Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $710.40 as of 7/8/2025 7:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 463.85 | 470.55 | 467.20 | 492.30 | 0.00 | 0.00% | 2.03 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 240.00 | 453.80 | 461.55 | 457.68 | % | 1.91 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 250.00 | 443.70 | 451.95 | 447.83 | 295.65 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/8/2025 3:59:58 PM EST |
| 260.00 | 433.90 | 441.30 | 437.60 | % | 1.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 270.00 | 424.00 | 430.65 | 427.33 | % | 1.58 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 280.00 | 414.10 | 420.85 | 417.48 | % | 1.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 290.00 | 404.05 | 412.30 | 408.18 | 184.15 | 0.00 | 0.00% | 1.41 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/8/2025 3:59:58 PM EST |
| 300.00 | 394.10 | 402.35 | 398.23 | 385.00 | 0.00 | 0.00% | 1.33 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 310.00 | 384.20 | 392.55 | 388.38 | 262.55 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 3:59:58 PM EST |
| 320.00 | 374.25 | 382.45 | 378.35 | 297.55 | 0.00 | 0.00% | 1.18 | 0 | 80 | 1.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/8/2025 3:59:58 PM EST |
| 330.00 | 364.25 | 372.50 | 368.38 | % | 1.12 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 340.00 | 354.30 | 361.45 | 357.88 | 250.50 | 0.00 | 0.00% | 1.05 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:58 PM EST |
| 350.00 | 344.40 | 351.45 | 347.93 | 213.59 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/8/2025 3:59:58 PM EST |
| 360.00 | 334.45 | 341.55 | 338.00 | 363.54 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 370.00 | 324.50 | 331.50 | 328.00 | 234.25 | 0.00 | 0.00% | 0.89 | 0 | 41 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:58 PM EST |
| 375.00 | 319.50 | 326.65 | 323.08 | % | 0.86 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 380.00 | 314.55 | 321.70 | 318.13 | 131.38 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/8/2025 3:59:58 PM EST |
| 385.00 | 309.60 | 316.70 | 313.15 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 390.00 | 304.60 | 311.65 | 308.13 | 214.74 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 3:59:58 PM EST |
| 395.00 | 299.65 | 307.00 | 303.33 | % | 0.77 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 400.00 | 295.50 | 302.85 | 299.18 | 154.66 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/8/2025 3:59:58 PM EST |
| 405.00 | 289.80 | 297.95 | 293.88 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 410.00 | 284.75 | 291.40 | 288.08 | 176.10 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.04 | 1.00 | 0.00 | -0.01 | 3/24/2025 | 7/8/2025 3:59:58 PM EST |
| 415.00 | 280.85 | 286.90 | 283.88 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 420.00 | 275.75 | 282.90 | 279.33 | 186.89 | 0.00 | 0.00% | 0.67 | 0 | 5 | 1.00 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 7/8/2025 3:59:58 PM EST |
| 425.00 | 269.85 | 276.90 | 273.38 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 430.00 | 264.90 | 271.95 | 268.43 | 186.61 | 0.00 | 0.00% | 0.62 | 0 | 20 | 0.93 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 435.00 | 259.90 | 267.05 | 263.48 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 440.00 | 254.95 | 262.10 | 258.53 | 120.80 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.90 | 1.00 | 0.00 | -0.03 | 5/1/2025 | 7/8/2025 3:59:58 PM EST |
| 445.00 | 250.00 | 257.10 | 253.55 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 450.00 | 246.55 | 250.95 | 248.75 | 167.26 | 0.00 | 0.00% | 0.55 | 0 | 77 | 0.83 | 1.00 | 0.00 | -0.05 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 455.00 | 240.40 | 247.15 | 243.78 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 7/8/2025 3:59:58 PM EST | |||
| 460.00 | 235.70 | 242.25 | 238.98 | 158.26 | 0.00 | 0.00% | 0.52 | 0 | 95 | 0.85 | 1.00 | 0.00 | -0.07 | 6/10/2025 | 7/8/2025 3:59:58 PM EST |
| 465.00 | 230.20 | 237.25 | 233.73 | 156.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.08 | 6/9/2025 | 7/8/2025 3:59:58 PM EST |
| 470.00 | 225.25 | 233.45 | 229.35 | 158.21 | 0.00 | 0.00% | 0.49 | 0 | 97 | 0.82 | 1.00 | 0.00 | -0.08 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 475.00 | 220.30 | 227.40 | 223.85 | 153.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.09 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 480.00 | 215.35 | 222.45 | 218.90 | 143.00 | 0.00 | 0.00% | 0.46 | 0 | 41 | 0.77 | 0.99 | 0.00 | -0.09 | 5/15/2025 | 7/8/2025 3:59:58 PM EST |
| 485.00 | 210.40 | 217.50 | 213.95 | % | 0.44 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.09 | 7/8/2025 3:59:58 PM EST | |||
| 490.00 | 205.45 | 212.55 | 209.00 | 111.19 | 0.00 | 0.00% | 0.43 | 0 | 33 | 0.72 | 0.99 | 0.00 | -0.10 | 5/12/2025 | 7/8/2025 3:59:58 PM EST |
| 495.00 | 200.50 | 207.65 | 204.08 | % | 0.41 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.10 | 7/8/2025 3:59:58 PM EST | |||
| 500.00 | 197.05 | 201.25 | 199.15 | 209.84 | 0.00 | 0.00% | 0.40 | 0 | 128 | 0.58 | 0.99 | 0.00 | -0.11 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 505.00 | 190.65 | 197.75 | 194.20 | 109.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.11 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 510.00 | 186.15 | 192.85 | 189.50 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.12 | 7/8/2025 3:59:58 PM EST | |||
| 515.00 | 180.90 | 187.95 | 184.43 | % | 0.36 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.13 | 7/8/2025 3:59:58 PM EST | |||
| 520.00 | 178.10 | 181.40 | 179.75 | 197.00 | 0.00 | 0.00% | 0.35 | 0 | 169 | 0.56 | 0.98 | 0.00 | -0.13 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 525.00 | 171.00 | 178.10 | 174.55 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.14 | 7/8/2025 3:59:58 PM EST | |||
| 530.00 | 166.10 | 173.20 | 169.65 | % | 0.32 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.14 | 7/8/2025 3:59:58 PM EST | |||
| 535.00 | 161.95 | 168.35 | 165.15 | 92.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.15 | 5/27/2025 | 7/8/2025 3:59:58 PM EST |
| 540.00 | 159.10 | 162.15 | 160.63 | 170.00 | 0.00 | 0.00% | 0.30 | 0 | 269 | 0.49 | 0.97 | 0.00 | -0.15 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 545.00 | 151.40 | 158.55 | 154.98 | 69.65 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.57 | 0.97 | 0.00 | -0.16 | 6/2/2025 | 7/8/2025 3:59:58 PM EST |
| 550.00 | 147.05 | 153.70 | 150.38 | 101.62 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.54 | 0.97 | 0.00 | -0.17 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 555.00 | 141.70 | 148.85 | 145.28 | 66.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.17 | 5/29/2025 | 7/8/2025 3:59:58 PM EST |
| 560.00 | 139.10 | 142.45 | 140.78 | 155.75 | 0.00 | 0.00% | 0.25 | 0 | 773 | 0.37 | 0.96 | 0.00 | -0.18 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 565.00 | 132.00 | 139.15 | 135.58 | 158.28 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.52 | 0.96 | 0.00 | -0.19 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 570.00 | 128.85 | 132.95 | 130.90 | 128.77 | -12.40 | -8.79% | 0.23 | 1 | 326 | 0.34 | 0.95 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 575.00 | 123.30 | 128.70 | 126.00 | 117.48 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.51 | 0.95 | 0.00 | -0.20 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 580.00 | 119.45 | 122.75 | 121.10 | 122.00 | -10.33 | -7.81% | 0.21 | 7 | 595 | 0.35 | 0.94 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 585.00 | 114.05 | 118.25 | 116.15 | 128.16 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.31 | 0.94 | 0.00 | -0.21 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 590.00 | 109.95 | 113.95 | 111.95 | 114.53 | -11.07 | -8.82% | 0.19 | 5 | 72 | 0.35 | 0.93 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 595.00 | 104.45 | 109.80 | 107.13 | 118.90 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.34 | 0.92 | 0.00 | -0.23 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 600.00 | 101.45 | 103.90 | 102.68 | 104.07 | -11.29 | -9.79% | 0.17 | 6 | 977 | 0.38 | 0.92 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 605.00 | 96.60 | 99.30 | 97.95 | 98.89 | -12.46 | -11.19% | 0.16 | 8 | 312 | 0.34 | 0.91 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 610.00 | 92.25 | 95.25 | 93.75 | 114.00 | 0.00 | 0.00% | 0.15 | 0 | 102 | 0.35 | 0.90 | 0.00 | -0.25 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 615.00 | 87.95 | 90.65 | 89.30 | 89.48 | -10.29 | -10.32% | 0.15 | 2 | 160 | 0.34 | 0.89 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 620.00 | 83.35 | 85.80 | 84.58 | 88.15 | -6.95 | -7.31% | 0.14 | 2 | 284 | 0.34 | 0.88 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 625.00 | 78.75 | 81.20 | 79.98 | 103.97 | 0.00 | 0.00% | 0.13 | 0 | 332 | 0.33 | 0.87 | 0.00 | -0.28 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 630.00 | 74.90 | 77.25 | 76.08 | 78.43 | -20.60 | -20.81% | 0.12 | 2 | 44 | 0.33 | 0.86 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 635.00 | 70.00 | 72.85 | 71.43 | 72.58 | -12.77 | -14.97% | 0.11 | 1 | 69 | 0.32 | 0.84 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 640.00 | 65.95 | 68.10 | 67.03 | 71.00 | -14.14 | -16.61% | 0.10 | 2 | 427 | 0.32 | 0.83 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 645.00 | 62.35 | 64.70 | 63.53 | 68.24 | -7.43 | -9.82% | 0.10 | 1 | 57 | 0.32 | 0.81 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 650.00 | 58.10 | 59.85 | 58.98 | 62.00 | -10.35 | -14.31% | 0.09 | 10 | 206 | 0.31 | 0.79 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 655.00 | 54.25 | 56.95 | 55.60 | 56.43 | -10.57 | -15.78% | 0.08 | 2 | 114 | 0.32 | 0.77 | 0.00 | -0.34 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 660.00 | 50.80 | 52.45 | 51.63 | 52.55 | -19.73 | -27.30% | 0.08 | 25 | 428 | 0.31 | 0.75 | 0.00 | -0.35 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 665.00 | 46.95 | 49.45 | 48.20 | 48.74 | -10.06 | -17.11% | 0.07 | 7 | 182 | 0.31 | 0.72 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 670.00 | 43.90 | 44.60 | 44.25 | 44.75 | -20.25 | -31.16% | 0.07 | 7 | 63 | 0.30 | 0.70 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 675.00 | 40.55 | 41.10 | 40.83 | 39.07 | -18.27 | -31.87% | 0.06 | 2 | 64 | 0.30 | 0.67 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 680.00 | 37.25 | 37.80 | 37.53 | 37.96 | -9.64 | -20.26% | 0.06 | 14 | 338 | 0.30 | 0.64 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 685.00 | 34.10 | 34.60 | 34.35 | 42.00 | -2.18 | -4.94% | 0.05 | 1 | 333 | 0.29 | 0.61 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 690.00 | 31.15 | 31.55 | 31.35 | 30.58 | -10.18 | -24.98% | 0.05 | 12 | 93 | 0.29 | 0.58 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 695.00 | 28.25 | 28.70 | 28.48 | 28.11 | -8.36 | -22.93% | 0.04 | 7 | 71 | 0.29 | 0.55 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 700.00 | 25.55 | 26.00 | 25.78 | 25.15 | -9.45 | -27.32% | 0.04 | 86 | 368 | 0.29 | 0.52 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 705.00 | 23.05 | 23.45 | 23.25 | 22.91 | -8.53 | -27.14% | 0.03 | 35 | 53 | 0.28 | 0.49 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 710.00 | 20.70 | 21.10 | 20.90 | 20.50 | -7.03 | -25.54% | 0.03 | 521 | 917 | 0.28 | 0.46 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 715.00 | 18.50 | 18.90 | 18.70 | 19.15 | -5.35 | -21.84% | 0.03 | 101 | 482 | 0.28 | 0.43 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 720.00 | 16.55 | 16.90 | 16.73 | 17.25 | -6.15 | -26.29% | 0.02 | 120 | 823 | 0.28 | 0.40 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 725.00 | 14.70 | 15.05 | 14.88 | 15.17 | -5.63 | -27.07% | 0.02 | 769 | 101 | 0.28 | 0.37 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 730.00 | 13.00 | 13.30 | 13.15 | 14.20 | -5.84 | -29.15% | 0.02 | 3 | 128 | 0.28 | 0.34 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 735.00 | 11.45 | 11.75 | 11.60 | 11.30 | -6.20 | -35.43% | 0.02 | 23 | 39 | 0.28 | 0.31 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 740.00 | 10.10 | 10.30 | 10.20 | 10.51 | -5.14 | -32.85% | 0.01 | 87 | 323 | 0.27 | 0.28 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 745.00 | 8.85 | 9.05 | 8.95 | 8.80 | -4.43 | -33.49% | 0.01 | 34 | 19 | 0.27 | 0.26 | 0.01 | -0.29 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 750.00 | 7.70 | 7.90 | 7.80 | 7.50 | -4.55 | -37.76% | 0.01 | 245 | 787 | 0.27 | 0.23 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 755.00 | 6.70 | 6.90 | 6.80 | 8.22 | -2.11 | -20.43% | 0.01 | 1 | 39 | 0.27 | 0.21 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 760.00 | 5.80 | 6.00 | 5.90 | 5.75 | -2.97 | -34.06% | 0.01 | 28 | 102 | 0.27 | 0.19 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 765.00 | 5.05 | 5.20 | 5.13 | 5.25 | -2.25 | -30.00% | 0.01 | 26 | 119 | 0.27 | 0.17 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 770.00 | 4.30 | 4.50 | 4.40 | 4.53 | -2.03 | -30.95% | 0.01 | 16 | 67 | 0.27 | 0.15 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 775.00 | 3.75 | 3.90 | 3.83 | 3.84 | -3.06 | -44.35% | 0.00 | 5 | 166 | 0.27 | 0.13 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 780.00 | 3.20 | 3.40 | 3.30 | 3.01 | -2.06 | -40.64% | 0.00 | 21 | 334 | 0.27 | 0.12 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 785.00 | 2.80 | 2.91 | 2.86 | 3.00 | -1.68 | -35.90% | 0.00 | 7 | 21 | 0.27 | 0.11 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 790.00 | 2.40 | 2.52 | 2.46 | 2.49 | -1.35 | -35.16% | 0.00 | 16 | 18 | 0.27 | 0.09 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 795.00 | 2.07 | 2.20 | 2.14 | 2.17 | -1.15 | -34.64% | 0.00 | 8 | 22 | 0.27 | 0.08 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 800.00 | 1.80 | 1.92 | 1.86 | 1.89 | -0.98 | -34.15% | 0.00 | 15 | 682 | 0.27 | 0.07 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 805.00 | 1.54 | 1.66 | 1.60 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.11 | 7/8/2025 3:59:58 PM EST | |||
| 810.00 | 1.32 | 1.45 | 1.39 | 1.43 | -0.78 | -35.30% | 0.00 | 3 | 31 | 0.28 | 0.06 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 815.00 | 1.14 | 1.24 | 1.19 | 1.05 | % | 0.00 | 5 | 0 | 0.28 | 0.05 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 820.00 | 0.98 | 1.08 | 1.03 | 1.13 | -0.47 | -29.38% | 0.00 | 3 | 5 | 0.28 | 0.04 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 825.00 | 0.85 | 0.96 | 0.91 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.07 | 7/8/2025 3:59:58 PM EST | |||
| 830.00 | 0.73 | 0.82 | 0.78 | 0.77 | -0.69 | -47.26% | 0.00 | 4 | 56 | 0.28 | 0.03 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 835.00 | 0.63 | 0.72 | 0.68 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.06 | 7/8/2025 3:59:58 PM EST | |||
| 840.00 | 0.54 | 0.63 | 0.59 | 0.60 | -0.58 | -49.16% | 0.00 | 5 | 21 | 0.28 | 0.03 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 845.00 | 0.47 | 0.56 | 0.52 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 850.00 | 0.41 | 0.50 | 0.46 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.29 | 0.02 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 855.00 | 0.35 | 0.44 | 0.40 | 0.42 | % | 0.00 | 2 | 0 | 0.29 | 0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST | |
| 860.00 | 0.30 | 0.40 | 0.35 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.29 | 0.01 | 0.00 | -0.03 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 865.00 | 0.26 | 0.36 | 0.31 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 870.00 | 0.22 | 0.32 | 0.27 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | 0.01 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 880.00 | 0.17 | 0.27 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | 0.01 | 0.00 | -0.02 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 890.00 | 0.12 | 0.22 | 0.17 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 7/8/2025 3:59:58 PM EST |
| 900.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.20 | -58.83% | 0.00 | 22 | 7 | 0.31 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 920.00 | 0.04 | 0.14 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.31 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 940.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 960.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 980.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 1,000.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 1,020.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/8/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 6.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 350.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 113 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 45 | 0.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/8/2025 3:59:58 PM EST |
| 395.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 400.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 405.00 | 0.02 | 0.13 | 0.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:58 PM EST |
| 410.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 415.00 | 0.04 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 420.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.58 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 425.00 | 0.06 | 0.17 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 430.00 | 0.07 | 0.17 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 36 | 200 | 0.57 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 435.00 | 0.08 | 0.19 | 0.14 | 0.10 | -0.80 | -88.89% | 0.00 | 31 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 440.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.55 | 0.00 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 445.00 | 0.11 | 0.22 | 0.17 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.04 | 6/17/2025 | 7/8/2025 3:59:58 PM EST |
| 450.00 | 0.13 | 0.23 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.54 | 0.00 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 455.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.89 | -81.66% | 0.00 | 5 | 7 | 0.54 | 0.00 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 460.00 | 0.17 | 0.22 | 0.20 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 185 | 0.52 | 0.00 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 465.00 | 0.19 | 0.30 | 0.25 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.08 | 6/18/2025 | 7/8/2025 3:59:58 PM EST |
| 470.00 | 0.22 | 0.32 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.52 | 0.00 | 0.00 | -0.08 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 475.00 | 0.24 | 0.35 | 0.30 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | -0.09 | 6/11/2025 | 7/8/2025 3:59:58 PM EST |
| 480.00 | 0.27 | 0.38 | 0.33 | 0.32 | +0.02 | +6.67% | 0.00 | 2 | 194 | 0.50 | -0.01 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 485.00 | 0.31 | 0.41 | 0.36 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.09 | 6/5/2025 | 7/8/2025 3:59:58 PM EST |
| 490.00 | 0.34 | 0.44 | 0.39 | 0.45 | +0.12 | +36.37% | 0.00 | 7 | 209 | 0.49 | -0.01 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 495.00 | 0.38 | 0.48 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.49 | -0.01 | 0.00 | -0.10 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 500.00 | 0.43 | 0.52 | 0.48 | 0.49 | +0.05 | +11.37% | 0.00 | 13 | 761 | 0.48 | -0.01 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 505.00 | 0.47 | 0.57 | 0.52 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | -0.01 | 0.00 | -0.11 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 510.00 | 0.52 | 0.62 | 0.57 | 0.63 | -0.02 | -3.08% | 0.00 | 1 | 28 | 0.47 | -0.01 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 515.00 | 0.58 | 0.68 | 0.63 | 0.57 | -0.01 | -1.73% | 0.00 | 4 | 20 | 0.46 | -0.02 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 520.00 | 0.64 | 0.73 | 0.69 | 0.69 | +0.02 | +2.99% | 0.00 | 1 | 250 | 0.46 | -0.02 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 525.00 | 0.71 | 0.81 | 0.76 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.45 | -0.02 | 0.00 | -0.14 | 7/2/2025 | 7/8/2025 3:59:58 PM EST |
| 530.00 | 0.79 | 0.88 | 0.84 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | -0.02 | 0.00 | -0.14 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 535.00 | 0.87 | 0.96 | 0.92 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.03 | 0.00 | -0.15 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 540.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.22 | +28.21% | 0.00 | 10 | 359 | 0.43 | -0.03 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 545.00 | 1.05 | 1.14 | 1.10 | 1.13 | -0.15 | -11.72% | 0.00 | 1 | 47 | 0.42 | -0.03 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 550.00 | 1.14 | 1.25 | 1.20 | 1.19 | +0.07 | +6.25% | 0.00 | 6 | 87 | 0.42 | -0.03 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 555.00 | 1.27 | 1.36 | 1.32 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.04 | 0.00 | -0.17 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 560.00 | 1.40 | 1.49 | 1.45 | 1.44 | +0.16 | +12.50% | 0.00 | 15 | 478 | 0.41 | -0.04 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 565.00 | 1.53 | 1.64 | 1.59 | 1.57 | +0.04 | +2.62% | 0.00 | 8 | 33 | 0.40 | -0.04 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 570.00 | 1.67 | 1.79 | 1.73 | 1.74 | +0.43 | +32.83% | 0.00 | 10 | 878 | 0.39 | -0.05 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 575.00 | 1.88 | 1.95 | 1.92 | 1.88 | +0.13 | +7.43% | 0.00 | 4 | 63 | 0.39 | -0.05 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 580.00 | 2.08 | 2.16 | 2.12 | 2.09 | +0.17 | +8.86% | 0.00 | 10 | 213 | 0.38 | -0.06 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 585.00 | 2.29 | 2.39 | 2.34 | 2.31 | +0.12 | +5.48% | 0.00 | 4 | 34 | 0.38 | -0.06 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 590.00 | 2.54 | 2.63 | 2.59 | 2.58 | +0.22 | +9.33% | 0.00 | 12 | 266 | 0.37 | -0.07 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 595.00 | 2.81 | 2.91 | 2.86 | 2.86 | +0.36 | +14.40% | 0.00 | 2 | 111 | 0.36 | -0.08 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 600.00 | 3.10 | 3.25 | 3.18 | 3.10 | +0.25 | +8.78% | 0.01 | 21 | 1,041 | 0.36 | -0.08 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 605.00 | 3.45 | 3.60 | 3.53 | 3.48 | +0.56 | +19.18% | 0.01 | 19 | 104 | 0.35 | -0.09 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 610.00 | 3.85 | 3.95 | 3.90 | 3.80 | +0.56 | +17.29% | 0.01 | 54 | 447 | 0.35 | -0.10 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 615.00 | 4.25 | 4.40 | 4.33 | 4.37 | +1.12 | +34.47% | 0.01 | 10 | 118 | 0.34 | -0.11 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 620.00 | 4.75 | 4.90 | 4.83 | 4.88 | +0.90 | +22.62% | 0.01 | 9 | 313 | 0.34 | -0.12 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 625.00 | 5.30 | 5.45 | 5.38 | 5.28 | +0.69 | +15.04% | 0.01 | 28 | 210 | 0.34 | -0.13 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 630.00 | 5.90 | 6.05 | 5.98 | 5.91 | +1.07 | +22.11% | 0.01 | 14 | 411 | 0.33 | -0.14 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 635.00 | 6.60 | 6.80 | 6.70 | 6.55 | +0.76 | +13.13% | 0.01 | 2 | 157 | 0.33 | -0.16 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 640.00 | 7.35 | 7.50 | 7.43 | 7.38 | +0.94 | +14.60% | 0.01 | 45 | 425 | 0.32 | -0.17 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 645.00 | 8.20 | 8.40 | 8.30 | 8.20 | +1.59 | +24.06% | 0.01 | 34 | 133 | 0.32 | -0.19 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 650.00 | 9.15 | 9.40 | 9.28 | 9.14 | +1.81 | +24.70% | 0.01 | 37 | 290 | 0.31 | -0.21 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 655.00 | 10.15 | 10.40 | 10.28 | 9.65 | +1.06 | +12.34% | 0.02 | 81 | 56 | 0.31 | -0.23 | 0.00 | -0.34 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 660.00 | 11.35 | 11.60 | 11.48 | 11.15 | +1.45 | +14.95% | 0.02 | 52 | 197 | 0.31 | -0.25 | 0.00 | -0.35 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 665.00 | 12.60 | 12.90 | 12.75 | 12.95 | +3.00 | +30.16% | 0.02 | 17 | 227 | 0.30 | -0.28 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 670.00 | 14.05 | 14.35 | 14.20 | 14.00 | +2.31 | +19.76% | 0.02 | 21 | 192 | 0.30 | -0.30 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 675.00 | 15.55 | 15.95 | 15.75 | 15.77 | +2.62 | +19.93% | 0.02 | 378 | 211 | 0.30 | -0.33 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 680.00 | 17.25 | 17.60 | 17.43 | 17.50 | +3.77 | +27.46% | 0.03 | 71 | 426 | 0.29 | -0.36 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 685.00 | 19.05 | 19.40 | 19.23 | 18.49 | +3.09 | +20.07% | 0.03 | 17 | 70 | 0.29 | -0.39 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 690.00 | 21.05 | 21.40 | 21.23 | 21.27 | +2.97 | +16.23% | 0.03 | 293 | 385 | 0.29 | -0.42 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 695.00 | 23.15 | 23.55 | 23.35 | 22.60 | +3.20 | +16.50% | 0.03 | 91 | 91 | 0.29 | -0.45 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 700.00 | 25.45 | 25.95 | 25.70 | 25.63 | +5.23 | +25.64% | 0.04 | 107 | 1,215 | 0.28 | -0.48 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 705.00 | 27.95 | 28.55 | 28.25 | 28.10 | +4.60 | +19.58% | 0.04 | 48 | 76 | 0.28 | -0.51 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 710.00 | 30.60 | 31.10 | 30.85 | 30.42 | +5.62 | +22.67% | 0.04 | 20 | 62 | 0.28 | -0.54 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 715.00 | 33.45 | 34.10 | 33.78 | 33.21 | +4.58 | +16.00% | 0.05 | 89 | 112 | 0.28 | -0.57 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 720.00 | 36.45 | 37.15 | 36.80 | 35.03 | +5.09 | +17.01% | 0.05 | 41 | 140 | 0.28 | -0.60 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 725.00 | 39.65 | 40.30 | 39.98 | 40.00 | +9.89 | +32.85% | 0.06 | 6 | 48 | 0.27 | -0.63 | 0.01 | -0.34 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 730.00 | 43.00 | 43.65 | 43.33 | 35.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.66 | 0.01 | -0.33 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 735.00 | 46.50 | 47.20 | 46.85 | 42.55 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.27 | -0.69 | 0.01 | -0.32 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 740.00 | 50.00 | 51.80 | 50.90 | 48.71 | +5.11 | +11.72% | 0.07 | 1 | 11 | 0.28 | -0.72 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 745.00 | 51.10 | 56.70 | 53.90 | 36.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.26 | -0.74 | 0.01 | -0.29 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 750.00 | 56.40 | 59.80 | 58.10 | 52.80 | +2.80 | +5.60% | 0.08 | 3 | 7 | 0.27 | -0.77 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 755.00 | 60.75 | 64.10 | 62.43 | 47.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.79 | 0.00 | -0.25 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 760.00 | 65.80 | 68.85 | 67.33 | 64.90 | +8.22 | +14.51% | 0.09 | 1 | 1 | 0.28 | -0.81 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 765.00 | 69.80 | 73.35 | 71.58 | % | 0.09 | 0 | 0 | 0.28 | -0.83 | 0.00 | -0.22 | 7/8/2025 3:59:58 PM EST | |||
| 770.00 | 74.60 | 76.80 | 75.70 | 155.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.20 | 5/15/2025 | 7/8/2025 3:59:58 PM EST |
| 775.00 | 77.95 | 82.30 | 80.13 | % | 0.10 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.19 | 7/8/2025 3:59:58 PM EST | |||
| 780.00 | 81.40 | 88.60 | 85.00 | 78.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | -0.88 | 0.00 | -0.17 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 785.00 | 86.65 | 92.75 | 89.70 | % | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.16 | 7/8/2025 3:59:58 PM EST | |||
| 790.00 | 91.20 | 97.50 | 94.35 | % | 0.12 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.15 | 7/8/2025 3:59:58 PM EST | |||
| 795.00 | 95.60 | 102.75 | 99.18 | % | 0.12 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.13 | 7/8/2025 3:59:58 PM EST | |||
| 800.00 | 100.45 | 107.55 | 104.00 | 96.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.35 | -0.93 | 0.00 | -0.12 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 805.00 | 105.35 | 110.95 | 108.15 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.11 | 7/8/2025 3:59:58 PM EST | |||
| 810.00 | 110.25 | 117.40 | 113.83 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.10 | 7/8/2025 3:59:58 PM EST | |||
| 815.00 | 115.35 | 122.30 | 118.83 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.09 | 7/8/2025 3:59:58 PM EST | |||
| 820.00 | 120.15 | 127.30 | 123.73 | 116.00 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.37 | -0.96 | 0.00 | -0.08 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 825.00 | 125.20 | 132.30 | 128.75 | % | 0.16 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.07 | 7/8/2025 3:59:58 PM EST | |||
| 830.00 | 130.15 | 137.30 | 133.73 | 125.00 | +7.40 | +6.30% | 0.16 | 1 | 1 | 0.41 | -0.97 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 835.00 | 135.15 | 142.30 | 138.73 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 7/8/2025 3:59:58 PM EST | |||
| 840.00 | 140.15 | 147.30 | 143.73 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 845.00 | 145.25 | 152.30 | 148.78 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 7/8/2025 3:59:58 PM EST | |||
| 850.00 | 150.30 | 157.25 | 153.78 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 855.00 | 155.15 | 162.30 | 158.73 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 860.00 | 160.20 | 167.30 | 163.75 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 865.00 | 165.15 | 170.90 | 168.03 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 870.00 | 170.15 | 177.30 | 173.73 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 7/8/2025 3:59:58 PM EST | |||
| 880.00 | 181.30 | 186.50 | 183.90 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/8/2025 3:59:58 PM EST | |||
| 890.00 | 190.20 | 197.30 | 193.75 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 900.00 | 200.15 | 207.30 | 203.73 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:58 PM EST | |||
| 920.00 | 220.15 | 227.30 | 223.73 | 316.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/21/2025 | 7/8/2025 3:59:58 PM EST |
| 940.00 | 240.20 | 247.30 | 243.75 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 960.00 | 260.20 | 265.70 | 262.95 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 980.00 | 280.20 | 287.30 | 283.75 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,000.00 | 300.15 | 307.30 | 303.73 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,020.00 | 320.25 | 327.30 | 323.78 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,040.00 | 340.15 | 347.30 | 343.73 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 1,060.00 | 360.15 | 367.30 | 363.73 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |