Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,039.42 as of 8/17/2026 11:00:58 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 | 673.90 | 682.00 | 677.95 | 661.00 | 0.00 | 0.00% | 1.83 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 11:59:02 AM EST |
| 380.00 | 663.90 | 672.00 | 667.95 | 653.00 | 0.00 | 0.00% | 1.76 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 11:59:02 AM EST |
| 390.00 | 653.95 | 662.00 | 657.98 | % | 1.69 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 400.00 | 643.95 | 652.00 | 647.98 | 621.95 | 0.00 | 0.00% | 1.62 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 11:59:02 AM EST |
| 410.00 | 633.95 | 642.00 | 637.98 | % | 1.56 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 420.00 | 623.95 | 632.00 | 627.98 | 615.15 | 0.00 | 0.00% | 1.50 | 0 | 5 | 4.12 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 11:59:02 AM EST |
| 430.00 | 613.95 | 622.00 | 617.98 | 591.55 | 0.00 | 0.00% | 1.44 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 440.00 | 604.00 | 612.00 | 608.00 | 632.00 | 0.00 | 0.00% | 1.38 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:59:02 AM EST |
| 450.00 | 594.00 | 602.00 | 598.00 | 687.00 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 460.00 | 584.00 | 592.00 | 588.00 | 562.00 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 470.00 | 574.20 | 582.00 | 578.10 | 552.00 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 480.00 | 565.65 | 572.00 | 568.83 | % | 1.19 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 490.00 | 555.15 | 562.00 | 558.58 | 588.50 | 0.00 | 0.00% | 1.14 | 0 | 4 | 3.49 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 11:59:02 AM EST |
| 500.00 | 545.20 | 552.00 | 548.60 | 512.64 | 0.00 | 0.00% | 1.10 | 0 | 12 | 3.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 510.00 | 534.55 | 542.00 | 538.28 | 526.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 11:59:02 AM EST |
| 520.00 | 524.55 | 531.20 | 527.88 | 531.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 11:59:02 AM EST |
| 530.00 | 516.00 | 522.00 | 519.00 | 537.35 | 0.00 | 0.00% | 0.98 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 540.00 | 505.55 | 512.00 | 508.78 | 455.00 | 0.00 | 0.00% | 0.94 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 11:59:02 AM EST |
| 550.00 | 495.10 | 502.00 | 498.55 | 488.67 | 0.00 | 0.00% | 0.91 | 0 | 8 | 3.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 560.00 | 484.95 | 492.00 | 488.48 | 426.94 | 0.00 | 0.00% | 0.87 | 0 | 8 | 2.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 580.00 | 465.10 | 472.00 | 468.55 | % | 0.81 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 600.00 | 444.00 | 450.85 | 447.43 | 453.24 | -19.76 | -4.18% | 0.75 | 57 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 605.00 | 439.00 | 445.85 | 442.43 | 448.25 | -19.75 | -4.22% | 0.73 | 115 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 610.00 | 434.00 | 442.00 | 438.00 | 443.15 | -19.85 | -4.29% | 0.72 | 112 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 615.00 | 429.00 | 435.85 | 432.43 | 438.16 | +197.61 | +82.15% | 0.70 | 100 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 620.00 | 424.00 | 431.85 | 427.93 | 429.96 | +98.38 | +29.67% | 0.69 | 128 | 57 | 2.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 625.00 | 419.05 | 425.85 | 422.45 | 428.11 | +22.76 | +5.62% | 0.68 | 147 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 630.00 | 414.00 | 420.50 | 417.25 | 423.14 | +149.46 | +54.62% | 0.66 | 73 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 635.00 | 409.10 | 417.35 | 413.23 | 413.32 | % | 0.65 | 4 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST | |
| 640.00 | 406.20 | 412.35 | 409.28 | 410.97 | % | 0.64 | 2 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST | |
| 645.00 | 400.80 | 407.35 | 404.08 | 407.57 | -24.43 | -5.66% | 0.63 | 11 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 650.00 | 394.10 | 402.35 | 398.23 | 402.66 | +1.66 | +0.42% | 0.61 | 32 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 655.00 | 389.10 | 397.35 | 393.23 | 389.97 | +7.47 | +1.96% | 0.60 | 25 | 5 | 2.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 660.00 | 384.10 | 392.40 | 388.25 | 385.00 | -7.00 | -1.79% | 0.59 | 2 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 665.00 | 380.80 | 387.40 | 384.10 | 374.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 11:59:02 AM EST |
| 670.00 | 374.10 | 382.40 | 378.25 | 379.96 | +2.96 | +0.79% | 0.56 | 4 | 79 | 2.16 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 675.00 | 368.95 | 377.40 | 373.18 | 374.98 | -27.82 | -6.91% | 0.55 | 4 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 680.00 | 364.15 | 372.40 | 368.28 | 369.88 | +27.98 | +8.19% | 0.54 | 2 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 685.00 | 359.15 | 367.40 | 363.28 | 364.89 | -23.71 | -6.11% | 0.53 | 2 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 690.00 | 356.15 | 362.40 | 359.28 | 341.35 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 11:59:02 AM EST |
| 695.00 | 349.70 | 357.40 | 353.55 | 437.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 700.00 | 345.50 | 352.40 | 348.95 | 353.35 | 0.00 | 0.00% | 0.50 | 0 | 16 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 705.00 | 341.20 | 347.40 | 344.30 | 353.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 710.00 | 335.25 | 342.40 | 338.83 | 343.40 | 0.00 | 0.00% | 0.48 | 0 | 53 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 715.00 | 330.80 | 337.40 | 334.10 | 376.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 720.00 | 324.90 | 332.40 | 328.65 | 328.08 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 725.00 | 320.10 | 327.40 | 323.75 | 369.34 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 11:59:02 AM EST |
| 730.00 | 315.65 | 322.45 | 319.05 | % | 0.44 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 735.00 | 310.10 | 317.45 | 313.78 | 353.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 11:59:02 AM EST |
| 740.00 | 305.55 | 311.35 | 308.45 | 255.36 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 745.00 | 301.30 | 307.45 | 304.38 | 181.10 | 0.00 | 0.00% | 0.41 | 0 | 36 | 1.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/17/2026 11:59:02 AM EST |
| 750.00 | 296.25 | 302.45 | 299.35 | 326.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.72 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 755.00 | 291.25 | 297.45 | 294.35 | 362.16 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 11:59:02 AM EST |
| 760.00 | 284.85 | 292.75 | 288.80 | 227.30 | 0.00 | 0.00% | 0.38 | 0 | 488 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 765.00 | 279.85 | 287.45 | 283.65 | 309.05 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:59:02 AM EST |
| 770.00 | 275.10 | 282.45 | 278.78 | 304.25 | 0.00 | 0.00% | 0.36 | 0 | 57 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 11:59:02 AM EST |
| 775.00 | 271.15 | 277.45 | 274.30 | 278.00 | 0.00 | 0.00% | 0.35 | 0 | 83 | 1.58 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 11:59:02 AM EST |
| 780.00 | 265.30 | 272.45 | 268.88 | 272.00 | 0.00 | 0.00% | 0.34 | 0 | 68 | 1.55 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 11:59:02 AM EST |
| 785.00 | 260.75 | 267.45 | 264.10 | 206.75 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 790.00 | 255.90 | 262.45 | 259.18 | 240.95 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:59:02 AM EST |
| 795.00 | 249.80 | 257.45 | 253.63 | 229.77 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.63 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 11:59:02 AM EST |
| 800.00 | 245.35 | 252.20 | 248.78 | 249.18 | 0.00 | 0.00% | 0.31 | 0 | 483 | 1.43 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 805.00 | 239.85 | 247.50 | 243.68 | 276.00 | 0.00 | 0.00% | 0.30 | 0 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 11:59:02 AM EST |
| 810.00 | 235.80 | 242.50 | 239.15 | 242.00 | 0.00 | 0.00% | 0.30 | 0 | 43 | 1.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 11:59:02 AM EST |
| 815.00 | 231.20 | 236.25 | 233.73 | 227.35 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 11:59:02 AM EST |
| 820.00 | 226.20 | 231.60 | 228.90 | 185.85 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 825.00 | 220.20 | 227.50 | 223.85 | 239.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 11:59:02 AM EST |
| 830.00 | 215.60 | 222.50 | 219.05 | 221.10 | +27.26 | +14.07% | 0.26 | 3 | 27 | 1.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 835.00 | 210.05 | 217.50 | 213.78 | 220.60 | 0.00 | 0.00% | 0.26 | 0 | 175 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 11:59:02 AM EST |
| 840.00 | 205.70 | 211.40 | 208.55 | 240.94 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.21 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 11:59:02 AM EST |
| 845.00 | 201.25 | 206.60 | 203.93 | 188.30 | 0.00 | 0.00% | 0.24 | 0 | 71 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:59:02 AM EST |
| 850.00 | 195.95 | 200.60 | 198.28 | 204.08 | 0.00 | 0.00% | 0.23 | 0 | 500 | 1.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 855.00 | 190.75 | 197.50 | 194.13 | 159.00 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 860.00 | 184.50 | 192.55 | 188.53 | 221.16 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.25 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 11:59:02 AM EST |
| 865.00 | 180.35 | 187.55 | 183.95 | 183.20 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 11:59:02 AM EST |
| 870.00 | 175.80 | 182.55 | 179.18 | 200.70 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.19 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 875.00 | 171.10 | 177.55 | 174.33 | 161.40 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 880.00 | 166.40 | 172.55 | 169.48 | 157.64 | 0.00 | 0.00% | 0.19 | 0 | 83 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 885.00 | 160.75 | 167.55 | 164.15 | 172.30 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 890.00 | 156.30 | 162.25 | 159.28 | 142.00 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 895.00 | 150.55 | 157.25 | 153.90 | 144.30 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 900.00 | 146.30 | 152.80 | 149.55 | 138.72 | 0.00 | 0.00% | 0.17 | 0 | 328 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 905.00 | 139.85 | 147.60 | 143.73 | 120.55 | 0.00 | 0.00% | 0.16 | 0 | 82 | 0.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 910.00 | 136.35 | 141.50 | 138.93 | 127.03 | 0.00 | 0.00% | 0.15 | 0 | 175 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 915.00 | 129.85 | 137.60 | 133.73 | 124.35 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 920.00 | 124.35 | 132.60 | 128.48 | 129.70 | +10.30 | +8.63% | 0.14 | 2 | 155 | 0.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 925.00 | 121.30 | 127.95 | 124.63 | 123.85 | +7.45 | +6.40% | 0.13 | 2 | 63 | 0.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 930.00 | 115.75 | 122.65 | 119.20 | 109.71 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 935.00 | 110.35 | 117.65 | 114.00 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 940.00 | 104.35 | 111.55 | 107.95 | 104.87 | +3.44 | +3.40% | 0.11 | 42 | 675 | 0.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 945.00 | 99.55 | 106.60 | 103.08 | 99.92 | -3.88 | -3.74% | 0.11 | 42 | 355 | 0.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 950.00 | 95.10 | 102.50 | 98.80 | 101.15 | +12.66 | +14.31% | 0.10 | 1 | 285 | 0.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 955.00 | 91.65 | 97.85 | 94.75 | 96.00 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 960.00 | 85.45 | 92.55 | 89.00 | 91.20 | +10.02 | +12.35% | 0.09 | 1 | 391 | 0.60 | 1.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 965.00 | 80.55 | 87.90 | 84.23 | 88.95 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.60 | 0.99 | 0.00 | -0.08 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 970.00 | 75.55 | 82.65 | 79.10 | 68.30 | 0.00 | 0.00% | 0.08 | 0 | 367 | 0.56 | 0.99 | 0.00 | -0.13 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 975.00 | 71.80 | 78.00 | 74.90 | 91.80 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.54 | 0.98 | 0.00 | -0.19 | 8/6/2026 | 8/17/2026 11:59:02 AM EST |
| 980.00 | 67.15 | 72.55 | 69.85 | 59.50 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.52 | 0.97 | 0.00 | -0.25 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 985.00 | 59.65 | 68.35 | 64.00 | 57.24 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.50 | 0.96 | 0.00 | -0.33 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 990.00 | 56.35 | 63.50 | 59.93 | 52.09 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.48 | 0.95 | 0.00 | -0.42 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 995.00 | 52.60 | 58.80 | 55.70 | 58.29 | -2.66 | -4.37% | 0.06 | 4 | 33 | 0.46 | 0.93 | 0.00 | -0.52 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,000.00 | 47.45 | 52.65 | 50.05 | 45.00 | +2.20 | +5.14% | 0.05 | 24 | 819 | 0.44 | 0.92 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,005.00 | 42.70 | 48.70 | 45.70 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.43 | 0.89 | 0.00 | -0.74 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,010.00 | 38.05 | 45.40 | 41.73 | 42.88 | +9.58 | +28.77% | 0.04 | 14 | 113 | 0.41 | 0.87 | 0.01 | -0.86 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,015.00 | 34.10 | 40.55 | 37.33 | 37.64 | +8.64 | +29.80% | 0.04 | 2 | 319 | 0.34 | 0.84 | 0.01 | -0.99 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,020.00 | 30.60 | 36.40 | 33.50 | 33.49 | +6.16 | +22.54% | 0.03 | 3 | 611 | 0.34 | 0.80 | 0.01 | -1.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,025.00 | 26.20 | 31.65 | 28.93 | 31.50 | +6.90 | +28.05% | 0.03 | 6 | 105 | 0.33 | 0.77 | 0.01 | -1.24 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,030.00 | 23.00 | 27.90 | 25.45 | 20.50 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.33 | 0.72 | 0.01 | -1.35 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,035.00 | 19.60 | 24.45 | 22.03 | 25.84 | +9.34 | +56.61% | 0.02 | 45 | 270 | 0.32 | 0.67 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,040.00 | 16.65 | 21.25 | 18.95 | 21.98 | +7.71 | +54.03% | 0.02 | 82 | 454 | 0.33 | 0.62 | 0.01 | -1.53 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,045.00 | 14.00 | 17.55 | 15.78 | 16.48 | +5.56 | +50.92% | 0.02 | 46 | 174 | 0.32 | 0.56 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,050.00 | 11.90 | 15.50 | 13.70 | 13.80 | +3.80 | +38.00% | 0.01 | 173 | 244 | 0.32 | 0.50 | 0.01 | -1.62 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,055.00 | 8.90 | 12.80 | 10.85 | 12.75 | +5.05 | +65.59% | 0.01 | 209 | 98 | 0.32 | 0.45 | 0.01 | -1.61 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,060.00 | 7.60 | 10.00 | 8.80 | 8.56 | +1.12 | +15.06% | 0.01 | 86 | 429 | 0.32 | 0.39 | 0.01 | -1.58 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,062.50 | 7.00 | 9.95 | 8.48 | 8.60 | +2.20 | +34.38% | 0.01 | 9 | 42 | 0.33 | 0.36 | 0.01 | -1.55 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,065.00 | 5.95 | 7.75 | 6.85 | 9.15 | +2.98 | +48.30% | 0.01 | 49 | 165 | 0.32 | 0.34 | 0.01 | -1.52 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,070.00 | 5.50 | 5.70 | 5.60 | 5.50 | +0.50 | +10.00% | 0.01 | 1,981 | 192 | 0.31 | 0.29 | 0.01 | -1.44 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,075.00 | 4.00 | 5.40 | 4.70 | 4.80 | +1.38 | +40.36% | 0.00 | 151 | 264 | 0.31 | 0.24 | 0.01 | -1.34 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,080.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.86 | +29.26% | 0.00 | 341 | 617 | 0.32 | 0.21 | 0.01 | -1.23 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,082.50 | 2.76 | 4.40 | 3.58 | 3.67 | +0.88 | +31.55% | 0.00 | 11 | 58 | 0.32 | 0.19 | 0.01 | -1.17 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,085.00 | 2.53 | 3.00 | 2.77 | 3.10 | +0.48 | +18.33% | 0.00 | 125 | 173 | 0.32 | 0.17 | 0.01 | -1.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,087.50 | 2.26 | 3.10 | 2.68 | 3.32 | +1.08 | +48.22% | 0.00 | 11 | 144 | 0.32 | 0.16 | 0.01 | -1.05 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,090.00 | 2.00 | 2.38 | 2.19 | 2.25 | +0.35 | +18.43% | 0.00 | 428 | 216 | 0.32 | 0.14 | 0.01 | -0.99 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,092.50 | 1.72 | 2.56 | 2.14 | 2.50 | +0.54 | +27.56% | 0.00 | 20 | 164 | 0.33 | 0.13 | 0.01 | -0.93 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,095.00 | 1.48 | 1.84 | 1.66 | 2.07 | +0.85 | +69.68% | 0.00 | 49 | 376 | 0.32 | 0.12 | 0.01 | -0.87 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,100.00 | 1.30 | 1.33 | 1.32 | 1.31 | +0.34 | +35.06% | 0.00 | 12,602 | 3,883 | 0.33 | 0.09 | 0.00 | -0.75 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,105.00 | 0.95 | 1.23 | 1.09 | 0.94 | +0.17 | +22.08% | 0.00 | 45 | 335 | 0.33 | 0.07 | 0.00 | -0.65 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,110.00 | 0.80 | 0.89 | 0.85 | 0.80 | +0.06 | +8.11% | 0.00 | 4,940 | 243 | 0.33 | 0.06 | 0.00 | -0.55 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,115.00 | 0.40 | 0.89 | 0.65 | 0.80 | +0.24 | +42.86% | 0.00 | 24 | 426 | 0.34 | 0.05 | 0.00 | -0.46 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,120.00 | 0.43 | 0.79 | 0.61 | 0.56 | +0.11 | +24.45% | 0.00 | 58 | 770 | 0.35 | 0.04 | 0.00 | -0.38 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,125.00 | 0.19 | 0.64 | 0.42 | 0.54 | +0.25 | +86.21% | 0.00 | 22 | 285 | 0.35 | 0.03 | 0.00 | -0.31 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,130.00 | 0.26 | 0.63 | 0.45 | 0.44 | -0.03 | -6.39% | 0.00 | 20 | 237 | 0.36 | 0.02 | 0.00 | -0.25 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,135.00 | 0.01 | 0.56 | 0.29 | 0.38 | +0.09 | +31.04% | 0.00 | 5 | 196 | 0.32 | 0.02 | 0.00 | -0.22 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,140.00 | 0.03 | 0.52 | 0.28 | 0.32 | +0.16 | +100.00% | 0.00 | 2 | 538 | 0.34 | 0.01 | 0.00 | -0.17 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,145.00 | 0.00 | 1.22 | 0.61 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.41 | 0.01 | 0.00 | -0.11 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,150.00 | 0.15 | 0.26 | 0.21 | 0.15 | +0.01 | +7.15% | 0.00 | 99 | 1,184 | 0.38 | 0.01 | 0.00 | -0.09 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,155.00 | 0.00 | 0.24 | 0.12 | 0.18 | -0.17 | -48.58% | 0.00 | 22 | 102 | 0.61 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,160.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 31 | 210 | 0.63 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,165.00 | 0.05 | 0.16 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 72 | 60 | 0.39 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,170.00 | 0.00 | 0.58 | 0.29 | 0.10 | -1.06 | -91.38% | 0.00 | 28 | 169 | 0.59 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,175.00 | 0.00 | 2.15 | 1.08 | 0.67 | -0.08 | -10.67% | 0.00 | 2 | 202 | 0.68 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,180.00 | 0.00 | 0.60 | 0.30 | 0.61 | +0.14 | +29.79% | 0.00 | 2 | 307 | 0.55 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,185.00 | 0.00 | 2.43 | 1.22 | 1.00 | +0.10 | +11.12% | 0.00 | 2 | 84 | 0.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,190.00 | 0.00 | 1.73 | 0.87 | 1.12 | -0.88 | -44.00% | 0.00 | 2 | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,200.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.10 | -62.50% | 0.00 | 41 | 1,879 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,220.00 | 0.00 | 1.00 | 0.50 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,240.00 | 0.00 | 1.70 | 0.85 | 0.01 | -0.22 | -95.66% | 0.00 | 10 | 144 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,260.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,270.00 | 0.00 | 1.08 | 0.54 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,280.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.19 | -90.48% | 0.00 | 50 | 102 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,290.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 34 | 109 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,300.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 1,404 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,310.00 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 98 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,320.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 299 | 0.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,330.00 | 0.00 | 2.03 | 1.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,340.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:59:02 AM EST |
| 1,350.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 1,360.00 | 0.00 | 2.39 | 1.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,370.00 | 0.00 | 2.90 | 1.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,390.00 | 0.00 | 2.89 | 1.45 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:59:02 AM EST |
| 1,400.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,410.00 | 0.00 | 2.92 | 1.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,420.00 | 0.00 | 2.54 | 1.27 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 106 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,430.00 | 0.00 | 1.89 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,440.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 11:59:02 AM EST |
| 1,450.00 | 0.00 | 0.06 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 11:59:02 AM EST |
| 1,460.00 | 0.00 | 2.42 | 1.21 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 11:59:02 AM EST |
| 1,470.00 | 0.00 | 3.10 | 1.55 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 11:59:02 AM EST |
| 1,480.00 | 0.00 | 2.69 | 1.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 11:59:02 AM EST |
| 1,490.00 | 0.00 | 1.25 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 11:59:02 AM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 11:59:02 AM EST |
| 1,510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,550.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,560.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,570.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,590.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,600.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,620.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:59:02 AM EST |
| 1,630.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:59:02 AM EST |
| 1,640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 2 | 70 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:59:02 AM EST |
| 380.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 11:59:02 AM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 400.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:59:02 AM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 420.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 430.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 440.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 11:59:02 AM EST |
| 450.00 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 11:59:02 AM EST |
| 460.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 95 | 3.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 11:59:02 AM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 500.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 510.00 | 0.00 | 0.12 | 0.06 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/17/2026 11:59:02 AM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 530.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 11:59:02 AM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 477 | 103 | 1.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 580.00 | 0.00 | 0.13 | 0.07 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/17/2026 11:59:02 AM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 33 | 390 | 1.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 605.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 610.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.15 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 615.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 620.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 11:59:02 AM EST |
| 625.00 | 0.00 | 0.53 | 0.27 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 11:59:02 AM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.65 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 11:59:02 AM EST |
| 635.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 640.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 219 | 212 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 655.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 660.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 159 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 665.00 | 0.00 | 0.53 | 0.27 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 11:59:02 AM EST |
| 670.00 | 0.00 | 0.53 | 0.27 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 675.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 680.00 | 0.00 | 0.51 | 0.26 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 685.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 113 | 72 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 690.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 180 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 695.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 130 | 1.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 700.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 705.00 | 0.00 | 0.53 | 0.27 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 710.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 715.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 206 | 78 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 720.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 725.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 730.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 735.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 71 | 361 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 740.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 439 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 745.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 330 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 750.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 755.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 43 | 110 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 542 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 765.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 4 | 534 | 1.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 770.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 14 | 201 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 775.00 | 0.01 | 0.17 | 0.09 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 76 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 780.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 914 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 785.00 | 0.00 | 0.11 | 0.06 | 0.12 | +0.08 | +200.00% | 0.00 | 33 | 432 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 790.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.12 | -80.00% | 0.00 | 125 | 179 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 795.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.33 | -97.06% | 0.00 | 6 | 429 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 800.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 52 | 935 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 805.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 109 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 810.00 | 0.01 | 0.12 | 0.07 | 0.14 | +0.08 | +133.34% | 0.00 | 4 | 172 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 815.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 94 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 820.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.14 | -93.34% | 0.00 | 160 | 113 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 825.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 70 | 499 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 830.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 344 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 835.00 | 0.00 | 0.53 | 0.27 | 0.12 | +0.06 | +100.00% | 0.00 | 327 | 351 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 840.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 219 | 247 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 845.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 488 | 692 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 850.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.04 | -57.15% | 0.00 | 812 | 828 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 855.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 860.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 273 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 865.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 870.00 | 0.00 | 0.86 | 0.43 | 0.49 | +0.36 | +276.93% | 0.00 | 1 | 241 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 875.00 | 0.00 | 1.12 | 0.56 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 880.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 505 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 885.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 890.00 | 0.00 | 0.54 | 0.27 | 0.52 | +0.44 | +550.00% | 0.00 | 2 | 155 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 895.00 | 0.00 | 0.17 | 0.09 | 0.17 | +0.06 | +54.55% | 0.00 | 16 | 356 | 0.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 900.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 122 | 563 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 905.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.16 | -76.19% | 0.00 | 18 | 679 | 0.62 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 910.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 255 | 0.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 915.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 339 | 0.54 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 920.00 | 0.00 | 0.34 | 0.17 | 0.10 | -0.13 | -56.53% | 0.00 | 8 | 366 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 925.00 | 0.06 | 0.27 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 170 | 343 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 930.00 | 0.07 | 0.32 | 0.20 | 0.07 | -0.23 | -76.67% | 0.00 | 218 | 230 | 0.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 935.00 | 0.00 | 0.80 | 0.40 | 0.11 | -0.13 | -54.17% | 0.00 | 80 | 196 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 940.00 | 0.06 | 0.63 | 0.35 | 0.15 | -0.09 | -37.50% | 0.00 | 175 | 381 | 0.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 945.00 | 0.06 | 0.21 | 0.14 | 0.14 | -0.26 | -65.00% | 0.00 | 51 | 284 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 950.00 | 0.10 | 0.42 | 0.26 | 0.15 | -0.27 | -64.29% | 0.00 | 176 | 650 | 0.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 955.00 | 0.00 | 0.37 | 0.19 | 0.21 | -0.33 | -61.12% | 0.00 | 163 | 525 | 0.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 960.00 | 0.08 | 0.35 | 0.22 | 0.21 | -0.46 | -68.66% | 0.00 | 24 | 532 | 0.38 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 965.00 | 0.18 | 0.40 | 0.29 | 0.31 | -0.46 | -59.74% | 0.00 | 21 | 651 | 0.38 | -0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 970.00 | 0.21 | 0.49 | 0.35 | 0.38 | -0.42 | -52.50% | 0.00 | 43 | 588 | 0.36 | -0.01 | 0.00 | -0.13 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 975.00 | 0.30 | 0.59 | 0.45 | 0.44 | -0.61 | -58.10% | 0.00 | 36 | 324 | 0.36 | -0.02 | 0.00 | -0.19 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 980.00 | 0.44 | 0.74 | 0.59 | 0.52 | -0.88 | -62.86% | 0.00 | 216 | 517 | 0.36 | -0.03 | 0.00 | -0.25 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 985.00 | 0.56 | 0.80 | 0.68 | 0.69 | -0.93 | -57.41% | 0.00 | 69 | 398 | 0.35 | -0.04 | 0.00 | -0.33 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 990.00 | 0.85 | 1.07 | 0.96 | 0.88 | -1.13 | -56.22% | 0.00 | 73 | 855 | 0.34 | -0.05 | 0.00 | -0.42 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 995.00 | 0.97 | 1.41 | 1.19 | 1.06 | -1.30 | -55.09% | 0.00 | 49 | 582 | 0.34 | -0.07 | 0.00 | -0.52 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,000.00 | 1.21 | 1.75 | 1.48 | 1.40 | -1.60 | -53.34% | 0.00 | 124 | 802 | 0.33 | -0.08 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,005.00 | 1.20 | 2.23 | 1.72 | 1.67 | -1.99 | -54.38% | 0.00 | 25 | 579 | 0.32 | -0.11 | 0.00 | -0.74 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,010.00 | 2.11 | 2.81 | 2.46 | 2.50 | -2.06 | -45.18% | 0.00 | 37 | 279 | 0.32 | -0.13 | 0.01 | -0.86 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,015.00 | 2.99 | 3.50 | 3.25 | 3.24 | -2.86 | -46.89% | 0.00 | 61 | 249 | 0.32 | -0.16 | 0.01 | -0.99 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,020.00 | 3.75 | 4.40 | 4.08 | 4.12 | -2.87 | -41.06% | 0.00 | 185 | 676 | 0.31 | -0.20 | 0.01 | -1.11 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,025.00 | 3.95 | 5.65 | 4.80 | 4.33 | -4.61 | -51.57% | 0.00 | 51 | 373 | 0.31 | -0.23 | 0.01 | -1.24 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,030.00 | 5.25 | 7.50 | 6.38 | 5.95 | -4.43 | -42.68% | 0.01 | 135 | 467 | 0.31 | -0.28 | 0.01 | -1.35 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,035.00 | 6.55 | 8.55 | 7.55 | 6.45 | -6.23 | -49.14% | 0.01 | 16 | 257 | 0.31 | -0.33 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,040.00 | 7.50 | 10.85 | 9.18 | 8.72 | -6.53 | -42.82% | 0.01 | 38 | 743 | 0.30 | -0.38 | 0.01 | -1.53 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,045.00 | 10.75 | 13.00 | 11.88 | 12.00 | -7.20 | -37.50% | 0.01 | 58 | 265 | 0.30 | -0.44 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,050.00 | 12.15 | 15.90 | 14.03 | 13.67 | -6.74 | -33.03% | 0.01 | 22 | 1,424 | 0.30 | -0.50 | 0.01 | -1.62 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,055.00 | 14.15 | 18.80 | 16.48 | 14.00 | -10.45 | -42.74% | 0.02 | 11 | 88 | 0.30 | -0.55 | 0.01 | -1.61 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,060.00 | 17.25 | 21.55 | 19.40 | 16.45 | -11.55 | -41.25% | 0.02 | 13 | 280 | 0.28 | -0.61 | 0.01 | -1.58 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,062.50 | 18.90 | 24.30 | 21.60 | 21.25 | -12.75 | -37.50% | 0.02 | 6 | 2 | 0.29 | -0.64 | 0.01 | -1.55 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,065.00 | 20.65 | 26.15 | 23.40 | 19.55 | -8.00 | -29.04% | 0.02 | 1 | 212 | 0.29 | -0.66 | 0.01 | -1.52 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,070.00 | 24.45 | 29.80 | 27.13 | 27.95 | -7.30 | -20.71% | 0.03 | 1 | 66 | 0.29 | -0.71 | 0.01 | -1.44 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,075.00 | 26.90 | 33.50 | 30.20 | 34.75 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.26 | -0.76 | 0.01 | -1.34 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 1,080.00 | 31.15 | 36.85 | 34.00 | 32.25 | -14.35 | -30.80% | 0.03 | 10 | 84 | 0.29 | -0.79 | 0.01 | -1.23 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,082.50 | 33.05 | 39.95 | 36.50 | 41.12 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.25 | -0.81 | 0.01 | -1.17 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 1,085.00 | 35.20 | 42.30 | 38.75 | 41.15 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.41 | -0.83 | 0.01 | -1.11 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 1,087.50 | 37.60 | 44.35 | 40.98 | 55.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.42 | -0.84 | 0.01 | -1.05 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 1,090.00 | 39.60 | 46.20 | 42.90 | 55.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.43 | -0.86 | 0.01 | -0.99 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,092.50 | 43.65 | 48.30 | 45.98 | 60.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.42 | -0.87 | 0.01 | -0.93 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 1,095.00 | 44.40 | 50.30 | 47.35 | 60.48 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.23 | -0.88 | 0.01 | -0.87 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,100.00 | 49.00 | 54.65 | 51.83 | 52.81 | -11.04 | -17.30% | 0.05 | 2 | 737 | 0.43 | -0.91 | 0.00 | -0.75 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,105.00 | 53.75 | 61.10 | 57.43 | 58.75 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.45 | -0.93 | 0.00 | -0.65 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 1,110.00 | 58.55 | 65.85 | 62.20 | 61.75 | -1.72 | -2.71% | 0.06 | 1 | 33 | 0.48 | -0.94 | 0.00 | -0.55 | 8/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,115.00 | 63.40 | 70.15 | 66.78 | 81.25 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.51 | -0.95 | 0.00 | -0.46 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 1,120.00 | 68.25 | 75.35 | 71.80 | 71.68 | 0.00 | 0.00% | 0.06 | 0 | 171 | 0.54 | -0.96 | 0.00 | -0.38 | 8/13/2026 | 8/17/2026 11:59:02 AM EST |
| 1,125.00 | 74.30 | 79.85 | 77.08 | 90.65 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.55 | -0.97 | 0.00 | -0.31 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 1,130.00 | 78.10 | 84.95 | 81.53 | 96.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.25 | 8/10/2026 | 8/17/2026 11:59:02 AM EST |
| 1,135.00 | 83.10 | 89.40 | 86.25 | 99.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.22 | 8/7/2026 | 8/17/2026 11:59:02 AM EST |
| 1,140.00 | 88.05 | 94.90 | 91.48 | 102.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | -0.99 | 0.00 | -0.17 | 8/11/2026 | 8/17/2026 11:59:02 AM EST |
| 1,145.00 | 93.05 | 100.30 | 96.68 | 88.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.11 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 1,150.00 | 98.00 | 104.85 | 101.43 | 100.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.09 | 8/12/2026 | 8/17/2026 11:59:02 AM EST |
| 1,155.00 | 103.00 | 110.30 | 106.65 | 72.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.04 | 7/22/2026 | 8/17/2026 11:59:02 AM EST |
| 1,160.00 | 109.15 | 115.40 | 112.28 | 123.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.03 | 8/7/2026 | 8/17/2026 11:59:02 AM EST |
| 1,165.00 | 113.00 | 120.80 | 116.90 | 79.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 8/17/2026 11:59:02 AM EST |
| 1,170.00 | 118.00 | 126.15 | 122.08 | 102.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/17/2026 11:59:02 AM EST |
| 1,175.00 | 123.00 | 129.80 | 126.40 | 87.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 11:59:02 AM EST |
| 1,180.00 | 128.00 | 135.75 | 131.88 | 118.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 1,185.00 | 133.00 | 141.05 | 137.03 | 128.72 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 11:59:02 AM EST |
| 1,190.00 | 138.00 | 146.35 | 142.18 | 111.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 11:59:02 AM EST |
| 1,200.00 | 148.00 | 154.45 | 151.23 | 136.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 1,220.00 | 169.15 | 174.45 | 171.80 | 97.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,240.00 | 189.15 | 194.45 | 191.80 | 136.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,260.00 | 209.15 | 214.45 | 211.80 | 217.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,270.00 | 219.15 | 224.45 | 221.80 | 227.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,280.00 | 229.15 | 234.45 | 231.80 | 259.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 11:59:02 AM EST |
| 1,290.00 | 239.15 | 244.45 | 241.80 | 269.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 11:59:02 AM EST |
| 1,300.00 | 248.00 | 254.40 | 251.20 | 279.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 11:59:02 AM EST |
| 1,310.00 | 259.15 | 264.45 | 261.80 | 237.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 1,320.00 | 269.15 | 274.45 | 271.80 | 247.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 1,330.00 | 278.00 | 284.45 | 281.23 | 338.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 11:59:02 AM EST |
| 1,340.00 | 289.15 | 294.45 | 291.80 | 339.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 11:59:02 AM EST |
| 1,350.00 | 298.00 | 304.45 | 301.23 | 222.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,360.00 | 309.15 | 314.45 | 311.80 | 337.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 11:59:02 AM EST |
| 1,370.00 | 319.15 | 324.45 | 321.80 | 368.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 11:59:02 AM EST |
| 1,380.00 | 328.00 | 334.45 | 331.23 | 369.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 11:59:02 AM EST |
| 1,390.00 | 339.15 | 344.45 | 341.80 | 379.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 11:59:02 AM EST |
| 1,400.00 | 348.00 | 354.45 | 351.23 | 290.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,410.00 | 359.15 | 364.45 | 361.80 | 383.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 11:59:02 AM EST |
| 1,420.00 | 369.15 | 374.45 | 371.80 | 394.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 11:59:02 AM EST |
| 1,430.00 | 379.15 | 384.45 | 381.80 | 380.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 11:59:02 AM EST |
| 1,440.00 | 389.15 | 394.45 | 391.80 | 350.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,450.00 | 398.00 | 404.45 | 401.23 | 424.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 11:59:02 AM EST |
| 1,460.00 | 409.15 | 414.45 | 411.80 | 433.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 11:59:02 AM EST |
| 1,470.00 | 419.15 | 425.20 | 422.18 | 376.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 11:59:02 AM EST |
| 1,480.00 | 429.15 | 435.20 | 432.18 | % | 0.29 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,490.00 | 439.15 | 445.15 | 442.15 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,500.00 | 449.15 | 455.20 | 452.18 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,510.00 | 459.15 | 464.70 | 461.93 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,520.00 | 468.00 | 475.10 | 471.55 | % | 0.31 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,530.00 | 478.00 | 485.20 | 481.60 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,540.00 | 489.15 | 494.80 | 491.98 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,550.00 | 499.15 | 505.20 | 502.18 | % | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,560.00 | 509.15 | 514.80 | 511.98 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,570.00 | 519.15 | 525.05 | 522.10 | % | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,580.00 | 528.00 | 535.20 | 531.60 | % | 0.34 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,590.00 | 539.15 | 545.20 | 542.18 | % | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,600.00 | 548.00 | 554.95 | 551.48 | % | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,610.00 | 559.15 | 565.75 | 562.45 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,620.00 | 569.15 | 574.30 | 571.73 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST | |||
| 1,630.00 | 578.00 | 585.30 | 581.65 | 568.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 11:59:02 AM EST |
| 1,640.00 | 588.00 | 594.80 | 591.40 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:59:02 AM EST |