Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $741.89 as of 8/22/2025 8:10:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 388.45 | 396.20 | 392.33 | 367.13 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 378.45 | 386.20 | 382.33 | % | 1.06 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 369.75 | 376.20 | 372.98 | % | 1.01 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 358.45 | 366.25 | 362.35 | % | 0.95 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 348.50 | 356.20 | 352.35 | % | 0.90 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 400.00 | 338.50 | 346.25 | 342.38 | 315.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 410.00 | 329.75 | 336.25 | 333.00 | % | 0.81 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 415.00 | 323.45 | 331.25 | 327.35 | % | 0.79 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 318.50 | 326.20 | 322.35 | % | 0.77 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 425.00 | 313.45 | 321.20 | 317.33 | % | 0.75 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 430.00 | 308.50 | 316.25 | 312.38 | % | 0.73 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 435.00 | 304.75 | 311.25 | 308.00 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 440.00 | 298.70 | 306.25 | 302.48 | % | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 445.00 | 293.50 | 301.25 | 297.38 | % | 0.67 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 288.50 | 296.25 | 292.38 | % | 0.65 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 455.00 | 283.50 | 291.25 | 287.38 | % | 0.63 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 279.80 | 286.25 | 283.03 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 465.00 | 273.50 | 281.15 | 277.33 | % | 0.60 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 470.00 | 268.50 | 276.25 | 272.38 | % | 0.58 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 475.00 | 263.50 | 271.30 | 267.40 | % | 0.56 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 480.00 | 258.65 | 266.30 | 262.48 | % | 0.55 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 485.00 | 254.80 | 261.30 | 258.05 | % | 0.53 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 490.00 | 248.50 | 256.25 | 252.38 | % | 0.52 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 495.00 | 243.50 | 251.30 | 247.40 | % | 0.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 239.80 | 246.30 | 243.05 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 505.00 | 233.50 | 241.30 | 237.40 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 510.00 | 228.55 | 236.25 | 232.40 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 515.00 | 223.50 | 231.30 | 227.40 | % | 0.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 218.60 | 226.30 | 222.45 | 214.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 525.00 | 213.50 | 221.30 | 217.40 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 530.00 | 208.90 | 216.30 | 212.60 | 201.50 | % | 0.40 | 5 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 535.00 | 204.80 | 211.30 | 208.05 | % | 0.39 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 540.00 | 198.55 | 206.30 | 202.43 | 202.44 | +27.93 | +16.01% | 0.37 | 2 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 545.00 | 193.55 | 201.30 | 197.43 | % | 0.36 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 550.00 | 189.85 | 195.10 | 192.48 | 182.60 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.63 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 555.00 | 183.55 | 191.30 | 187.43 | 186.95 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 560.00 | 178.55 | 186.25 | 182.40 | 182.34 | % | 0.33 | 1 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 565.00 | 173.60 | 181.00 | 177.30 | 176.92 | % | 0.31 | 1 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 570.00 | 169.45 | 176.30 | 172.88 | % | 0.30 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 575.00 | 164.85 | 171.35 | 168.10 | 166.01 | % | 0.29 | 1 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 580.00 | 158.70 | 166.35 | 162.53 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 585.00 | 153.55 | 161.35 | 157.45 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 590.00 | 148.55 | 156.35 | 152.45 | 151.43 | +19.43 | +14.72% | 0.26 | 5 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 595.00 | 143.85 | 151.35 | 147.60 | % | 0.25 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 600.00 | 140.40 | 145.10 | 142.75 | 142.15 | +21.83 | +18.15% | 0.24 | 47 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 605.00 | 133.55 | 141.35 | 137.45 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 610.00 | 128.55 | 136.35 | 132.45 | 132.80 | % | 0.22 | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 615.00 | 123.65 | 131.35 | 127.50 | 101.72 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 620.00 | 118.55 | 126.35 | 122.45 | 122.75 | % | 0.20 | 5 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 622.50 | 116.20 | 123.85 | 120.03 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 625.00 | 113.60 | 121.35 | 117.48 | 94.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 627.50 | 111.10 | 118.85 | 114.98 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 630.00 | 108.60 | 116.35 | 112.48 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 632.50 | 106.15 | 113.85 | 110.00 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 635.00 | 103.60 | 111.35 | 107.48 | 73.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 637.50 | 101.10 | 108.85 | 104.98 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 640.00 | 99.90 | 106.00 | 102.95 | 72.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 642.50 | 96.10 | 103.85 | 99.98 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 645.00 | 93.60 | 101.35 | 97.48 | 86.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 647.50 | 91.10 | 98.85 | 94.98 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 650.00 | 89.90 | 96.35 | 93.13 | 79.06 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 652.50 | 86.10 | 93.85 | 89.98 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 655.00 | 83.60 | 91.40 | 87.50 | 74.99 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 657.50 | 81.10 | 88.90 | 85.00 | % | 0.13 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 660.00 | 79.95 | 85.15 | 82.55 | 69.60 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.79 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 662.50 | 77.40 | 83.90 | 80.65 | % | 0.12 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 665.00 | 73.60 | 81.40 | 77.50 | 78.03 | +14.86 | +23.53% | 0.12 | 10 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 667.50 | 71.15 | 78.90 | 75.03 | % | 0.11 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 670.00 | 68.65 | 76.40 | 72.53 | 49.33 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 672.50 | 66.15 | 73.85 | 70.00 | % | 0.10 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 675.00 | 65.05 | 70.20 | 67.63 | 68.08 | +25.38 | +59.44% | 0.10 | 11 | 5 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 677.50 | 61.50 | 68.95 | 65.23 | 65.00 | % | 0.10 | 2 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 680.00 | 58.70 | 65.25 | 61.98 | 62.79 | +24.75 | +65.07% | 0.09 | 1 | 16 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 682.50 | 56.20 | 64.00 | 60.10 | % | 0.09 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 685.00 | 55.05 | 60.30 | 57.68 | 35.77 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.56 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 687.50 | 52.55 | 59.05 | 55.80 | % | 0.08 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 690.00 | 50.65 | 55.35 | 53.00 | 51.15 | +21.50 | +72.52% | 0.08 | 1 | 10 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 692.50 | 46.35 | 54.20 | 50.28 | 48.04 | +21.35 | +80.00% | 0.07 | 1 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 695.00 | 46.65 | 51.75 | 49.20 | 26.05 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.55 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 697.50 | 41.45 | 49.30 | 45.38 | 23.55 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 700.00 | 39.55 | 47.00 | 43.28 | 44.17 | +20.27 | +84.82% | 0.06 | 10 | 57 | 0.48 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 702.50 | 36.65 | 44.50 | 40.58 | 19.33 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | 0.98 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 705.00 | 34.55 | 42.50 | 38.53 | 32.20 | +14.65 | +83.48% | 0.05 | 4 | 126 | 0.51 | 0.96 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 707.50 | 31.85 | 39.70 | 35.78 | 37.47 | +21.59 | +135.96% | 0.05 | 3 | 7 | 0.47 | 0.95 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 710.00 | 31.35 | 33.85 | 32.60 | 32.37 | +17.96 | +124.64% | 0.05 | 43 | 48 | 0.33 | 0.93 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 712.50 | 29.30 | 35.00 | 32.15 | 30.44 | +17.44 | +134.16% | 0.05 | 4 | 28 | 0.44 | 0.90 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 715.00 | 27.80 | 29.30 | 28.55 | 27.62 | +16.32 | +144.43% | 0.04 | 67 | 95 | 0.26 | 0.88 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 717.50 | 25.00 | 29.45 | 27.23 | 25.96 | +15.26 | +142.62% | 0.04 | 34 | 41 | 0.29 | 0.85 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 22.45 | 25.00 | 23.73 | 24.26 | +15.31 | +171.07% | 0.03 | 70 | 97 | 0.28 | 0.82 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 722.50 | 20.45 | 22.85 | 21.65 | 22.70 | +14.75 | +185.54% | 0.03 | 21 | 46 | 0.27 | 0.79 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 18.35 | 20.50 | 19.43 | 19.25 | +12.40 | +181.03% | 0.03 | 185 | 257 | 0.25 | 0.76 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 727.50 | 16.50 | 18.50 | 17.50 | 18.00 | +11.95 | +197.53% | 0.02 | 73 | 183 | 0.25 | 0.73 | 0.02 | -0.44 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 730.00 | 15.80 | 16.50 | 16.15 | 16.25 | +11.21 | +222.43% | 0.02 | 138 | 200 | 0.24 | 0.69 | 0.02 | -0.47 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 732.50 | 14.00 | 14.70 | 14.35 | 14.25 | +9.35 | +190.82% | 0.02 | 105 | 88 | 0.24 | 0.65 | 0.02 | -0.50 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 735.00 | 12.35 | 13.00 | 12.68 | 12.50 | +8.75 | +233.34% | 0.02 | 207 | 218 | 0.24 | 0.61 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 737.50 | 10.80 | 11.35 | 11.08 | 11.17 | +7.75 | +226.61% | 0.02 | 150 | 31 | 0.23 | 0.57 | 0.02 | -0.53 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 740.00 | 9.35 | 9.85 | 9.60 | 9.70 | +6.98 | +256.62% | 0.01 | 481 | 233 | 0.23 | 0.52 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 742.50 | 8.00 | 8.55 | 8.28 | 8.20 | +5.88 | +253.45% | 0.01 | 171 | 65 | 0.23 | 0.48 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 745.00 | 6.85 | 7.30 | 7.08 | 7.20 | +5.18 | +256.44% | 0.01 | 320 | 88 | 0.22 | 0.43 | 0.02 | -0.53 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 747.50 | 5.80 | 6.15 | 5.98 | 6.00 | +4.31 | +255.03% | 0.01 | 105 | 51 | 0.22 | 0.39 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 750.00 | 4.90 | 5.25 | 5.08 | 5.00 | +3.57 | +249.65% | 0.01 | 992 | 321 | 0.22 | 0.35 | 0.02 | -0.51 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 752.50 | 4.10 | 4.35 | 4.23 | 4.18 | +3.04 | +266.67% | 0.01 | 106 | 63 | 0.22 | 0.31 | 0.02 | -0.49 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 755.00 | 3.40 | 3.65 | 3.53 | 3.61 | +2.65 | +276.05% | 0.00 | 178 | 174 | 0.22 | 0.27 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 757.50 | 2.10 | 3.10 | 2.60 | 3.00 | +2.16 | +257.15% | 0.00 | 68 | 103 | 0.22 | 0.24 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 760.00 | 2.40 | 2.55 | 2.48 | 2.56 | +1.86 | +265.72% | 0.00 | 321 | 181 | 0.22 | 0.21 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 762.50 | 2.02 | 2.20 | 2.11 | 2.08 | +1.42 | +215.16% | 0.00 | 78 | 73 | 0.22 | 0.18 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 765.00 | 1.69 | 1.84 | 1.77 | 1.72 | +1.24 | +258.34% | 0.00 | 4,364 | 114 | 0.22 | 0.15 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 767.50 | 1.42 | 1.52 | 1.47 | 1.54 | +1.09 | +242.23% | 0.00 | 60 | 25 | 0.23 | 0.13 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 770.00 | 1.20 | 1.31 | 1.26 | 1.19 | +0.84 | +240.00% | 0.00 | 404 | 59 | 0.23 | 0.12 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 772.50 | 1.00 | 1.25 | 1.13 | 1.09 | +0.47 | +75.81% | 0.00 | 34 | 13 | 0.23 | 0.10 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 775.00 | 0.85 | 0.93 | 0.89 | 0.88 | +0.63 | +252.00% | 0.00 | 53 | 40 | 0.24 | 0.09 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 777.50 | 0.70 | 0.80 | 0.75 | 0.77 | -1.35 | -63.68% | 0.00 | 17 | 3 | 0.24 | 0.07 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 780.00 | 0.59 | 0.68 | 0.64 | 0.63 | +0.43 | +215.00% | 0.00 | 1,257 | 999 | 0.24 | 0.06 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 782.50 | 0.50 | 0.59 | 0.55 | 0.56 | % | 0.00 | 17 | 0 | 0.24 | 0.06 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 785.00 | 0.44 | 0.50 | 0.47 | 0.46 | +0.24 | +109.10% | 0.00 | 48 | 42 | 0.25 | 0.05 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 787.50 | 0.38 | 0.43 | 0.41 | 0.32 | +0.08 | +33.34% | 0.00 | 2 | 1 | 0.25 | 0.04 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 790.00 | 0.32 | 0.37 | 0.35 | 0.34 | +0.25 | +277.78% | 0.00 | 43 | 48 | 0.25 | 0.03 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 792.50 | 0.27 | 0.33 | 0.30 | 0.34 | % | 0.00 | 1 | 0 | 0.26 | 0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 795.00 | 0.24 | 0.28 | 0.26 | 0.23 | +0.17 | +283.34% | 0.00 | 16 | 11 | 0.26 | 0.02 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 797.50 | 0.20 | 0.24 | 0.22 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 800.00 | 0.17 | 0.21 | 0.19 | 0.22 | +0.16 | +266.67% | 0.00 | 269 | 121 | 0.27 | 0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 805.00 | 0.11 | 0.16 | 0.14 | 0.11 | +0.02 | +22.23% | 0.00 | 102 | 15 | 0.27 | 0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 810.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 41 | 17 | 0.28 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 815.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 11 | 52 | 0.29 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 820.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 30 | 35 | 0.31 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 825.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 1 | 0.30 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 835.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 34 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 840.00 | 0.00 | 4.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 850.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 860.00 | 0.00 | 2.52 | 1.26 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 940.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 960.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 980.00 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,000.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 415.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 425.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 445.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 485.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 495.00 | 0.00 | 3.15 | 1.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 3.25 | 1.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 4.25 | 2.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 4.25 | 2.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:58 PM EST |
| 525.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 3.25 | 1.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 545.00 | 0.00 | 1.83 | 0.92 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 555.00 | 0.00 | 2.14 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 4.25 | 2.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 565.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 622.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 625.00 | 0.00 | 0.06 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 627.50 | 0.00 | 0.06 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 630.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.30 | -90.91% | 0.00 | 14 | 23 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 632.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.36 | -94.74% | 0.00 | 1 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.31 | -93.94% | 0.00 | 2 | 39 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 637.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 12 | 334 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 642.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 645.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.50 | -96.16% | 0.00 | 1 | 82 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 647.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.88 | -97.78% | 0.00 | 1 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 650.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.53 | -96.37% | 0.00 | 49 | 373 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 652.50 | 0.02 | 0.03 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 655.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.72 | -94.74% | 0.00 | 55 | 57 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 657.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.80 | -94.12% | 0.00 | 38 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 660.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.85 | -92.40% | 0.00 | 46 | 98 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 662.50 | 0.05 | 0.06 | 0.06 | 0.06 | % | 0.00 | 3 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 665.00 | 0.07 | 0.09 | 0.08 | 0.08 | -1.11 | -93.28% | 0.00 | 114 | 102 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 667.50 | 0.08 | 0.09 | 0.09 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 670.00 | 0.10 | 0.11 | 0.11 | 0.14 | -1.51 | -91.52% | 0.00 | 24 | 153 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 672.50 | 0.10 | 0.15 | 0.13 | 0.21 | -1.54 | -88.00% | 0.00 | 7 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 675.00 | 0.13 | 0.17 | 0.15 | 0.14 | -1.86 | -93.00% | 0.00 | 85 | 86 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 677.50 | 0.16 | 0.20 | 0.18 | 0.30 | -1.98 | -86.85% | 0.00 | 13 | 27 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 680.00 | 0.20 | 0.23 | 0.22 | 0.27 | -2.25 | -89.29% | 0.00 | 86 | 256 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 682.50 | 0.24 | 0.27 | 0.26 | 0.41 | -2.58 | -86.29% | 0.00 | 7 | 28 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 685.00 | 0.28 | 0.33 | 0.31 | 0.33 | -2.96 | -89.97% | 0.00 | 63 | 650 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 687.50 | 0.33 | 0.38 | 0.36 | 0.42 | -3.35 | -88.86% | 0.00 | 25 | 13 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 690.00 | 0.40 | 0.46 | 0.43 | 0.47 | -3.83 | -89.07% | 0.00 | 115 | 1,023 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 692.50 | 0.49 | 0.53 | 0.51 | 0.60 | -4.15 | -87.37% | 0.00 | 4 | 4 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 695.00 | 0.56 | 0.64 | 0.60 | 0.61 | -4.49 | -88.04% | 0.00 | 96 | 176 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 697.50 | 0.66 | 0.75 | 0.71 | 0.75 | -4.98 | -86.92% | 0.00 | 148 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 700.00 | 0.79 | 0.88 | 0.84 | 0.83 | -5.87 | -87.62% | 0.00 | 350 | 230 | 0.27 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 702.50 | 0.94 | 1.03 | 0.99 | 0.94 | -6.36 | -87.13% | 0.00 | 50 | 169 | 0.27 | -0.02 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 705.00 | 1.11 | 1.21 | 1.16 | 1.29 | -6.56 | -83.57% | 0.00 | 56 | 129 | 0.27 | -0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 707.50 | 1.31 | 1.41 | 1.36 | 1.46 | -7.74 | -84.13% | 0.00 | 34 | 93 | 0.26 | -0.05 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 710.00 | 1.52 | 1.65 | 1.59 | 1.60 | -8.84 | -84.68% | 0.00 | 109 | 332 | 0.26 | -0.07 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 712.50 | 1.78 | 1.95 | 1.87 | 1.88 | -9.77 | -83.87% | 0.00 | 48 | 81 | 0.26 | -0.10 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 715.00 | 2.09 | 2.26 | 2.18 | 2.18 | -10.62 | -82.97% | 0.00 | 169 | 323 | 0.25 | -0.12 | 0.01 | -0.25 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 717.50 | 2.46 | 2.62 | 2.54 | 2.78 | -12.12 | -81.35% | 0.00 | 158 | 183 | 0.25 | -0.15 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 720.00 | 2.86 | 3.05 | 2.96 | 2.97 | -12.03 | -80.20% | 0.00 | 292 | 276 | 0.25 | -0.18 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 722.50 | 3.30 | 3.55 | 3.43 | 3.49 | -10.28 | -74.66% | 0.00 | 158 | 122 | 0.24 | -0.21 | 0.01 | -0.37 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 725.00 | 3.85 | 4.15 | 4.00 | 4.00 | -14.00 | -77.78% | 0.01 | 223 | 106 | 0.24 | -0.24 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 727.50 | 4.45 | 4.80 | 4.63 | 4.65 | -15.30 | -76.70% | 0.01 | 73 | 56 | 0.24 | -0.27 | 0.02 | -0.44 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 730.00 | 5.20 | 5.55 | 5.38 | 5.50 | -16.59 | -75.11% | 0.01 | 336 | 105 | 0.24 | -0.31 | 0.02 | -0.47 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 732.50 | 6.00 | 6.55 | 6.28 | 6.85 | -16.50 | -70.67% | 0.01 | 24 | 65 | 0.24 | -0.35 | 0.02 | -0.50 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 735.00 | 6.95 | 7.40 | 7.18 | 7.40 | -18.53 | -71.47% | 0.01 | 51 | 98 | 0.23 | -0.39 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 737.50 | 8.05 | 8.65 | 8.35 | 8.45 | -19.10 | -69.33% | 0.01 | 34 | 94 | 0.23 | -0.43 | 0.02 | -0.53 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 740.00 | 9.25 | 9.80 | 9.53 | 9.55 | -16.50 | -63.34% | 0.01 | 149 | 27 | 0.23 | -0.48 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 742.50 | 10.50 | 11.15 | 10.83 | 10.90 | -21.79 | -66.66% | 0.01 | 66 | 44 | 0.24 | -0.52 | 0.02 | -0.54 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 745.00 | 11.95 | 12.60 | 12.28 | 12.55 | -21.42 | -63.06% | 0.02 | 17 | 43 | 0.24 | -0.57 | 0.02 | -0.53 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 747.50 | 13.50 | 14.20 | 13.85 | 14.17 | -9.63 | -40.47% | 0.02 | 48 | 22 | 0.24 | -0.61 | 0.02 | -0.52 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 750.00 | 15.10 | 15.85 | 15.48 | 15.41 | -22.59 | -59.45% | 0.02 | 5 | 71 | 0.24 | -0.65 | 0.02 | -0.51 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 752.50 | 16.95 | 17.65 | 17.30 | 18.60 | -2.95 | -13.69% | 0.02 | 4 | 9 | 0.24 | -0.69 | 0.02 | -0.49 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 755.00 | 17.50 | 20.10 | 18.80 | 19.35 | -4.65 | -19.38% | 0.02 | 2 | 9 | 0.25 | -0.73 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 757.50 | 20.85 | 22.35 | 21.60 | 21.70 | -5.95 | -21.52% | 0.03 | 8 | 1 | 0.25 | -0.76 | 0.01 | -0.44 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 760.00 | 21.45 | 25.95 | 23.70 | 23.60 | -3.55 | -13.08% | 0.03 | 5 | 5 | 0.27 | -0.79 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 762.50 | 22.55 | 28.05 | 25.30 | % | 0.03 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.38 | 8/22/2025 3:59:58 PM EST | |||
| 765.00 | 24.60 | 31.45 | 28.03 | 30.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | -0.85 | 0.01 | -0.35 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 767.50 | 26.45 | 33.80 | 30.13 | % | 0.04 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.33 | 8/22/2025 3:59:58 PM EST | |||
| 770.00 | 29.10 | 36.10 | 32.60 | % | 0.04 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.30 | 8/22/2025 3:59:58 PM EST | |||
| 772.50 | 30.60 | 37.15 | 33.88 | % | 0.04 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.27 | 8/22/2025 3:59:58 PM EST | |||
| 775.00 | 32.95 | 40.75 | 36.85 | % | 0.05 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.25 | 8/22/2025 3:59:58 PM EST | |||
| 777.50 | 35.35 | 43.15 | 39.25 | % | 0.05 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.23 | 8/22/2025 3:59:58 PM EST | |||
| 780.00 | 37.75 | 44.25 | 41.00 | % | 0.05 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.21 | 8/22/2025 3:59:58 PM EST | |||
| 782.50 | 40.15 | 47.95 | 44.05 | % | 0.06 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.18 | 8/22/2025 3:59:58 PM EST | |||
| 785.00 | 42.60 | 50.35 | 46.48 | % | 0.06 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.17 | 8/22/2025 3:59:58 PM EST | |||
| 787.50 | 45.00 | 52.75 | 48.88 | % | 0.06 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.15 | 8/22/2025 3:59:58 PM EST | |||
| 790.00 | 47.45 | 54.00 | 50.73 | 46.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.97 | 0.00 | -0.13 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 792.50 | 50.00 | 57.70 | 53.85 | % | 0.07 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.12 | 8/22/2025 3:59:58 PM EST | |||
| 795.00 | 52.40 | 60.15 | 56.28 | % | 0.07 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.10 | 8/22/2025 3:59:58 PM EST | |||
| 797.50 | 55.00 | 62.65 | 58.83 | % | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.09 | 8/22/2025 3:59:58 PM EST | |||
| 800.00 | 57.35 | 65.10 | 61.23 | % | 0.08 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.08 | 8/22/2025 3:59:58 PM EST | |||
| 805.00 | 62.30 | 70.05 | 66.18 | % | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 810.00 | 67.25 | 74.90 | 71.08 | % | 0.09 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 815.00 | 72.20 | 80.00 | 76.10 | % | 0.09 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 820.00 | 77.20 | 84.95 | 81.08 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 825.00 | 82.20 | 89.95 | 86.08 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 830.00 | 87.15 | 94.95 | 91.05 | % | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 835.00 | 92.50 | 99.95 | 96.23 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 840.00 | 97.15 | 104.90 | 101.03 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 850.00 | 107.10 | 114.85 | 110.98 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 860.00 | 117.10 | 124.90 | 121.00 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 880.00 | 137.10 | 144.70 | 140.90 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 900.00 | 157.05 | 164.70 | 160.88 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 920.00 | 177.05 | 184.80 | 180.93 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 940.00 | 197.00 | 204.80 | 200.90 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 960.00 | 217.00 | 224.75 | 220.88 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 980.00 | 237.00 | 243.40 | 240.20 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,000.00 | 257.00 | 264.75 | 260.88 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,020.00 | 276.95 | 283.40 | 280.18 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,040.00 | 296.90 | 304.50 | 300.70 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 1,060.00 | 316.90 | 324.45 | 320.68 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |