Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $723.65 as of 7/29/2025 3:27:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 498.15 | 506.05 | 502.10 | % | 2.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 240.00 | 488.20 | 495.80 | 492.00 | 268.15 | 0.00 | 0.00% | 2.05 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 478.25 | 486.45 | 482.35 | 214.10 | 0.00 | 0.00% | 1.93 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 468.30 | 476.20 | 472.25 | % | 1.82 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 270.00 | 458.35 | 466.60 | 462.48 | % | 1.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 280.00 | 448.35 | 456.50 | 452.43 | % | 1.62 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 290.00 | 438.40 | 446.15 | 442.28 | % | 1.53 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 300.00 | 428.45 | 436.55 | 432.50 | 213.92 | 0.00 | 0.00% | 1.44 | 0 | 6 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 418.50 | 426.80 | 422.65 | % | 1.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 320.00 | 408.50 | 416.70 | 412.60 | 190.50 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 398.55 | 406.85 | 402.70 | 280.16 | 0.00 | 0.00% | 1.22 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 389.85 | 395.65 | 392.75 | 207.31 | 0.00 | 0.00% | 1.16 | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 379.85 | 385.65 | 382.75 | 359.05 | 0.00 | 0.00% | 1.09 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 369.10 | 376.95 | 373.03 | 356.75 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 358.90 | 367.05 | 362.98 | 122.15 | 0.00 | 0.00% | 0.98 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 348.95 | 357.00 | 352.98 | 138.90 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 339.00 | 346.95 | 342.98 | 252.14 | 0.00 | 0.00% | 0.88 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:50 PM EST |
| 395.00 | 334.90 | 340.65 | 337.78 | % | 0.86 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 400.00 | 329.95 | 335.75 | 332.85 | 296.93 | 0.00 | 0.00% | 0.83 | 0 | 45 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 405.00 | 325.00 | 330.90 | 327.95 | % | 0.81 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 410.00 | 319.10 | 327.00 | 323.05 | 94.60 | 0.00 | 0.00% | 0.79 | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:50 PM EST |
| 415.00 | 314.25 | 322.15 | 318.20 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 420.00 | 309.15 | 317.30 | 313.23 | 181.00 | 0.00 | 0.00% | 0.75 | 0 | 22 | 0.98 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:58:50 PM EST |
| 425.00 | 304.25 | 312.20 | 308.23 | % | 0.73 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 430.00 | 299.20 | 306.45 | 302.83 | 189.01 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:50 PM EST |
| 435.00 | 294.50 | 302.15 | 298.33 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 440.00 | 289.25 | 297.25 | 293.25 | 191.38 | 0.00 | 0.00% | 0.67 | 0 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:50 PM EST |
| 445.00 | 285.30 | 291.15 | 288.23 | % | 0.65 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 450.00 | 279.45 | 286.10 | 282.78 | 277.75 | 0.00 | 0.00% | 0.63 | 0 | 37 | 0.85 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 455.00 | 274.50 | 281.20 | 277.85 | % | 0.61 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 460.00 | 270.15 | 277.40 | 273.78 | 159.21 | 0.00 | 0.00% | 0.60 | 0 | 61 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:50 PM EST |
| 465.00 | 264.60 | 272.10 | 268.35 | % | 0.58 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 470.00 | 260.25 | 267.65 | 263.95 | 238.87 | 0.00 | 0.00% | 0.56 | 0 | 101 | 0.81 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 475.00 | 254.50 | 262.25 | 258.38 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 480.00 | 249.90 | 257.70 | 253.80 | 220.43 | 0.00 | 0.00% | 0.53 | 0 | 23 | 0.76 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 485.00 | 244.90 | 252.55 | 248.73 | % | 0.51 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 490.00 | 240.40 | 248.45 | 244.43 | 223.43 | 0.00 | 0.00% | 0.50 | 0 | 152 | 0.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:50 PM EST |
| 495.00 | 234.65 | 242.75 | 238.70 | % | 0.48 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 500.00 | 230.55 | 238.35 | 234.45 | 212.20 | 0.00 | 0.00% | 0.47 | 0 | 169 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 505.00 | 224.75 | 231.00 | 227.88 | 222.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 510.00 | 219.80 | 226.70 | 223.25 | 217.93 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.66 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 515.00 | 214.85 | 221.70 | 218.28 | 212.82 | % | 0.42 | 1 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 520.00 | 211.30 | 216.95 | 214.13 | 199.36 | 0.00 | 0.00% | 0.41 | 0 | 1,236 | 0.45 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 525.00 | 205.85 | 211.85 | 208.85 | % | 0.40 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 530.00 | 201.10 | 206.75 | 203.93 | % | 0.38 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 535.00 | 196.30 | 201.70 | 199.00 | % | 0.37 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 540.00 | 192.85 | 196.55 | 194.70 | 188.25 | 0.00 | 0.00% | 0.36 | 0 | 1,351 | 0.48 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 545.00 | 186.15 | 192.05 | 189.10 | % | 0.35 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 550.00 | 180.30 | 187.05 | 183.68 | 179.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 555.00 | 175.40 | 181.85 | 178.63 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 560.00 | 170.80 | 176.55 | 173.68 | 168.62 | 0.00 | 0.00% | 0.31 | 0 | 395 | 0.29 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 565.00 | 166.65 | 172.30 | 169.48 | 159.43 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 570.00 | 160.90 | 166.70 | 163.80 | 142.25 | 0.00 | 0.00% | 0.29 | 0 | 249 | 0.39 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 575.00 | 156.30 | 162.75 | 159.53 | 134.30 | 0.00 | 0.00% | 0.28 | 0 | 19 | 0.51 | 0.98 | 0.00 | -0.04 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 580.00 | 153.00 | 157.80 | 155.40 | 149.07 | 0.00 | 0.00% | 0.27 | 0 | 740 | 0.40 | 0.98 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 585.00 | 147.00 | 152.70 | 149.85 | 122.08 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.05 | 7/9/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 141.25 | 147.55 | 144.40 | % | 0.24 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 7/29/2025 1:58:50 PM EST | |||
| 595.00 | 136.20 | 142.90 | 139.55 | 130.12 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.45 | 0.97 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 600.00 | 134.00 | 138.20 | 136.10 | 130.95 | +3.00 | +2.35% | 0.23 | 1 | 551 | 0.38 | 0.96 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 605.00 | 127.60 | 133.20 | 130.40 | % | 0.22 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 610.00 | 122.05 | 128.15 | 125.10 | 117.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.33 | 0.95 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 615.00 | 118.80 | 123.70 | 121.25 | % | 0.20 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 620.00 | 114.80 | 117.80 | 116.30 | 110.15 | -4.59 | -4.00% | 0.19 | 2 | 1,015 | 0.33 | 0.94 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 625.00 | 110.05 | 112.45 | 111.25 | 108.16 | +3.43 | +3.28% | 0.18 | 1 | 96 | 0.32 | 0.93 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 630.00 | 104.90 | 109.55 | 107.23 | 79.85 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.33 | 0.92 | 0.00 | -0.12 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 635.00 | 98.80 | 104.45 | 101.63 | 78.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.31 | 0.91 | 0.00 | -0.13 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 640.00 | 95.70 | 97.60 | 96.65 | 96.02 | +5.77 | +6.40% | 0.15 | 4 | 652 | 0.31 | 0.90 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 645.00 | 91.35 | 94.80 | 93.08 | 81.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.30 | 0.89 | 0.00 | -0.15 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 650.00 | 87.05 | 88.45 | 87.75 | 86.86 | +15.74 | +22.14% | 0.14 | 1 | 157 | 0.30 | 0.88 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 655.00 | 82.30 | 85.35 | 83.83 | 79.80 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.29 | 0.87 | 0.00 | -0.17 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 660.00 | 78.65 | 81.15 | 79.90 | 78.90 | +6.15 | +8.46% | 0.12 | 4 | 888 | 0.29 | 0.85 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 665.00 | 73.50 | 76.90 | 75.20 | 74.17 | +14.89 | +25.12% | 0.11 | 1 | 30 | 0.28 | 0.84 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 670.00 | 69.20 | 72.40 | 70.80 | 62.50 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.27 | 0.82 | 0.00 | -0.20 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 675.00 | 64.95 | 67.90 | 66.43 | 61.89 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.27 | 0.80 | 0.00 | -0.21 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 680.00 | 61.00 | 62.65 | 61.83 | 61.96 | +6.16 | +11.04% | 0.09 | 2 | 748 | 0.28 | 0.78 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 685.00 | 57.40 | 59.90 | 58.65 | 54.76 | -0.26 | -0.48% | 0.09 | 1 | 39 | 0.26 | 0.76 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 53.20 | 55.05 | 54.13 | 51.22 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.26 | 0.74 | 0.00 | -0.24 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 695.00 | 49.50 | 51.05 | 50.28 | 50.85 | +2.50 | +5.18% | 0.07 | 1 | 81 | 0.26 | 0.72 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 700.00 | 46.35 | 47.85 | 47.10 | 45.86 | +3.63 | +8.60% | 0.07 | 11 | 1,307 | 0.25 | 0.70 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 705.00 | 42.90 | 43.35 | 43.13 | 43.58 | +6.04 | +16.09% | 0.06 | 32 | 258 | 0.25 | 0.67 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 39.50 | 39.90 | 39.70 | 40.20 | +6.60 | +19.65% | 0.06 | 24 | 310 | 0.25 | 0.65 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 715.00 | 36.25 | 36.65 | 36.45 | 36.40 | +5.35 | +17.23% | 0.05 | 9 | 118 | 0.25 | 0.62 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 720.00 | 33.15 | 33.55 | 33.35 | 33.05 | +4.00 | +13.77% | 0.05 | 50 | 668 | 0.24 | 0.59 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 725.00 | 30.20 | 30.60 | 30.40 | 30.00 | +3.60 | +13.64% | 0.04 | 42 | 358 | 0.24 | 0.56 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 730.00 | 27.45 | 27.80 | 27.63 | 27.22 | +3.71 | +15.79% | 0.04 | 47 | 357 | 0.24 | 0.54 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 735.00 | 24.80 | 25.20 | 25.00 | 25.15 | +4.20 | +20.05% | 0.03 | 23 | 265 | 0.24 | 0.50 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 740.00 | 22.40 | 22.75 | 22.58 | 22.75 | +3.88 | +20.57% | 0.03 | 24 | 391 | 0.24 | 0.47 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 745.00 | 20.15 | 20.50 | 20.33 | 20.35 | +3.75 | +22.59% | 0.03 | 3 | 70 | 0.24 | 0.44 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 750.00 | 18.05 | 18.40 | 18.23 | 17.76 | +2.86 | +19.20% | 0.02 | 670 | 691 | 0.23 | 0.41 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 755.00 | 16.15 | 16.45 | 16.30 | 13.85 | +0.49 | +3.67% | 0.02 | 70 | 128 | 0.23 | 0.38 | 0.01 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 760.00 | 14.40 | 14.70 | 14.55 | 14.86 | +3.66 | +32.68% | 0.02 | 141 | 324 | 0.23 | 0.35 | 0.01 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 765.00 | 12.80 | 13.05 | 12.93 | 10.80 | +0.84 | +8.44% | 0.02 | 32 | 345 | 0.23 | 0.33 | 0.01 | -0.22 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 770.00 | 11.30 | 11.60 | 11.45 | 11.05 | +2.35 | +27.02% | 0.01 | 39 | 280 | 0.23 | 0.30 | 0.01 | -0.21 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 775.00 | 10.00 | 10.25 | 10.13 | 9.75 | +1.95 | +25.00% | 0.01 | 12 | 183 | 0.23 | 0.27 | 0.01 | -0.20 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 780.00 | 8.80 | 9.05 | 8.93 | 8.60 | +1.85 | +27.41% | 0.01 | 81 | 687 | 0.23 | 0.25 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 785.00 | 7.70 | 7.95 | 7.83 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.23 | 0.22 | 0.00 | -0.18 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 790.00 | 6.75 | 7.00 | 6.88 | 5.11 | +0.01 | +0.20% | 0.01 | 3 | 348 | 0.23 | 0.20 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 795.00 | 5.90 | 6.10 | 6.00 | 4.75 | +0.35 | +7.96% | 0.01 | 3 | 143 | 0.23 | 0.18 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 800.00 | 5.15 | 5.35 | 5.25 | 5.05 | +1.15 | +29.49% | 0.01 | 36 | 787 | 0.23 | 0.17 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 805.00 | 4.50 | 4.65 | 4.58 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.23 | 0.15 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 810.00 | 3.90 | 4.10 | 4.00 | 2.68 | -0.09 | -3.25% | 0.00 | 1 | 228 | 0.23 | 0.13 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 815.00 | 3.40 | 3.55 | 3.48 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.23 | 0.12 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 820.00 | 2.98 | 3.15 | 3.07 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.23 | 0.11 | 0.00 | -0.11 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 825.00 | 2.60 | 2.72 | 2.66 | 1.84 | +0.11 | +6.36% | 0.00 | 2 | 49 | 0.23 | 0.09 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 830.00 | 2.27 | 2.38 | 2.33 | 2.30 | +0.66 | +40.25% | 0.00 | 5 | 79 | 0.23 | 0.08 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 835.00 | 1.98 | 2.09 | 2.04 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.07 | 0.00 | -0.09 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 840.00 | 1.74 | 1.83 | 1.79 | 1.21 | -0.41 | -25.31% | 0.00 | 2 | 67 | 0.23 | 0.07 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 845.00 | 1.52 | 1.61 | 1.57 | 1.54 | +0.49 | +46.67% | 0.00 | 1 | 1 | 0.24 | 0.06 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 850.00 | 1.34 | 1.42 | 1.38 | 0.94 | +0.01 | +1.08% | 0.00 | 1 | 656 | 0.24 | 0.05 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 855.00 | 1.17 | 1.25 | 1.21 | 0.87 | +0.35 | +67.31% | 0.00 | 3 | 6 | 0.24 | 0.04 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 860.00 | 1.03 | 1.11 | 1.07 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.24 | 0.04 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 865.00 | 0.91 | 0.98 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | 0.03 | 0.00 | -0.05 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 870.00 | 0.80 | 0.87 | 0.84 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.24 | 0.03 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 875.00 | 0.71 | 0.78 | 0.75 | 0.70 | +0.07 | +11.12% | 0.00 | 1 | 2 | 0.24 | 0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 880.00 | 0.63 | 0.70 | 0.67 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 885.00 | 0.55 | 0.63 | 0.59 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.02 | 0.00 | -0.03 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 890.00 | 0.49 | 0.56 | 0.53 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.25 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 895.00 | 0.44 | 0.51 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/29/2025 1:58:50 PM EST |
| 900.00 | 0.39 | 0.46 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.25 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 905.00 | 0.35 | 0.42 | 0.39 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 910.00 | 0.31 | 0.38 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 915.00 | 0.28 | 0.35 | 0.32 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 920.00 | 0.25 | 0.32 | 0.29 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.26 | 0.01 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 940.00 | 0.17 | 0.21 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:50 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 45 | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:50 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:50 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:50 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 46 | 222 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 360.00 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 370.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 380.00 | 0.04 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 390.00 | 0.06 | 0.13 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 395.00 | 0.07 | 0.14 | 0.11 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:50 PM EST |
| 400.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 371 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 405.00 | 0.09 | 0.16 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 410.00 | 0.10 | 0.17 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 415.00 | 0.11 | 0.18 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 420.00 | 0.12 | 0.19 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.56 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 425.00 | 0.13 | 0.20 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 430.00 | 0.15 | 0.22 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 435.00 | 0.16 | 0.23 | 0.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 440.00 | 0.18 | 0.25 | 0.22 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.54 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:50 PM EST |
| 445.00 | 0.19 | 0.26 | 0.23 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 450.00 | 0.21 | 0.28 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 2 | 1,591 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 455.00 | 0.23 | 0.30 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 460.00 | 0.25 | 0.32 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 465.00 | 0.27 | 0.34 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 470.00 | 0.30 | 0.37 | 0.34 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 475.00 | 0.33 | 0.40 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 480.00 | 0.35 | 0.43 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 485.00 | 0.38 | 0.46 | 0.42 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 490.00 | 0.42 | 0.49 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 495.00 | 0.45 | 0.53 | 0.49 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:50 PM EST |
| 500.00 | 0.49 | 0.56 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 505.00 | 0.53 | 0.60 | 0.57 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 510.00 | 0.58 | 0.65 | 0.62 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 515.00 | 0.62 | 0.69 | 0.66 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 520.00 | 0.68 | 0.74 | 0.71 | 0.64 | -0.19 | -22.90% | 0.00 | 1 | 466 | 0.44 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 525.00 | 0.72 | 0.80 | 0.76 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 530.00 | 0.78 | 0.85 | 0.82 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.43 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 535.00 | 0.84 | 0.91 | 0.88 | 0.77 | -0.32 | -29.36% | 0.00 | 2 | 12 | 0.42 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 540.00 | 0.90 | 0.98 | 0.94 | 0.94 | -0.02 | -2.09% | 0.00 | 1 | 835 | 0.42 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 545.00 | 0.97 | 1.05 | 1.01 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 1:58:50 PM EST |
| 550.00 | 1.05 | 1.12 | 1.09 | 1.02 | -0.32 | -23.89% | 0.00 | 2 | 106 | 0.41 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 555.00 | 1.12 | 1.20 | 1.16 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 560.00 | 1.21 | 1.28 | 1.25 | 1.17 | -0.11 | -8.60% | 0.00 | 5 | 1,907 | 0.39 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 565.00 | 1.30 | 1.37 | 1.34 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 570.00 | 1.40 | 1.47 | 1.44 | 1.38 | -0.12 | -8.00% | 0.00 | 3 | 423 | 0.38 | -0.02 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 575.00 | 1.50 | 1.58 | 1.54 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | -0.02 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 580.00 | 1.62 | 1.69 | 1.66 | 1.61 | -0.11 | -6.40% | 0.00 | 26 | 421 | 0.37 | -0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 585.00 | 1.74 | 1.82 | 1.78 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | -0.02 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 590.00 | 1.87 | 1.95 | 1.91 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.36 | -0.03 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 595.00 | 2.02 | 2.11 | 2.07 | 1.95 | -0.20 | -9.31% | 0.00 | 1 | 780 | 0.35 | -0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 600.00 | 2.18 | 2.27 | 2.23 | 2.11 | -0.23 | -9.83% | 0.00 | 1 | 523 | 0.34 | -0.04 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 605.00 | 2.36 | 2.46 | 2.41 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.34 | -0.04 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 610.00 | 2.55 | 2.66 | 2.61 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.33 | -0.05 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 615.00 | 2.77 | 2.88 | 2.83 | 2.85 | -0.25 | -8.07% | 0.00 | 1 | 36 | 0.33 | -0.05 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 620.00 | 3.00 | 3.15 | 3.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.32 | -0.06 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 625.00 | 3.25 | 3.40 | 3.33 | 3.37 | -0.23 | -6.39% | 0.01 | 2 | 53 | 0.32 | -0.07 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 630.00 | 3.55 | 3.75 | 3.65 | 3.72 | -0.15 | -3.88% | 0.01 | 15 | 138 | 0.31 | -0.08 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 635.00 | 3.90 | 4.05 | 3.98 | 4.08 | -0.22 | -5.12% | 0.01 | 8 | 125 | 0.31 | -0.09 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 640.00 | 4.25 | 4.45 | 4.35 | 4.45 | -0.24 | -5.12% | 0.01 | 2 | 451 | 0.30 | -0.10 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 645.00 | 4.70 | 4.90 | 4.80 | 4.85 | -0.30 | -5.83% | 0.01 | 9 | 62 | 0.30 | -0.11 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 650.00 | 5.15 | 5.35 | 5.25 | 5.35 | -0.35 | -6.14% | 0.01 | 28 | 238 | 0.29 | -0.12 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 655.00 | 5.70 | 5.90 | 5.80 | 5.60 | -0.68 | -10.83% | 0.01 | 1 | 149 | 0.29 | -0.13 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 660.00 | 6.25 | 6.50 | 6.38 | 6.45 | -0.50 | -7.20% | 0.01 | 28 | 280 | 0.28 | -0.15 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 665.00 | 6.95 | 7.15 | 7.05 | 6.56 | -1.29 | -16.44% | 0.01 | 17 | 113 | 0.28 | -0.16 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 670.00 | 7.65 | 7.90 | 7.78 | 7.85 | -0.80 | -9.25% | 0.01 | 23 | 1,081 | 0.28 | -0.18 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 675.00 | 8.45 | 8.70 | 8.58 | 9.63 | +0.33 | +3.55% | 0.01 | 12 | 168 | 0.27 | -0.20 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 680.00 | 9.40 | 9.60 | 9.50 | 8.90 | -1.55 | -14.84% | 0.01 | 53 | 267 | 0.27 | -0.22 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 685.00 | 10.40 | 10.60 | 10.50 | 9.95 | -1.95 | -16.39% | 0.02 | 28 | 68 | 0.27 | -0.24 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 690.00 | 11.50 | 11.75 | 11.63 | 11.60 | -1.20 | -9.38% | 0.02 | 7 | 92 | 0.26 | -0.26 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 695.00 | 12.75 | 13.00 | 12.88 | 14.24 | -0.16 | -1.12% | 0.02 | 18 | 102 | 0.26 | -0.28 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 700.00 | 14.15 | 14.35 | 14.25 | 14.61 | -0.89 | -5.75% | 0.02 | 137 | 183 | 0.26 | -0.30 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 705.00 | 15.60 | 15.85 | 15.73 | 16.11 | -1.19 | -6.88% | 0.02 | 141 | 231 | 0.25 | -0.33 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 710.00 | 17.25 | 17.45 | 17.35 | 17.27 | -1.86 | -9.73% | 0.02 | 20 | 269 | 0.25 | -0.35 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 715.00 | 19.00 | 19.25 | 19.13 | 18.65 | -2.55 | -12.03% | 0.03 | 3 | 74 | 0.25 | -0.38 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 720.00 | 20.90 | 21.20 | 21.05 | 20.89 | -2.65 | -11.26% | 0.03 | 24 | 92 | 0.25 | -0.41 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 725.00 | 22.95 | 23.30 | 23.13 | 23.00 | -2.90 | -11.20% | 0.03 | 54 | 66 | 0.24 | -0.44 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 730.00 | 25.20 | 25.50 | 25.35 | 24.98 | -3.57 | -12.51% | 0.03 | 17 | 250 | 0.24 | -0.46 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 735.00 | 27.55 | 28.00 | 27.78 | 27.30 | -4.20 | -13.34% | 0.04 | 6 | 15 | 0.24 | -0.50 | 0.01 | -0.26 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 740.00 | 30.15 | 30.60 | 30.38 | 33.94 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.24 | -0.53 | 0.01 | -0.26 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 745.00 | 32.90 | 33.35 | 33.13 | 33.07 | -1.93 | -5.52% | 0.04 | 4 | 76 | 0.24 | -0.56 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 750.00 | 35.80 | 36.30 | 36.05 | 34.75 | -5.25 | -13.13% | 0.05 | 20 | 81 | 0.23 | -0.59 | 0.01 | -0.25 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 755.00 | 38.90 | 39.45 | 39.18 | 39.50 | % | 0.05 | 2 | 0 | 0.23 | -0.62 | 0.01 | -0.24 | 7/29/2025 | 7/29/2025 1:58:50 PM EST | |
| 760.00 | 42.15 | 42.75 | 42.45 | 48.39 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.23 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 765.00 | 45.60 | 46.15 | 45.88 | 51.98 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.67 | 0.01 | -0.22 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 770.00 | 47.35 | 51.20 | 49.28 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.01 | -0.21 | 7/29/2025 1:58:50 PM EST | |||
| 775.00 | 51.90 | 54.05 | 52.98 | 71.46 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.73 | 0.01 | -0.20 | 7/17/2025 | 7/29/2025 1:58:50 PM EST |
| 780.00 | 56.25 | 57.55 | 56.90 | 59.00 | -16.63 | -21.99% | 0.07 | 1 | 3 | 0.23 | -0.75 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 785.00 | 60.35 | 61.65 | 61.00 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.00 | -0.18 | 7/29/2025 1:58:50 PM EST | |||
| 790.00 | 64.15 | 66.00 | 65.08 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.17 | 7/29/2025 1:58:50 PM EST | |||
| 795.00 | 68.40 | 70.00 | 69.20 | % | 0.09 | 0 | 0 | 0.22 | -0.82 | 0.00 | -0.16 | 7/29/2025 1:58:50 PM EST | |||
| 800.00 | 72.45 | 74.55 | 73.50 | 301.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | -0.83 | 0.00 | -0.15 | 4/16/2025 | 7/29/2025 1:58:50 PM EST |
| 805.00 | 76.70 | 80.05 | 78.38 | % | 0.10 | 0 | 0 | 0.23 | -0.85 | 0.00 | -0.14 | 7/29/2025 1:58:50 PM EST | |||
| 810.00 | 80.10 | 84.40 | 82.25 | 94.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.23 | -0.87 | 0.00 | -0.13 | 7/3/2025 | 7/29/2025 1:58:50 PM EST |
| 815.00 | 85.85 | 88.35 | 87.10 | % | 0.11 | 0 | 0 | 0.23 | -0.88 | 0.00 | -0.12 | 7/29/2025 1:58:50 PM EST | |||
| 820.00 | 89.15 | 94.35 | 91.75 | % | 0.11 | 0 | 0 | 0.28 | -0.89 | 0.00 | -0.11 | 7/29/2025 1:58:50 PM EST | |||
| 825.00 | 93.30 | 98.60 | 95.95 | 121.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.30 | -0.91 | 0.00 | -0.10 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 830.00 | 98.55 | 103.35 | 100.95 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 835.00 | 103.00 | 108.00 | 105.50 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.09 | 7/29/2025 1:58:50 PM EST | |||
| 840.00 | 108.35 | 114.05 | 111.20 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.08 | 7/29/2025 1:58:50 PM EST | |||
| 845.00 | 112.35 | 117.65 | 115.00 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.07 | 7/29/2025 1:58:50 PM EST | |||
| 850.00 | 117.05 | 123.30 | 120.18 | % | 0.14 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 855.00 | 121.95 | 127.55 | 124.75 | % | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.06 | 7/29/2025 1:58:50 PM EST | |||
| 860.00 | 126.75 | 132.50 | 129.63 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 7/29/2025 1:58:50 PM EST | |||
| 865.00 | 131.70 | 138.15 | 134.93 | % | 0.16 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.05 | 7/29/2025 1:58:50 PM EST | |||
| 870.00 | 136.65 | 142.55 | 139.60 | % | 0.16 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 875.00 | 141.45 | 147.25 | 144.35 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 7/29/2025 1:58:50 PM EST | |||
| 880.00 | 146.40 | 153.05 | 149.73 | 166.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.03 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |
| 885.00 | 151.45 | 158.05 | 154.75 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 7/29/2025 1:58:50 PM EST | |||
| 890.00 | 156.20 | 162.85 | 159.53 | 309.23 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 11/19/2024 | 7/29/2025 1:58:50 PM EST |
| 895.00 | 161.20 | 167.80 | 164.50 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 900.00 | 166.30 | 172.85 | 169.58 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 905.00 | 171.15 | 176.80 | 173.98 | % | 0.19 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 910.00 | 175.55 | 182.75 | 179.15 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 915.00 | 181.00 | 187.80 | 184.40 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 920.00 | 185.95 | 192.50 | 189.23 | % | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 940.00 | 205.85 | 212.50 | 209.18 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST |