0.09 | 6 | 17 | 0.43 | -0.88 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,080.00 | 98.95 | 106.50 | 102.73 | 103.20 | +48.20 | +87.64% | 0.10 | 26 | 81 | 0.45 | -0.89 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,082.50 | 100.95 | 108.30 | 104.63 | 99.30 | +42.30 | +74.22% | 0.10 | 2 | 16 | 0.43 | -0.89 | 0.00 | -0.42 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,085.00 | 103.25 | 110.75 | 107.00 | 100.58 | +42.33 | +72.67% | 0.10 | 45 | 79 | 0.43 | -0.90 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,087.50 | 105.55 | 113.00 | 109.28 | 109.72 | +51.62 | +88.85% | 0.10 | 13 | 6 | 0.43 | -0.91 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,090.00 | 107.90 | 115.30 | 111.60 | 71.00 | +1.00 | +1.43% | 0.10 | 1 | 44 | 0.43 | -0.91 | 0.00 | -0.37 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,092.50 | 110.20 | 117.45 | 113.83 | 105.90 | +44.35 | +72.06% | 0.10 | 2 | 1 | 0.43 | -0.92 | 0.00 | -0.36 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,095.00 | 112.55 | 119.80 | 116.18 | 110.05 | +44.25 | +67.25% | 0.11 | 4 | 9 | 0.44 | -0.92 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,100.00 | 117.30 | 124.50 | 120.90 | 111.02 | +45.41 | +69.22% | 0.11 | 4 | 60 | 0.44 | -0.93 | 0.00 | -0.31 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,105.00 | 123.25 | 129.30 | 126.28 | 74.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.45 | -0.94 | 0.00 | -0.29 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,110.00 | 128.15 | 134.25 | 131.20 | 77.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.45 | -0.94 | 0.00 | -0.26 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,115.00 | 133.20 | 138.95 | 136.08 | 82.10 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.46 | -0.95 | 0.00 | -0.24 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,120.00 | 137.00 | 143.80 | 140.40 | 123.32 | +17.77 | +16.84% | 0.13 | 1 | 30 | 0.52 | -0.95 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,125.00 | 141.95 | 148.70 | 145.33 | 128.23 | +34.88 | +37.37% | 0.13 | 1 | 17 | 0.53 | -0.96 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,130.00 | 147.25 | 154.00 | 150.63 | 132.20 | +47.65 | +56.36% | 0.13 | 1 | 11 | 0.54 | -0.96 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,135.00 | 152.65 | 158.50 | 155.58 | 68.37 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.55 | -0.97 | 0.00 | -0.17 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 1,140.00 | 157.50 | 163.45 | 160.48 | 57.95 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.56 | -0.97 | 0.00 | -0.15 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,145.00 | 160.00 | 168.45 | 164.23 | 66.90 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.57 | -0.97 | 0.00 | -0.14 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,150.00 | 165.00 | 173.45 | 169.23 | 65.57 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.58 | -0.98 | 0.00 | -0.13 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,155.00 | 170.00 | 178.45 | 174.23 | 84.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.98 | 0.00 | -0.09 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 1,160.00 | 175.00 | 184.00 | 179.50 | 109.10 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.60 | -0.98 | 0.00 | -0.09 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 1,165.00 | 180.00 | 189.00 | 184.50 | 111.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.61 | -0.99 | 0.00 | -0.08 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 1,170.00 | 185.00 | 194.00 | 189.50 | 115.45 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.62 | -0.99 | 0.00 | -0.06 | 7/20/2026 | 7/29/2026 4:00:07 PM EST |
| 1,175.00 | 190.00 | 198.45 | 194.23 | 81.25 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.63 | -0.99 | 0.00 | -0.06 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,180.00 | 195.00 | 203.45 | 199.23 | 88.60 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.64 | -0.99 | 0.00 | -0.05 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,185.00 | 200.00 | 208.45 | 204.23 | 123.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.65 | -0.99 | 0.00 | -0.04 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 1,190.00 | 205.70 | 213.45 | 209.58 | 211.22 | +76.82 | +57.16% | 0.18 | 1 | 7 | 0.66 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,200.00 | 215.00 | 223.45 | 219.23 | 221.20 | +95.24 | +75.62% | 0.18 | 1 | 1 | 0.68 | -1.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:07 PM EST |
| 1,210.00 | 225.30 | 233.45 | 229.38 | 138.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 7/23/2026 | 7/29/2026 4:00:07 PM EST |
| 1,220.00 | 236.50 | 243.45 | 239.98 | 122.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 7/29/2026 4:00:07 PM EST |
| 1,230.00 | 245.35 | 253.45 | 249.40 | 117.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/29/2026 4:00:07 PM EST |
| 1,240.00 | 256.55 | 263.45 | 260.00 | 221.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,250.00 | 265.00 | 274.00 | 269.50 | 181.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 4:00:07 PM EST |
| 1,260.00 | 275.10 | 284.00 | 279.55 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,270.00 | 285.15 | 294.00 | 289.58 | 217.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:07 PM EST |
| 1,280.00 | 295.00 | 304.00 | 299.50 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,290.00 | 305.00 | 313.45 | 309.23 | 253.98 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,300.00 | 315.70 | 323.45 | 319.58 | 263.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:07 PM EST |
| 1,310.00 | 325.00 | 334.00 | 329.50 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,320.00 | 335.05 | 343.45 | 339.25 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,330.00 | 346.25 | 353.40 | 349.83 | 282.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:07 PM EST |
| 1,340.00 | 355.30 | 363.40 | 359.35 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,350.00 | 365.00 | 373.40 | 369.20 | 325.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:07 PM EST |
| 1,360.00 | 375.00 | 384.00 | 379.50 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,370.00 | 385.00 | 394.00 | 389.50 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,380.00 | 395.15 | 404.00 | 399.58 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST | |||
| 1,390.00 | 405.00 | 414.00 | 409.50 | 302.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:07 PM EST |
| 1,400.00 | 415.05 | 424.00 | 419.53 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:07 PM EST |