Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $715.89 as of 7/3/2025 11:22:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 409.30 | 417.25 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 320.00 | 399.00 | 407.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 330.00 | 389.00 | 397.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 340.00 | 379.00 | 387.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 350.00 | 369.05 | 377.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 360.00 | 359.05 | 367.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 370.00 | 349.05 | 357.15 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 375.00 | 344.05 | 352.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 380.00 | 339.05 | 347.05 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 385.00 | 334.05 | 342.05 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 390.00 | 329.05 | 337.05 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 395.00 | 324.05 | 332.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 400.00 | 319.05 | 327.05 | 310.00 | 0.00 | 0.00% | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 405.00 | 314.10 | 322.05 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 410.00 | 309.10 | 317.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 415.00 | 304.10 | 312.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 420.00 | 299.10 | 307.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 425.00 | 294.10 | 302.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 430.00 | 289.10 | 296.15 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 435.00 | 284.10 | 292.35 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 440.00 | 279.10 | 287.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 445.00 | 274.10 | 282.65 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 450.00 | 269.10 | 277.10 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 455.00 | 264.10 | 272.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 460.00 | 259.15 | 267.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 465.00 | 254.15 | 262.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 470.00 | 249.15 | 257.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 475.00 | 244.15 | 252.45 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 480.00 | 239.15 | 247.15 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 485.00 | 234.15 | 242.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 490.00 | 229.15 | 237.15 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 495.00 | 224.15 | 232.15 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 500.00 | 219.15 | 227.55 | 207.95 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 505.00 | 214.15 | 222.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 510.00 | 209.15 | 217.15 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 515.00 | 204.20 | 212.05 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 520.00 | 199.20 | 207.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 525.00 | 194.20 | 202.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 530.00 | 189.20 | 197.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 535.00 | 184.20 | 192.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 540.00 | 179.20 | 187.30 | 93.75 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 9:58:59 AM EST |
| 545.00 | 174.20 | 182.15 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 550.00 | 169.20 | 177.15 | 160.90 | 0.00 | 0.00% | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 555.00 | 164.50 | 172.25 | 76.65 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 560.00 | 159.65 | 167.35 | 134.58 | 0.00 | 0.00% | 0 | 16 | 1.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 9:58:59 AM EST |
| 565.00 | 154.25 | 161.95 | 149.15 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 570.00 | 149.25 | 157.30 | 117.79 | 0.00 | 0.00% | 0 | 23 | 1.15 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 9:58:59 AM EST |
| 575.00 | 144.25 | 152.65 | 57.61 | 0.00 | 0.00% | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 580.00 | 139.25 | 147.75 | 39.62 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:58:59 AM EST |
| 585.00 | 134.25 | 142.25 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 590.00 | 129.25 | 137.25 | 100.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 9:58:59 AM EST |
| 595.00 | 124.30 | 131.75 | 110.37 | 0.00 | 0.00% | 0 | 24 | 0.99 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 600.00 | 119.30 | 126.35 | 105.37 | 0.00 | 0.00% | 0 | 25 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 605.00 | 114.30 | 121.70 | 102.68 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 610.00 | 109.30 | 116.60 | 97.67 | 0.00 | 0.00% | 0 | 57 | 0.73 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 615.00 | 104.30 | 112.00 | 97.55 | 0.00 | 0.00% | 0 | 14 | 0.80 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 617.50 | 101.85 | 108.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/3/2025 9:58:59 AM EST | |||
| 620.00 | 99.15 | 107.00 | 94.97 | 0.00 | 0.00% | 0 | 50 | 0.71 | 1.00 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 622.50 | 96.85 | 104.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 7/3/2025 9:58:59 AM EST | |||
| 625.00 | 94.00 | 101.00 | 92.61 | 0.00 | 0.00% | 0 | 54 | 0.69 | 1.00 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 627.50 | 91.85 | 99.00 | 39.88 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.04 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 630.00 | 89.40 | 96.85 | 86.72 | 0.00 | 0.00% | 0 | 75 | 0.67 | 1.00 | 0.00 | -0.05 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 632.50 | 86.90 | 94.00 | 35.62 | 0.00 | 0.00% | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.06 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 635.00 | 84.00 | 91.75 | 87.42 | +12.44 | +16.60% | 6 | 53 | 0.73 | 0.99 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 637.50 | 81.90 | 89.60 | 44.13 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.99 | 0.00 | -0.10 | 6/26/2025 | 7/3/2025 9:58:59 AM EST |
| 640.00 | 80.15 | 86.25 | 82.42 | +13.74 | +20.01% | 6 | 76 | 0.60 | 0.99 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 642.50 | 76.95 | 84.85 | 67.75 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.14 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 645.00 | 74.45 | 82.40 | 71.92 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.99 | 0.00 | -0.15 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 647.50 | 71.95 | 80.00 | 46.28 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.99 | 0.00 | -0.16 | 6/27/2025 | 7/3/2025 9:58:59 AM EST |
| 650.00 | 72.10 | 75.70 | 72.50 | +6.31 | +9.54% | 4 | 222 | 0.43 | 0.98 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 652.50 | 67.00 | 74.85 | 60.95 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.18 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 655.00 | 64.55 | 71.10 | 61.69 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.98 | 0.00 | -0.19 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 657.50 | 62.05 | 68.60 | 34.34 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.98 | 0.00 | -0.20 | 6/26/2025 | 7/3/2025 9:58:59 AM EST |
| 660.00 | 59.60 | 66.55 | 60.03 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.97 | 0.00 | -0.22 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 662.50 | 57.95 | 63.70 | 47.32 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.97 | 0.00 | -0.23 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 665.00 | 55.10 | 60.95 | 57.89 | +7.89 | +15.78% | 1 | 185 | 0.46 | 0.96 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 667.50 | 52.20 | 59.00 | 50.91 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.96 | 0.00 | -0.26 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 670.00 | 50.90 | 55.10 | 52.17 | +7.17 | +15.94% | 2 | 130 | 0.36 | 0.95 | 0.00 | -0.28 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 672.50 | 47.30 | 53.90 | 37.99 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.95 | 0.00 | -0.29 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 675.00 | 45.90 | 50.10 | 48.24 | +6.38 | +15.25% | 12 | 168 | 0.34 | 0.94 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 677.50 | 42.45 | 49.00 | 23.73 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.94 | 0.00 | -0.32 | 6/27/2025 | 7/3/2025 9:58:59 AM EST |
| 680.00 | 42.25 | 45.10 | 43.44 | +5.95 | +15.88% | 10 | 122 | 0.33 | 0.93 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 682.50 | 39.45 | 44.25 | 37.80 | +9.00 | +31.25% | 10 | 18 | 0.38 | 0.92 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 685.00 | 38.15 | 41.60 | 38.85 | +5.85 | +17.73% | 9 | 194 | 0.31 | 0.91 | 0.01 | -0.37 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 687.50 | 34.70 | 39.50 | 33.15 | +2.99 | +9.92% | 1 | 22 | 0.32 | 0.90 | 0.01 | -0.39 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 690.00 | 33.80 | 36.75 | 31.70 | +5.60 | +21.46% | 9 | 192 | 0.26 | 0.89 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 692.50 | 30.30 | 35.50 | 29.50 | +3.10 | +11.75% | 1 | 22 | 0.30 | 0.88 | 0.01 | -0.42 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 695.00 | 28.15 | 31.25 | 28.40 | +6.35 | +28.80% | 18 | 128 | 0.22 | 0.86 | 0.01 | -0.44 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 697.50 | 26.00 | 31.35 | 23.67 | 0.00 | 0.00% | 0 | 53 | 0.25 | 0.84 | 0.01 | -0.46 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 700.00 | 25.05 | 28.65 | 25.35 | +4.85 | +23.66% | 23 | 653 | 0.27 | 0.82 | 0.01 | -0.48 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 702.50 | 21.55 | 25.70 | 18.80 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.80 | 0.01 | -0.50 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 705.00 | 21.55 | 22.25 | 20.90 | +3.90 | +22.95% | 6 | 184 | 0.23 | 0.77 | 0.01 | -0.52 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 707.50 | 19.60 | 20.25 | 13.03 | 0.00 | 0.00% | 0 | 17 | 0.23 | 0.74 | 0.01 | -0.55 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 710.00 | 17.75 | 18.35 | 17.68 | +4.23 | +31.45% | 110 | 371 | 0.23 | 0.71 | 0.01 | -0.57 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 712.50 | 15.95 | 16.55 | 15.00 | +4.62 | +44.51% | 37 | 35 | 0.23 | 0.67 | 0.02 | -0.58 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 715.00 | 14.30 | 14.80 | 13.68 | +3.10 | +29.31% | 28 | 170 | 0.22 | 0.63 | 0.02 | -0.60 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 717.50 | 12.70 | 13.20 | 12.75 | +2.65 | +26.24% | 50 | 146 | 0.22 | 0.59 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 720.00 | 11.20 | 11.70 | 11.00 | +2.82 | +34.48% | 132 | 279 | 0.22 | 0.55 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 722.50 | 9.85 | 10.30 | 9.75 | +2.65 | +37.33% | 68 | 73 | 0.22 | 0.51 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 725.00 | 8.60 | 9.00 | 8.53 | +2.34 | +37.81% | 70 | 684 | 0.22 | 0.47 | 0.02 | -0.60 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 727.50 | 7.45 | 7.80 | 7.05 | +1.42 | +25.23% | 8 | 256 | 0.22 | 0.42 | 0.02 | -0.59 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 730.00 | 6.40 | 6.75 | 6.18 | +1.56 | +33.77% | 75 | 207 | 0.22 | 0.38 | 0.02 | -0.57 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 732.50 | 5.50 | 5.80 | 3.20 | -0.98 | -23.45% | 5 | 44 | 0.22 | 0.34 | 0.02 | -0.55 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 735.00 | 4.65 | 4.95 | 4.30 | +0.65 | +17.81% | 46 | 630 | 0.22 | 0.31 | 0.01 | -0.52 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 737.50 | 3.95 | 4.20 | 3.66 | +0.16 | +4.58% | 24 | 48 | 0.22 | 0.27 | 0.01 | -0.49 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 740.00 | 3.30 | 3.50 | 3.41 | +1.06 | +45.11% | 50 | 103 | 0.22 | 0.24 | 0.01 | -0.45 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 742.50 | 2.79 | 2.96 | 2.87 | +0.30 | +11.68% | 13 | 38 | 0.22 | 0.21 | 0.01 | -0.42 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 745.00 | 2.33 | 2.48 | 2.20 | +0.55 | +33.34% | 3 | 44 | 0.22 | 0.18 | 0.01 | -0.38 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 747.50 | 1.93 | 2.08 | 1.79 | +0.44 | +32.60% | 13 | 3 | 0.22 | 0.16 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 750.00 | 1.61 | 1.73 | 1.58 | +0.40 | +33.90% | 128 | 432 | 0.22 | 0.14 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 752.50 | 1.32 | 1.43 | 1.27 | +0.54 | +73.98% | 30 | 35 | 0.22 | 0.12 | 0.01 | -0.29 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 755.00 | 1.12 | 1.19 | 0.98 | +0.20 | +25.65% | 62 | 8 | 0.22 | 0.10 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 757.50 | 0.91 | 0.99 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.09 | 0.01 | -0.24 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 760.00 | 0.77 | 0.83 | 0.70 | +0.06 | +9.38% | 1 | 21 | 0.23 | 0.08 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 762.50 | 0.62 | 0.69 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.07 | 0.00 | -0.19 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 765.00 | 0.52 | 0.58 | 0.52 | +0.13 | +33.34% | 6 | 15 | 0.23 | 0.06 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 767.50 | 0.42 | 0.49 | 0.43 | +0.13 | +43.34% | 15 | 14 | 0.23 | 0.05 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 770.00 | 0.35 | 0.42 | 0.35 | -0.06 | -14.64% | 3 | 11 | 0.24 | 0.04 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 772.50 | 0.29 | 0.36 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.12 | 7/3/2025 9:58:59 AM EST | |||
| 775.00 | 0.25 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.03 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 777.50 | 0.21 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.03 | 0.00 | -0.09 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 780.00 | 0.17 | 0.23 | 0.16 | +0.02 | +14.29% | 1 | 46 | 0.25 | 0.02 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 782.50 | 0.15 | 0.20 | 0.14 | +0.02 | +16.67% | 1 | 1 | 0.25 | 0.02 | 0.00 | -0.07 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 785.00 | 0.12 | 0.16 | 0.14 | % | 6 | 0 | 0.25 | 0.01 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 9:58:59 AM EST | |
| 787.50 | 0.10 | 0.15 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.05 | 7/3/2025 9:58:59 AM EST | |||
| 790.00 | 0.08 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.01 | 0.00 | -0.04 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 792.50 | 0.07 | 0.12 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.04 | 7/3/2025 9:58:59 AM EST | |||
| 795.00 | 0.08 | 0.10 | 0.01 | -0.10 | -90.91% | 1 | 1 | 0.27 | 0.01 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 797.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.01 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 800.00 | 0.06 | 0.09 | 0.07 | +0.04 | +133.34% | 21 | 7 | 0.27 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 810.00 | 0.03 | 0.06 | 0.01 | -0.03 | -75.00% | 1 | 16 | 0.28 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 820.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 830.00 | 0.00 | 0.04 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 840.00 | 0.00 | 0.03 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 850.00 | 0.00 | 0.03 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 860.00 | 0.00 | 0.03 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 870.00 | 0.00 | 0.03 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 880.00 | 0.00 | 0.03 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 890.00 | 0.00 | 0.03 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 900.00 | 0.00 | 0.03 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 910.00 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 920.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 930.00 | 0.00 | 0.03 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 940.00 | 0.00 | 0.03 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 950.00 | 0.00 | 0.03 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 960.00 | 0.00 | 0.02 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 970.00 | 0.00 | 0.02 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 980.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 990.00 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,000.00 | 0.00 | 0.02 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,010.00 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,020.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,030.00 | 0.00 | 0.02 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,040.00 | 0.00 | 0.02 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,050.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,060.00 | 0.00 | 0.02 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,070.00 | 0.00 | 0.02 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.02 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 320.00 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 330.00 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 340.00 | 0.00 | 0.02 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 350.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 9:58:59 AM EST |
| 360.00 | 0.00 | 0.02 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 370.00 | 0.00 | 0.02 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 375.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 9:58:59 AM EST |
| 380.00 | 0.00 | 0.02 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 385.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:58:59 AM EST |
| 390.00 | 0.00 | 0.02 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 395.00 | 0.00 | 0.02 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 400.00 | 0.00 | 0.02 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 405.00 | 0.00 | 0.02 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 410.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 9:58:59 AM EST |
| 415.00 | 0.00 | 0.02 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 420.00 | 0.00 | 0.02 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 425.00 | 0.00 | 0.02 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 430.00 | 0.00 | 0.02 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 435.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 440.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 9:58:59 AM EST |
| 445.00 | 0.00 | 0.03 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 450.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 9:58:59 AM EST |
| 455.00 | 0.00 | 0.03 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 460.00 | 0.00 | 0.03 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 465.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 9:58:59 AM EST |
| 470.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 9:58:59 AM EST |
| 475.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 480.00 | 0.00 | 0.03 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 485.00 | 0.00 | 0.03 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 490.00 | 0.00 | 0.03 | 0.59 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:58:59 AM EST |
| 495.00 | 0.00 | 0.03 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:59 AM EST |
| 500.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 505.00 | 0.00 | 0.03 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 9:58:59 AM EST |
| 510.00 | 0.00 | 0.03 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 9:58:59 AM EST |
| 515.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 525.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 530.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:59 AM EST |
| 535.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 540.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 545.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 9:58:59 AM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 57 | 0.62 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 555.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 9:58:59 AM EST |
| 560.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 565.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 570.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 575.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 74 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 585.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.52 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 590.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 595.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 600.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 1 | 173 | 0.43 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 605.00 | 0.01 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 298 | 0.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 610.00 | 0.02 | 0.06 | 0.03 | -0.05 | -62.50% | 1 | 275 | 0.42 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 615.00 | 0.03 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 93 | 0.40 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 617.50 | 0.04 | 0.08 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 620.00 | 0.04 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 76 | 0.40 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 622.50 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.00 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 625.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 14 | 1,780 | 0.39 | 0.00 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 627.50 | 0.06 | 0.11 | 0.34 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.00 | 0.00 | -0.04 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 630.00 | 0.07 | 0.12 | 0.09 | -0.07 | -43.75% | 10 | 1,921 | 0.38 | 0.00 | 0.00 | -0.05 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 632.50 | 0.08 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.00 | 0.00 | -0.06 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 635.00 | 0.09 | 0.13 | 0.12 | -0.05 | -29.42% | 6 | 73 | 0.37 | -0.01 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 637.50 | 0.10 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.01 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 640.00 | 0.11 | 0.16 | 0.13 | -0.09 | -40.91% | 4 | 107 | 0.35 | -0.01 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 642.50 | 0.12 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.01 | 0.00 | -0.14 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 645.00 | 0.14 | 0.19 | 0.28 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.01 | 0.00 | -0.15 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 647.50 | 0.15 | 0.19 | 0.21 | -0.27 | -56.25% | 2 | 14 | 0.34 | -0.01 | 0.00 | -0.16 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 650.00 | 0.17 | 0.22 | 0.21 | -0.12 | -36.37% | 2 | 136 | 0.33 | -0.02 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 652.50 | 0.19 | 0.24 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.02 | 0.00 | -0.18 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 655.00 | 0.21 | 0.26 | 0.40 | 0.00 | 0.00% | 0 | 151 | 0.32 | -0.02 | 0.00 | -0.19 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 657.50 | 0.24 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 54 | 0.32 | -0.02 | 0.00 | -0.20 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 660.00 | 0.26 | 0.32 | 0.31 | -0.17 | -35.42% | 13 | 233 | 0.31 | -0.03 | 0.00 | -0.22 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 662.50 | 0.30 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.03 | 0.00 | -0.23 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 665.00 | 0.33 | 0.38 | 0.40 | -0.32 | -44.45% | 1 | 108 | 0.30 | -0.04 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 667.50 | 0.37 | 0.42 | 0.43 | -0.34 | -44.16% | 1 | 39 | 0.29 | -0.04 | 0.00 | -0.26 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 670.00 | 0.42 | 0.47 | 0.47 | -0.28 | -37.34% | 21 | 166 | 0.29 | -0.05 | 0.00 | -0.28 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 672.50 | 0.47 | 0.53 | 0.57 | -0.32 | -35.96% | 15 | 90 | 0.28 | -0.05 | 0.00 | -0.29 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 675.00 | 0.53 | 0.60 | 0.61 | -0.42 | -40.78% | 19 | 217 | 0.28 | -0.06 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 677.50 | 0.61 | 0.65 | 0.66 | -0.47 | -41.60% | 4 | 137 | 0.27 | -0.06 | 0.00 | -0.32 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 680.00 | 0.69 | 0.72 | 0.73 | -0.56 | -43.42% | 44 | 262 | 0.27 | -0.07 | 0.00 | -0.34 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 682.50 | 0.80 | 0.83 | 0.94 | -0.74 | -44.05% | 3 | 56 | 0.26 | -0.08 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 685.00 | 0.92 | 0.97 | 1.08 | -0.78 | -41.94% | 21 | 166 | 0.26 | -0.09 | 0.01 | -0.37 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 687.50 | 1.06 | 1.12 | 1.22 | -0.98 | -44.55% | 16 | 47 | 0.25 | -0.10 | 0.01 | -0.39 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 690.00 | 1.23 | 1.33 | 1.38 | -0.94 | -40.52% | 54 | 367 | 0.25 | -0.11 | 0.01 | -0.40 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 692.50 | 1.43 | 1.53 | 1.71 | -1.02 | -37.37% | 3 | 55 | 0.25 | -0.12 | 0.01 | -0.42 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 695.00 | 1.67 | 1.76 | 1.90 | -1.14 | -37.50% | 46 | 357 | 0.24 | -0.14 | 0.01 | -0.44 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 697.50 | 1.95 | 2.05 | 2.14 | -1.51 | -41.37% | 19 | 75 | 0.24 | -0.16 | 0.01 | -0.46 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 700.00 | 2.29 | 2.40 | 2.41 | -1.59 | -39.75% | 112 | 430 | 0.24 | -0.18 | 0.01 | -0.48 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 702.50 | 2.67 | 2.81 | 3.05 | -1.70 | -35.79% | 104 | 211 | 0.24 | -0.20 | 0.01 | -0.50 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 705.00 | 3.10 | 3.35 | 3.32 | -2.13 | -39.09% | 236 | 201 | 0.23 | -0.23 | 0.01 | -0.52 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 707.50 | 3.65 | 3.85 | 4.00 | -2.40 | -37.50% | 16 | 120 | 0.23 | -0.26 | 0.01 | -0.55 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 710.00 | 4.25 | 4.50 | 4.68 | -2.62 | -35.89% | 95 | 135 | 0.23 | -0.29 | 0.01 | -0.57 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 712.50 | 4.95 | 5.20 | 5.60 | -2.55 | -31.29% | 62 | 83 | 0.23 | -0.33 | 0.02 | -0.58 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 715.00 | 5.70 | 6.00 | 6.03 | -4.59 | -43.22% | 118 | 64 | 0.23 | -0.37 | 0.02 | -0.60 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 717.50 | 6.60 | 6.95 | 6.98 | -4.87 | -41.10% | 13 | 131 | 0.22 | -0.41 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 720.00 | 7.60 | 7.95 | 8.16 | -3.84 | -32.00% | 103 | 79 | 0.22 | -0.45 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 722.50 | 8.70 | 9.10 | 10.00 | -3.30 | -24.82% | 2 | 5 | 0.22 | -0.49 | 0.02 | -0.61 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 725.00 | 9.90 | 10.35 | 10.85 | -5.78 | -34.76% | 1 | 5 | 0.22 | -0.53 | 0.02 | -0.60 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 727.50 | 11.25 | 11.70 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.58 | 0.02 | -0.59 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 730.00 | 12.70 | 13.20 | 24.02 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.62 | 0.02 | -0.57 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 732.50 | 14.25 | 14.80 | % | 0 | 0 | 0.22 | -0.66 | 0.02 | -0.55 | 7/3/2025 9:58:59 AM EST | |||
| 735.00 | 15.90 | 16.50 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.69 | 0.01 | -0.52 | 6/30/2025 | 7/3/2025 9:58:59 AM EST |
| 737.50 | 17.65 | 18.30 | 23.20 | 0.00 | 0.00% | 0 | 15 | 0.22 | -0.73 | 0.01 | -0.49 | 7/2/2025 | 7/3/2025 9:58:59 AM EST |
| 740.00 | 19.55 | 20.20 | 33.00 | 0.00 | 0.00% | 0 | 58 | 0.22 | -0.76 | 0.01 | -0.45 | 7/1/2025 | 7/3/2025 9:58:59 AM EST |
| 742.50 | 21.45 | 22.20 | % | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.42 | 7/3/2025 9:58:59 AM EST | |||
| 745.00 | 23.35 | 25.75 | % | 0 | 0 | 0.27 | -0.82 | 0.01 | -0.38 | 7/3/2025 9:58:59 AM EST | |||
| 747.50 | 25.40 | 28.90 | % | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.35 | 7/3/2025 9:58:59 AM EST | |||
| 750.00 | 28.00 | 29.85 | 30.20 | -7.02 | -18.87% | 39 | 36 | 0.26 | -0.86 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 9:58:59 AM EST |
| 752.50 | 28.40 | 34.70 | % | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.29 | 7/3/2025 9:58:59 AM EST | |||
| 755.00 | 32.00 | 37.00 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.26 | 7/3/2025 9:58:59 AM EST | |||
| 757.50 | 33.20 | 39.35 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.24 | 7/3/2025 9:58:59 AM EST | |||
| 760.00 | 35.70 | 41.70 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.21 | 7/3/2025 9:58:59 AM EST | |||
| 762.50 | 37.55 | 44.10 | % | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.19 | 7/3/2025 9:58:59 AM EST | |||
| 765.00 | 39.95 | 46.55 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.17 | 7/3/2025 9:58:59 AM EST | |||
| 767.50 | 42.45 | 48.95 | % | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.15 | 7/3/2025 9:58:59 AM EST | |||
| 770.00 | 44.90 | 51.40 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.13 | 7/3/2025 9:58:59 AM EST | |||
| 772.50 | 47.30 | 53.90 | % | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.12 | 7/3/2025 9:58:59 AM EST | |||
| 775.00 | 49.80 | 56.35 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.10 | 7/3/2025 9:58:59 AM EST | |||
| 777.50 | 52.35 | 58.85 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.09 | 7/3/2025 9:58:59 AM EST | |||
| 780.00 | 55.35 | 61.30 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.08 | 7/3/2025 9:58:59 AM EST | |||
| 782.50 | 57.25 | 63.80 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 7/3/2025 9:58:59 AM EST | |||
| 785.00 | 59.75 | 66.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 7/3/2025 9:58:59 AM EST | |||
| 787.50 | 62.35 | 68.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 7/3/2025 9:58:59 AM EST | |||
| 790.00 | 63.00 | 71.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 7/3/2025 9:58:59 AM EST | |||
| 792.50 | 67.25 | 73.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 7/3/2025 9:58:59 AM EST | |||
| 795.00 | 70.00 | 76.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 7/3/2025 9:58:59 AM EST | |||
| 797.50 | 72.25 | 78.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 7/3/2025 9:58:59 AM EST | |||
| 800.00 | 74.75 | 81.30 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 7/3/2025 9:58:59 AM EST | |||
| 810.00 | 84.75 | 91.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 7/3/2025 9:58:59 AM EST | |||
| 820.00 | 94.80 | 101.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 830.00 | 104.25 | 111.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 840.00 | 113.05 | 121.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 850.00 | 124.70 | 131.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 860.00 | 134.50 | 141.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 870.00 | 144.70 | 151.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 880.00 | 153.80 | 161.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 890.00 | 164.25 | 171.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 900.00 | 174.70 | 181.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 910.00 | 182.60 | 191.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 920.00 | 194.70 | 201.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 930.00 | 204.25 | 211.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 940.00 | 214.25 | 221.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 950.00 | 223.35 | 231.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 960.00 | 234.70 | 241.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 970.00 | 243.05 | 251.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 980.00 | 254.25 | 261.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 990.00 | 264.70 | 271.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,000.00 | 273.70 | 281.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,010.00 | 283.35 | 291.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,020.00 | 292.55 | 301.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,030.00 | 304.70 | 311.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,040.00 | 314.70 | 321.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,050.00 | 324.70 | 331.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,060.00 | 333.65 | 341.30 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST | |||
| 1,070.00 | 343.80 | 351.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:59 AM EST |