Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,055.48 as of 7/7/2026 7:37:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 682.80 | 690.35 | 686.58 | 661.00 | 0.00 | 0.00% | 1.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 380.00 | 672.85 | 680.70 | 676.78 | 653.00 | 0.00 | 0.00% | 1.78 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 390.00 | 662.90 | 670.90 | 666.90 | % | 1.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 400.00 | 652.95 | 660.85 | 656.90 | 621.95 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 4:00:03 PM EST |
| 410.00 | 643.00 | 651.50 | 647.25 | % | 1.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 420.00 | 633.10 | 641.20 | 637.15 | % | 1.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 430.00 | 623.15 | 631.85 | 627.50 | 625.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 4:00:03 PM EST |
| 440.00 | 613.20 | 621.20 | 617.20 | % | 1.40 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 450.00 | 603.25 | 611.80 | 607.53 | 359.54 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 4:00:03 PM EST |
| 460.00 | 593.35 | 600.95 | 597.15 | 596.00 | 0.00 | 0.00% | 1.30 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 4:00:03 PM EST |
| 470.00 | 583.40 | 590.95 | 587.18 | % | 1.25 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 480.00 | 573.45 | 580.95 | 577.20 | % | 1.20 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 490.00 | 563.50 | 571.70 | 567.60 | 535.35 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 500.00 | 553.60 | 561.00 | 557.30 | 553.10 | 0.00 | 0.00% | 1.11 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 510.00 | 543.65 | 551.60 | 547.63 | 526.80 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/6/2026 4:00:03 PM EST |
| 520.00 | 533.70 | 541.80 | 537.75 | 428.00 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 4:00:03 PM EST |
| 530.00 | 523.75 | 531.15 | 527.45 | 465.00 | 0.00 | 0.00% | 1.00 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 540.00 | 513.85 | 521.25 | 517.55 | 455.00 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 550.00 | 503.90 | 510.25 | 507.08 | 516.95 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 4:00:03 PM EST |
| 560.00 | 493.95 | 501.00 | 497.48 | 365.27 | 0.00 | 0.00% | 0.89 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/6/2026 4:00:03 PM EST |
| 580.00 | 474.10 | 480.60 | 477.35 | % | 0.82 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 600.00 | 454.25 | 461.80 | 458.03 | % | 0.76 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 605.00 | 449.30 | 456.25 | 452.78 | % | 0.75 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 610.00 | 444.35 | 452.65 | 448.50 | 386.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 615.00 | 439.35 | 446.70 | 443.03 | 240.55 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 4:00:03 PM EST |
| 620.00 | 434.40 | 441.90 | 438.15 | 331.58 | 0.00 | 0.00% | 0.71 | 0 | 57 | 0.86 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 7/6/2026 4:00:03 PM EST |
| 625.00 | 429.45 | 437.05 | 433.25 | 405.35 | 0.00 | 0.00% | 0.69 | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 630.00 | 424.50 | 432.05 | 428.28 | 273.68 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 7/6/2026 4:00:03 PM EST |
| 635.00 | 419.50 | 427.05 | 423.28 | % | 0.67 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 640.00 | 414.55 | 422.60 | 418.58 | % | 0.65 | 0 | 4 | 0.84 | 1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 645.00 | 409.60 | 417.60 | 413.60 | 385.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 7/6/2026 4:00:03 PM EST |
| 650.00 | 404.65 | 412.65 | 408.65 | 401.00 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.83 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 7/6/2026 4:00:03 PM EST |
| 655.00 | 399.70 | 407.60 | 403.65 | % | 0.62 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 660.00 | 394.75 | 402.25 | 398.50 | % | 0.60 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.03 | 7/6/2026 4:00:03 PM EST | |||
| 665.00 | 389.80 | 397.30 | 393.55 | 374.95 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.03 | 6/10/2026 | 7/6/2026 4:00:03 PM EST |
| 670.00 | 385.00 | 393.00 | 389.00 | 377.00 | 0.00 | 0.00% | 0.58 | 0 | 79 | 0.75 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 7/6/2026 4:00:03 PM EST |
| 675.00 | 380.00 | 387.65 | 383.83 | % | 0.57 | 0 | 6 | 0.69 | 1.00 | 0.00 | -0.04 | 7/6/2026 4:00:03 PM EST | |||
| 680.00 | 375.00 | 382.40 | 378.70 | 341.32 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.73 | 1.00 | 0.00 | -0.06 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 685.00 | 370.00 | 377.55 | 373.78 | 339.00 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.70 | 1.00 | 0.00 | -0.06 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 690.00 | 365.05 | 372.70 | 368.88 | 341.35 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.07 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 695.00 | 360.10 | 365.55 | 362.83 | % | 0.52 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.08 | 7/6/2026 4:00:03 PM EST | |||
| 700.00 | 355.15 | 360.60 | 357.88 | 401.00 | 0.00 | 0.00% | 0.51 | 0 | 25 | 0.70 | 1.00 | 0.00 | -0.08 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 705.00 | 350.20 | 356.45 | 353.33 | 371.63 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.70 | 1.00 | 0.00 | -0.09 | 6/2/2026 | 7/6/2026 4:00:03 PM EST |
| 710.00 | 345.30 | 353.20 | 349.25 | 304.95 | 0.00 | 0.00% | 0.49 | 0 | 53 | 0.68 | 1.00 | 0.00 | -0.09 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 715.00 | 340.35 | 348.70 | 344.53 | 263.24 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.09 | 5/14/2026 | 7/6/2026 4:00:03 PM EST |
| 720.00 | 335.45 | 343.05 | 339.25 | 374.90 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.67 | 1.00 | 0.00 | -0.09 | 6/4/2026 | 7/6/2026 4:00:03 PM EST |
| 725.00 | 330.50 | 338.45 | 334.48 | 369.34 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.10 | 6/4/2026 | 7/6/2026 4:00:03 PM EST |
| 730.00 | 325.60 | 333.25 | 329.43 | % | 0.45 | 0 | 7 | 0.64 | 0.99 | 0.00 | -0.10 | 7/6/2026 4:00:03 PM EST | |||
| 735.00 | 321.00 | 326.80 | 323.90 | 245.50 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.11 | 5/14/2026 | 7/6/2026 4:00:03 PM EST |
| 740.00 | 316.00 | 321.45 | 318.73 | % | 0.43 | 0 | 67 | 0.62 | 0.99 | 0.00 | -0.11 | 7/6/2026 4:00:03 PM EST | |||
| 745.00 | 311.00 | 316.30 | 313.65 | 181.10 | 0.00 | 0.00% | 0.42 | 0 | 36 | 0.62 | 0.99 | 0.00 | -0.11 | 4/16/2026 | 7/6/2026 4:00:03 PM EST |
| 750.00 | 306.00 | 314.70 | 310.35 | 196.13 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.62 | 0.99 | 0.00 | -0.12 | 5/8/2026 | 7/6/2026 4:00:03 PM EST |
| 755.00 | 301.05 | 308.80 | 304.93 | 362.16 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.59 | 0.99 | 0.00 | -0.12 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 760.00 | 296.00 | 304.60 | 300.30 | 278.00 | 0.00 | 0.00% | 0.40 | 0 | 488 | 0.59 | 0.99 | 0.00 | -0.13 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 765.00 | 291.25 | 299.75 | 295.50 | 166.99 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.59 | 0.99 | 0.00 | -0.13 | 4/16/2026 | 7/6/2026 4:00:03 PM EST |
| 770.00 | 286.35 | 292.85 | 289.60 | 259.68 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.58 | 0.98 | 0.00 | -0.15 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 775.00 | 281.50 | 288.00 | 284.75 | 339.74 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.57 | 0.98 | 0.00 | -0.15 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 780.00 | 276.60 | 283.75 | 280.18 | 300.56 | 0.00 | 0.00% | 0.36 | 0 | 69 | 0.59 | 0.98 | 0.00 | -0.15 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 785.00 | 271.75 | 278.25 | 275.00 | 247.97 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.55 | 0.98 | 0.00 | -0.16 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 790.00 | 266.90 | 273.15 | 270.03 | 240.95 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.54 | 0.98 | 0.00 | -0.17 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 795.00 | 262.05 | 269.00 | 265.53 | 229.77 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.55 | 0.98 | 0.00 | -0.17 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 800.00 | 257.00 | 263.15 | 260.08 | 258.79 | 0.00 | 0.00% | 0.33 | 0 | 514 | 0.54 | 0.98 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 805.00 | 252.40 | 258.50 | 255.45 | 254.25 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.53 | 0.97 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 810.00 | 247.55 | 252.95 | 250.25 | 272.28 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.53 | 0.97 | 0.00 | -0.20 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 815.00 | 242.75 | 249.05 | 245.90 | 227.35 | 0.00 | 0.00% | 0.30 | 0 | 36 | 0.52 | 0.97 | 0.00 | -0.21 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 820.00 | 237.55 | 244.60 | 241.08 | 159.41 | 0.00 | 0.00% | 0.29 | 0 | 66 | 0.53 | 0.96 | 0.00 | -0.21 | 5/20/2026 | 7/6/2026 4:00:03 PM EST |
| 825.00 | 233.20 | 239.20 | 236.20 | 124.48 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.40 | 0.96 | 0.00 | -0.22 | 5/5/2026 | 7/6/2026 4:00:03 PM EST |
| 830.00 | 228.45 | 234.85 | 231.65 | 193.84 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.39 | 0.96 | 0.00 | -0.23 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 835.00 | 223.70 | 229.30 | 226.50 | 152.24 | 0.00 | 0.00% | 0.27 | 0 | 174 | 0.41 | 0.96 | 0.00 | -0.24 | 5/14/2026 | 7/6/2026 4:00:03 PM EST |
| 840.00 | 218.95 | 227.05 | 223.00 | 189.13 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.42 | 0.95 | 0.00 | -0.25 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 845.00 | 214.25 | 220.25 | 217.25 | 188.30 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.41 | 0.95 | 0.00 | -0.26 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 850.00 | 209.40 | 216.60 | 213.00 | 178.91 | 0.00 | 0.00% | 0.25 | 0 | 503 | 0.39 | 0.94 | 0.00 | -0.27 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 855.00 | 204.85 | 211.10 | 207.98 | 174.80 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.41 | 0.94 | 0.00 | -0.28 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 860.00 | 200.20 | 206.70 | 203.45 | 184.20 | 0.00 | 0.00% | 0.24 | 0 | 72 | 0.40 | 0.94 | 0.00 | -0.29 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 865.00 | 195.55 | 201.85 | 198.70 | 154.34 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.39 | 0.93 | 0.00 | -0.30 | 5/22/2026 | 7/6/2026 4:00:03 PM EST |
| 870.00 | 190.90 | 197.35 | 194.13 | 188.60 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.39 | 0.93 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 875.00 | 186.35 | 192.60 | 189.48 | 113.77 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.39 | 0.92 | 0.00 | -0.32 | 5/13/2026 | 7/6/2026 4:00:03 PM EST |
| 880.00 | 181.75 | 187.25 | 184.50 | 179.50 | 0.00 | 0.00% | 0.21 | 0 | 83 | 0.40 | 0.92 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 885.00 | 177.20 | 183.10 | 180.15 | 154.00 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.39 | 0.91 | 0.00 | -0.34 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 890.00 | 173.30 | 178.75 | 176.03 | 145.80 | 0.00 | 0.00% | 0.20 | 0 | 60 | 0.40 | 0.91 | 0.00 | -0.35 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 895.00 | 168.55 | 174.35 | 171.45 | 142.50 | 0.00 | 0.00% | 0.19 | 0 | 103 | 0.39 | 0.90 | 0.00 | -0.36 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 900.00 | 164.50 | 170.20 | 167.35 | 161.80 | 0.00 | 0.00% | 0.19 | 0 | 323 | 0.40 | 0.89 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 905.00 | 160.30 | 165.95 | 163.13 | 157.15 | 0.00 | 0.00% | 0.18 | 0 | 81 | 0.39 | 0.89 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 910.00 | 156.10 | 160.30 | 158.20 | 130.20 | 0.00 | 0.00% | 0.17 | 0 | 177 | 0.40 | 0.88 | 0.00 | -0.40 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 915.00 | 151.80 | 156.20 | 154.00 | 122.33 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.40 | 0.87 | 0.00 | -0.41 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 920.00 | 146.05 | 152.55 | 149.30 | 126.00 | 0.00 | 0.00% | 0.16 | 0 | 155 | 0.38 | 0.87 | 0.00 | -0.42 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 925.00 | 142.45 | 149.45 | 145.95 | 127.40 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.38 | 0.86 | 0.00 | -0.43 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 930.00 | 137.55 | 144.90 | 141.23 | 114.35 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.38 | 0.85 | 0.00 | -0.44 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 935.00 | 133.35 | 139.60 | 136.48 | 158.60 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.38 | 0.84 | 0.00 | -0.45 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 940.00 | 129.10 | 135.85 | 132.48 | 108.18 | 0.00 | 0.00% | 0.14 | 0 | 433 | 0.37 | 0.83 | 0.00 | -0.46 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 945.00 | 125.55 | 130.90 | 128.23 | 105.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.38 | 0.82 | 0.00 | -0.47 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 950.00 | 121.25 | 126.90 | 124.08 | 123.53 | 0.00 | 0.00% | 0.13 | 0 | 220 | 0.38 | 0.81 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 955.00 | 118.60 | 122.60 | 120.60 | 105.65 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.38 | 0.80 | 0.00 | -0.50 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 960.00 | 114.95 | 119.15 | 117.05 | 112.20 | 0.00 | 0.00% | 0.12 | 0 | 313 | 0.36 | 0.79 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 965.00 | 109.25 | 115.40 | 112.33 | 89.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.37 | 0.78 | 0.00 | -0.52 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 970.00 | 106.20 | 111.30 | 108.75 | 104.71 | 0.00 | 0.00% | 0.11 | 0 | 295 | 0.37 | 0.77 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 975.00 | 102.85 | 107.35 | 105.10 | 90.65 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.37 | 0.76 | 0.00 | -0.54 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 980.00 | 98.20 | 104.05 | 101.13 | 99.20 | 0.00 | 0.00% | 0.10 | 0 | 117 | 0.37 | 0.75 | 0.00 | -0.55 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 985.00 | 95.30 | 100.30 | 97.80 | 84.70 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.36 | 0.73 | 0.00 | -0.56 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 990.00 | 91.25 | 96.40 | 93.83 | 91.25 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.36 | 0.72 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 995.00 | 87.95 | 93.80 | 90.88 | 71.35 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.36 | 0.71 | 0.00 | -0.57 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,000.00 | 84.30 | 89.30 | 86.80 | 84.40 | 0.00 | 0.00% | 0.09 | 0 | 900 | 0.36 | 0.69 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,005.00 | 81.05 | 87.35 | 84.20 | 77.80 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.36 | 0.68 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,010.00 | 77.65 | 83.85 | 80.75 | 79.35 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.36 | 0.67 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,015.00 | 74.65 | 79.80 | 77.23 | 72.95 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | 0.65 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,020.00 | 71.25 | 76.95 | 74.10 | 71.65 | 0.00 | 0.00% | 0.07 | 0 | 501 | 0.36 | 0.64 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,025.00 | 69.55 | 74.00 | 71.78 | 67.95 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.36 | 0.62 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,030.00 | 66.15 | 71.00 | 68.58 | 68.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.36 | 0.61 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,035.00 | 63.50 | 68.40 | 65.95 | 58.00 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.36 | 0.60 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,040.00 | 60.15 | 65.60 | 62.88 | 59.35 | 0.00 | 0.00% | 0.06 | 0 | 414 | 0.35 | 0.58 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,045.00 | 56.15 | 62.75 | 59.45 | 58.50 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.35 | 0.57 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,050.00 | 53.55 | 59.55 | 56.55 | 56.00 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.35 | 0.55 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,055.00 | 51.05 | 57.25 | 54.15 | 52.69 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.35 | 0.54 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,060.00 | 48.60 | 54.40 | 51.50 | 50.00 | 0.00 | 0.00% | 0.05 | 0 | 319 | 0.35 | 0.52 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,065.00 | 46.70 | 52.05 | 49.38 | 47.57 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.35 | 0.51 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,070.00 | 43.90 | 49.75 | 46.83 | 44.60 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.35 | 0.49 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,075.00 | 41.65 | 46.45 | 44.05 | 42.92 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.34 | 0.47 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,080.00 | 39.50 | 44.85 | 42.18 | 40.90 | 0.00 | 0.00% | 0.04 | 0 | 326 | 0.35 | 0.46 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,085.00 | 37.40 | 43.20 | 40.30 | 39.97 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.34 | 0.45 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,090.00 | 35.45 | 41.10 | 38.28 | 25.83 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.34 | 0.43 | 0.00 | -0.59 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,095.00 | 33.45 | 37.90 | 35.68 | 35.00 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | 0.42 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,100.00 | 31.60 | 36.10 | 33.85 | 33.06 | 0.00 | 0.00% | 0.03 | 0 | 2,888 | 0.34 | 0.40 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,105.00 | 29.85 | 34.35 | 32.10 | 23.35 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.34 | 0.39 | 0.00 | -0.57 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,110.00 | 28.65 | 32.60 | 30.63 | 29.57 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.34 | 0.37 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,115.00 | 26.50 | 30.55 | 28.53 | 29.92 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.34 | 0.36 | 0.00 | -0.55 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,120.00 | 25.20 | 28.95 | 27.08 | 29.00 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.34 | 0.34 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,125.00 | 23.80 | 28.00 | 25.90 | 25.54 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.34 | 0.33 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,130.00 | 22.75 | 26.60 | 24.68 | 24.60 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.34 | 0.32 | 0.00 | -0.52 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,135.00 | 21.55 | 25.15 | 23.35 | 22.39 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.34 | 0.30 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,140.00 | 20.20 | 23.40 | 21.80 | 21.78 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.34 | 0.29 | 0.00 | -0.50 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,145.00 | 18.80 | 22.85 | 20.83 | 21.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.34 | 0.28 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,150.00 | 18.90 | 20.80 | 19.85 | 18.80 | 0.00 | 0.00% | 0.02 | 0 | 382 | 0.34 | 0.27 | 0.00 | -0.48 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,155.00 | 16.85 | 20.30 | 18.58 | 15.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | 0.26 | 0.00 | -0.46 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,160.00 | 15.35 | 19.80 | 17.58 | 17.60 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.34 | 0.24 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,165.00 | 14.70 | 18.55 | 16.63 | 16.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | 0.23 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,170.00 | 13.50 | 17.65 | 15.58 | 10.23 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.34 | 0.22 | 0.00 | -0.43 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,175.00 | 13.15 | 15.55 | 14.35 | 15.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.34 | 0.21 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,180.00 | 12.20 | 15.15 | 13.68 | 11.14 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.34 | 0.20 | 0.00 | -0.40 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,185.00 | 11.40 | 13.80 | 12.60 | 12.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | 0.19 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,190.00 | 9.70 | 13.00 | 11.35 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.33 | 0.18 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,200.00 | 8.75 | 11.85 | 10.30 | 10.47 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.34 | 0.17 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,220.00 | 6.20 | 9.50 | 7.85 | 8.14 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.34 | 0.13 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,240.00 | 4.90 | 7.60 | 6.25 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.34 | 0.11 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,260.00 | 4.40 | 5.75 | 5.08 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.35 | 0.09 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,270.00 | 3.85 | 5.10 | 4.48 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | 0.08 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,280.00 | 3.25 | 4.95 | 4.10 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.35 | 0.07 | 0.00 | -0.19 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,290.00 | 2.85 | 4.05 | 3.45 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.06 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,300.00 | 2.80 | 3.95 | 3.38 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.36 | 0.05 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,310.00 | 2.19 | 3.10 | 2.65 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | 0.05 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,320.00 | 1.61 | 3.45 | 2.53 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.36 | 0.04 | 0.00 | -0.13 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 1,330.00 | 1.03 | 2.68 | 1.86 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.35 | 0.04 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,340.00 | 1.24 | 3.55 | 2.40 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.37 | 0.03 | 0.00 | -0.10 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 1,350.00 | 1.48 | 2.41 | 1.95 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.37 | 0.03 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,360.00 | 0.96 | 2.87 | 1.92 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | 0.03 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,370.00 | 0.01 | 2.30 | 1.16 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.02 | 0.00 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,380.00 | 0.28 | 2.43 | 1.36 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.02 | 0.00 | -0.07 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,390.00 | 0.03 | 2.45 | 1.24 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.02 | 0.00 | -0.06 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 1,400.00 | 0.02 | 2.20 | 1.11 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.02 | 0.00 | -0.06 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,410.00 | 0.00 | 2.58 | 1.29 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | 0.01 | 0.00 | -0.05 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 1.30 | 0.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | 0.01 | 0.00 | -0.04 | 6/25/2026 | 7/6/2026 4:00:03 PM EST |
| 1,430.00 | 0.00 | 4.80 | 2.40 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.01 | 0.00 | -0.03 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.01 | 0.00 | -0.03 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,450.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.47 | 0.01 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 4.75 | 2.38 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 1,470.00 | 0.00 | 4.70 | 2.35 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 1,480.00 | 0.00 | 4.65 | 2.33 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 7/6/2026 4:00:03 PM EST |
| 1,490.00 | 0.00 | 4.65 | 2.33 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.57 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,500.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,510.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,520.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,550.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,560.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,570.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,580.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,600.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,610.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,620.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,630.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,640.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 3.70 | 1.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.52 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/6/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 3.85 | 1.93 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/6/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/6/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 95 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/6/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/6/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 3.95 | 1.98 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 560.00 | 0.04 | 0.16 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/6/2026 4:00:03 PM EST |
| 600.00 | 0.01 | 0.40 | 0.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 4.00 | 2.00 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.35 | 2.18 | 17.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/6/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 4.40 | 2.20 | 10.45 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/6/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 2.07 | 1.04 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.77 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 7/6/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 4.40 | 2.20 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.87 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 2.20 | 1.10 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 635.00 | 0.00 | 4.40 | 2.20 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 7/6/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 7/6/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.50 | 2.25 | 13.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 7/6/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 4.50 | 2.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.80 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 1.49 | 0.75 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.64 | 0.00 | 0.00 | -0.03 | 6/10/2026 | 7/6/2026 4:00:03 PM EST |
| 665.00 | 0.00 | 4.55 | 2.28 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.55 | 2.28 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 675.00 | 0.00 | 4.65 | 2.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 1.60 | 0.80 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.61 | 0.00 | 0.00 | -0.06 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 4.65 | 2.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.74 | 0.00 | 0.00 | -0.06 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.65 | 2.33 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.73 | 0.00 | 0.00 | -0.07 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 695.00 | 0.00 | 4.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.00 | 0.00 | -0.08 | 6/5/2026 | 7/6/2026 4:00:03 PM EST |
| 700.00 | 0.02 | 1.26 | 0.64 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.47 | 0.00 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | -0.09 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 1.43 | 0.72 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.56 | 0.00 | 0.00 | -0.09 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 715.00 | 0.00 | 1.86 | 0.93 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.00 | 0.00 | -0.09 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 2.05 | 1.03 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.46 | 0.00 | 0.00 | -0.09 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 1.91 | 0.96 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.56 | 0.00 | 0.00 | -0.10 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 2.13 | 1.07 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.55 | -0.01 | 0.00 | -0.10 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 735.00 | 0.02 | 1.73 | 0.88 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.43 | -0.01 | 0.00 | -0.11 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 1.67 | 0.84 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.52 | -0.01 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 1.86 | 0.93 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.52 | -0.01 | 0.00 | -0.11 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 750.00 | 0.80 | 1.43 | 1.12 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.47 | -0.01 | 0.00 | -0.12 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 2.43 | 1.22 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.52 | -0.01 | 0.00 | -0.12 | 6/26/2026 | 7/6/2026 4:00:03 PM EST |
| 760.00 | 0.38 | 2.10 | 1.24 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.45 | -0.01 | 0.00 | -0.13 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 2.58 | 1.29 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.51 | -0.01 | 0.00 | -0.13 | 6/23/2026 | 7/6/2026 4:00:03 PM EST |
| 770.00 | 0.02 | 2.06 | 1.04 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.39 | -0.02 | 0.00 | -0.15 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 775.00 | 0.78 | 1.82 | 1.30 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.44 | -0.02 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 780.00 | 0.74 | 2.34 | 1.54 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.44 | -0.02 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 785.00 | 0.78 | 2.70 | 1.74 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.44 | -0.02 | 0.00 | -0.16 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 790.00 | 0.89 | 2.62 | 1.76 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | -0.02 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 795.00 | 0.92 | 2.70 | 1.81 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.43 | -0.02 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 800.00 | 1.60 | 3.50 | 2.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.45 | -0.02 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 805.00 | 1.05 | 3.30 | 2.18 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.43 | -0.03 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 810.00 | 1.18 | 3.20 | 2.19 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.42 | -0.03 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 815.00 | 1.13 | 3.85 | 2.49 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.42 | -0.03 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 820.00 | 1.27 | 3.65 | 2.46 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.42 | -0.04 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 825.00 | 1.64 | 4.40 | 3.02 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.42 | -0.04 | 0.00 | -0.22 | 6/24/2026 | 7/6/2026 4:00:03 PM EST |
| 830.00 | 1.66 | 4.80 | 3.23 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.42 | -0.04 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 835.00 | 1.57 | 5.00 | 3.29 | 5.72 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | -0.04 | 0.00 | -0.24 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 840.00 | 1.85 | 5.30 | 3.58 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.41 | -0.05 | 0.00 | -0.25 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 845.00 | 2.32 | 5.55 | 3.94 | 5.76 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.41 | -0.05 | 0.00 | -0.26 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 850.00 | 2.42 | 4.50 | 3.46 | 4.27 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.40 | -0.06 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 855.00 | 2.80 | 6.20 | 4.50 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.41 | -0.06 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 860.00 | 2.71 | 6.55 | 4.63 | 5.39 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.40 | -0.06 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 865.00 | 3.00 | 6.55 | 4.78 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.40 | -0.07 | 0.00 | -0.30 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 870.00 | 3.30 | 6.70 | 5.00 | 7.85 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.39 | -0.07 | 0.00 | -0.31 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 875.00 | 4.30 | 7.00 | 5.65 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.40 | -0.08 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 880.00 | 5.55 | 7.30 | 6.43 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.40 | -0.08 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 885.00 | 6.40 | 7.90 | 7.15 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.41 | -0.09 | 0.00 | -0.34 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 890.00 | 4.80 | 8.35 | 6.58 | 8.84 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.39 | -0.09 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 895.00 | 5.55 | 8.85 | 7.20 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.39 | -0.10 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 900.00 | 6.90 | 10.25 | 8.58 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.40 | -0.11 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 905.00 | 6.95 | 9.95 | 8.45 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.39 | -0.11 | 0.00 | -0.38 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 910.00 | 7.85 | 10.80 | 9.33 | 9.97 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.39 | -0.12 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 915.00 | 8.55 | 12.25 | 10.40 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.39 | -0.13 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 920.00 | 9.90 | 12.95 | 11.43 | 10.44 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.39 | -0.13 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 925.00 | 9.55 | 12.80 | 11.18 | 18.41 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.38 | -0.14 | 0.00 | -0.43 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 930.00 | 11.35 | 14.55 | 12.95 | 12.58 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.39 | -0.15 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 935.00 | 11.95 | 14.35 | 13.15 | 14.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.38 | -0.16 | 0.00 | -0.45 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 940.00 | 12.70 | 14.30 | 13.50 | 14.61 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.38 | -0.17 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 945.00 | 13.60 | 15.00 | 14.30 | 16.85 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.38 | -0.18 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 950.00 | 14.95 | 15.80 | 15.38 | 16.11 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.37 | -0.19 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 955.00 | 14.75 | 18.35 | 16.55 | 17.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.37 | -0.20 | 0.00 | -0.50 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 960.00 | 16.00 | 19.70 | 17.85 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.37 | -0.21 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 965.00 | 17.90 | 19.20 | 18.55 | 20.35 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.37 | -0.22 | 0.00 | -0.52 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 970.00 | 18.20 | 20.20 | 19.20 | 19.37 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.36 | -0.23 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 975.00 | 19.45 | 21.50 | 20.48 | 20.62 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.36 | -0.24 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 980.00 | 20.75 | 24.75 | 22.75 | 24.40 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.37 | -0.25 | 0.00 | -0.55 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 985.00 | 22.15 | 26.80 | 24.48 | 25.70 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.37 | -0.27 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 990.00 | 23.65 | 27.25 | 25.45 | 27.25 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.36 | -0.28 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 995.00 | 25.20 | 30.00 | 27.60 | 28.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.37 | -0.29 | 0.00 | -0.57 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,000.00 | 27.50 | 28.65 | 28.08 | 29.05 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.36 | -0.31 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,005.00 | 28.75 | 33.05 | 30.90 | 32.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.37 | -0.32 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,010.00 | 29.60 | 32.10 | 30.85 | 45.39 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.36 | -0.33 | 0.00 | -0.59 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,015.00 | 32.25 | 36.15 | 34.20 | 36.02 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.36 | -0.35 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,020.00 | 33.25 | 39.00 | 36.13 | 37.11 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.36 | -0.36 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,025.00 | 36.15 | 41.40 | 38.78 | 38.90 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.37 | -0.38 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,030.00 | 38.10 | 43.10 | 40.60 | 41.50 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.36 | -0.39 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,035.00 | 40.20 | 45.75 | 42.98 | 44.14 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.36 | -0.40 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,040.00 | 42.50 | 46.65 | 44.58 | 45.86 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.36 | -0.42 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,045.00 | 44.85 | 50.25 | 47.55 | 47.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.36 | -0.43 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,050.00 | 47.25 | 51.75 | 49.50 | 50.25 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.36 | -0.45 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,055.00 | 48.55 | 54.70 | 51.63 | 69.67 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.36 | -0.46 | 0.00 | -0.62 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,060.00 | 50.80 | 57.00 | 53.90 | 56.40 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.36 | -0.48 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,065.00 | 53.60 | 59.35 | 56.48 | 57.41 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.35 | -0.49 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,070.00 | 57.05 | 60.35 | 58.70 | 82.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.35 | -0.51 | 0.00 | -0.61 | 6/30/2026 | 7/6/2026 4:00:03 PM EST |
| 1,075.00 | 58.65 | 64.10 | 61.38 | 65.65 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.35 | -0.53 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,080.00 | 62.55 | 66.35 | 64.45 | 65.45 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.36 | -0.54 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,085.00 | 64.85 | 69.55 | 67.20 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.00 | -0.60 | 7/6/2026 4:00:03 PM EST | |||
| 1,090.00 | 67.85 | 72.20 | 70.03 | 74.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | -0.57 | 0.00 | -0.59 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,095.00 | 70.90 | 75.00 | 72.95 | 92.02 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | -0.58 | 0.00 | -0.58 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,100.00 | 74.10 | 78.70 | 76.40 | 81.40 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.35 | -0.60 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,105.00 | 77.25 | 81.95 | 79.60 | 84.75 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | -0.61 | 0.00 | -0.57 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,110.00 | 79.85 | 85.90 | 82.88 | 87.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.35 | -0.63 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,115.00 | 83.35 | 88.35 | 85.85 | 90.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.34 | -0.64 | 0.00 | -0.55 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,120.00 | 86.50 | 92.05 | 89.28 | 92.70 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.34 | -0.66 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,125.00 | 89.25 | 94.95 | 92.10 | 116.15 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.35 | -0.67 | 0.00 | -0.53 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,130.00 | 93.55 | 99.10 | 96.33 | 104.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.34 | -0.68 | 0.00 | -0.52 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,135.00 | 97.15 | 102.05 | 99.60 | 106.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.34 | -0.70 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,140.00 | 101.05 | 106.90 | 103.98 | 105.92 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.34 | -0.71 | 0.00 | -0.50 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,145.00 | 104.85 | 110.70 | 107.78 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.00 | -0.49 | 7/6/2026 4:00:03 PM EST | |||
| 1,150.00 | 108.00 | 114.75 | 111.38 | 113.27 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.35 | -0.73 | 0.00 | -0.48 | 7/6/2026 | 7/6/2026 4:00:03 PM EST |
| 1,155.00 | 112.70 | 118.65 | 115.68 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.00 | -0.46 | 7/6/2026 4:00:03 PM EST | |||
| 1,160.00 | 116.75 | 121.90 | 119.33 | 133.55 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.34 | -0.76 | 0.00 | -0.45 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,165.00 | 120.80 | 126.65 | 123.73 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.00 | -0.44 | 7/6/2026 4:00:03 PM EST | |||
| 1,170.00 | 125.00 | 130.75 | 127.88 | 101.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.78 | 0.00 | -0.43 | 6/18/2026 | 7/6/2026 4:00:03 PM EST |
| 1,175.00 | 128.60 | 134.85 | 131.73 | % | 0.11 | 0 | 0 | 0.34 | -0.79 | 0.00 | -0.42 | 7/6/2026 4:00:03 PM EST | |||
| 1,180.00 | 133.05 | 138.95 | 136.00 | 102.28 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.34 | -0.80 | 0.00 | -0.40 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 1,185.00 | 137.35 | 143.30 | 140.33 | % | 0.12 | 0 | 0 | 0.34 | -0.81 | 0.00 | -0.39 | 7/6/2026 4:00:03 PM EST | |||
| 1,190.00 | 140.50 | 147.65 | 144.08 | 111.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.35 | -0.82 | 0.00 | -0.38 | 6/23/2026 | 7/6/2026 4:00:03 PM EST |
| 1,200.00 | 149.90 | 156.40 | 153.15 | 118.05 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.35 | -0.83 | 0.00 | -0.35 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 1,220.00 | 167.10 | 174.25 | 170.68 | 201.33 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.35 | -0.87 | 0.00 | -0.31 | 6/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,240.00 | 186.25 | 192.35 | 189.30 | 136.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.33 | -0.89 | 0.00 | -0.26 | 6/17/2026 | 7/6/2026 4:00:03 PM EST |
| 1,260.00 | 205.20 | 211.25 | 208.23 | 167.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.41 | -0.91 | 0.00 | -0.22 | 6/22/2026 | 7/6/2026 4:00:03 PM EST |
| 1,270.00 | 214.45 | 220.85 | 217.65 | 264.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.21 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,280.00 | 224.20 | 230.50 | 227.35 | 279.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.42 | -0.93 | 0.00 | -0.19 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 1,290.00 | 234.05 | 240.25 | 237.15 | 202.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.17 | 6/16/2026 | 7/6/2026 4:00:03 PM EST |
| 1,300.00 | 243.25 | 250.00 | 246.63 | 241.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.16 | 6/12/2026 | 7/6/2026 4:00:03 PM EST |
| 1,310.00 | 254.15 | 259.85 | 257.00 | 304.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.14 | 7/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,320.00 | 263.05 | 269.70 | 266.38 | 310.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.13 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,330.00 | 273.90 | 279.65 | 276.78 | 338.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.12 | 5/22/2026 | 7/6/2026 4:00:03 PM EST |
| 1,340.00 | 283.05 | 289.60 | 286.33 | 339.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.10 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 1,350.00 | 292.15 | 299.60 | 295.88 | 324.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.09 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,360.00 | 301.95 | 309.55 | 305.75 | 337.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.08 | 7/2/2026 | 7/6/2026 4:00:03 PM EST |
| 1,370.00 | 311.85 | 319.55 | 315.70 | 368.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.08 | 5/28/2026 | 7/6/2026 4:00:03 PM EST |
| 1,380.00 | 322.05 | 329.55 | 325.80 | 369.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.07 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,390.00 | 331.50 | 339.55 | 335.53 | 379.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 5/29/2026 | 7/6/2026 4:00:03 PM EST |
| 1,400.00 | 342.05 | 349.55 | 345.80 | 374.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.06 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,410.00 | 351.35 | 359.55 | 355.45 | 383.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,420.00 | 361.85 | 369.55 | 365.70 | 394.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,430.00 | 371.75 | 379.55 | 375.65 | 404.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,440.00 | 381.45 | 389.55 | 385.50 | 415.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,450.00 | 392.00 | 399.55 | 395.78 | 424.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,460.00 | 401.75 | 409.55 | 405.65 | 433.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,470.00 | 411.70 | 419.55 | 415.63 | 444.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 6/1/2026 | 7/6/2026 4:00:03 PM EST |
| 1,480.00 | 421.15 | 429.55 | 425.35 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 7/6/2026 4:00:03 PM EST | |||
| 1,490.00 | 431.45 | 439.55 | 435.50 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,500.00 | 441.90 | 449.55 | 445.73 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,510.00 | 451.80 | 459.55 | 455.68 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,520.00 | 462.00 | 469.55 | 465.78 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,530.00 | 472.05 | 479.55 | 475.80 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,540.00 | 481.95 | 489.55 | 485.75 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,550.00 | 492.05 | 499.55 | 495.80 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 7/6/2026 4:00:03 PM EST | |||
| 1,560.00 | 502.00 | 509.55 | 505.78 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,570.00 | 511.50 | 519.55 | 515.53 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,580.00 | 521.90 | 529.55 | 525.73 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,590.00 | 531.65 | 539.55 | 535.60 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,600.00 | 541.95 | 549.55 | 545.75 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,610.00 | 551.45 | 559.55 | 555.50 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,620.00 | 561.80 | 569.55 | 565.68 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,630.00 | 573.55 | 579.55 | 576.55 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST | |||
| 1,640.00 | 581.45 | 589.55 | 585.50 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/6/2026 4:00:03 PM EST |