Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $996.73 as of 5/25/2026 8:08:17 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 512.45 | 520.75 | 516.60 | 463.25 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:06 PM EST |
| 490.00 | 503.40 | 510.75 | 507.08 | % | 1.03 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 500.00 | 493.25 | 500.80 | 497.03 | % | 0.99 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 510.00 | 483.25 | 491.00 | 487.13 | % | 0.96 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 520.00 | 473.25 | 481.10 | 477.18 | % | 0.92 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 530.00 | 463.25 | 471.00 | 467.13 | % | 0.88 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 540.00 | 452.50 | 461.05 | 456.78 | % | 0.85 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 550.00 | 443.25 | 451.05 | 447.15 | % | 0.81 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 560.00 | 432.45 | 441.15 | 436.80 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 570.00 | 422.45 | 431.15 | 426.80 | % | 0.75 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 580.00 | 412.45 | 421.15 | 416.80 | % | 0.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 590.00 | 402.50 | 410.80 | 406.65 | 340.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 600.00 | 392.50 | 400.80 | 396.65 | 379.39 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 610.00 | 382.50 | 391.10 | 386.80 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 620.00 | 372.55 | 380.85 | 376.70 | % | 0.61 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 630.00 | 363.50 | 370.85 | 367.18 | 297.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:06 PM EST |
| 640.00 | 352.50 | 360.85 | 356.68 | % | 0.56 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 645.00 | 348.35 | 355.90 | 352.13 | 234.80 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 650.00 | 342.50 | 350.85 | 346.68 | 227.65 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 655.00 | 337.50 | 345.85 | 341.68 | % | 0.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 660.00 | 332.60 | 340.85 | 336.73 | 218.60 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 665.00 | 327.60 | 335.85 | 331.73 | % | 0.50 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 670.00 | 322.55 | 331.05 | 326.80 | 216.84 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 675.00 | 317.55 | 326.00 | 321.78 | 204.35 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 680.00 | 312.55 | 321.05 | 316.80 | 276.17 | 0.00 | 0.00% | 0.47 | 0 | 36 | 1.65 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 685.00 | 307.55 | 316.25 | 311.90 | % | 0.46 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 690.00 | 302.55 | 311.25 | 306.90 | % | 0.44 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 695.00 | 297.55 | 305.90 | 301.73 | 235.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 700.00 | 292.55 | 300.90 | 296.73 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 705.00 | 287.55 | 295.90 | 291.73 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 710.00 | 282.55 | 290.95 | 286.75 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 715.00 | 277.55 | 285.90 | 281.73 | 165.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 720.00 | 272.60 | 280.90 | 276.75 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 725.00 | 267.60 | 275.90 | 271.75 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 730.00 | 262.65 | 271.15 | 266.90 | % | 0.37 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 735.00 | 257.60 | 266.10 | 261.85 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 740.00 | 252.60 | 260.90 | 256.75 | % | 0.35 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 745.00 | 247.60 | 256.30 | 251.95 | % | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 750.00 | 242.60 | 250.95 | 246.78 | 180.66 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:06 PM EST |
| 755.00 | 237.60 | 245.95 | 241.78 | % | 0.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 760.00 | 232.60 | 241.10 | 236.85 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 765.00 | 227.60 | 235.95 | 231.78 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 770.00 | 222.65 | 230.95 | 226.80 | 187.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 775.00 | 217.65 | 225.95 | 221.80 | % | 0.29 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 780.00 | 212.65 | 220.95 | 216.80 | 154.35 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:06 PM EST |
| 785.00 | 207.65 | 215.95 | 211.80 | 148.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:06 PM EST |
| 790.00 | 202.65 | 211.00 | 206.83 | 197.39 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 795.00 | 197.70 | 206.00 | 201.85 | 158.32 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:06 PM EST |
| 800.00 | 193.65 | 201.00 | 197.33 | 200.00 | +43.38 | +27.70% | 0.25 | 2 | 56 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 805.00 | 187.70 | 196.00 | 191.85 | 139.72 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 810.00 | 182.70 | 191.00 | 186.85 | 118.07 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:06 PM EST |
| 815.00 | 177.70 | 186.00 | 181.85 | 133.77 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:06 PM EST |
| 820.00 | 173.00 | 181.05 | 177.03 | 176.70 | +68.25 | +62.94% | 0.22 | 20 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 825.00 | 167.70 | 176.05 | 171.88 | 91.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:06 PM EST |
| 830.00 | 163.00 | 171.05 | 167.03 | 166.74 | +51.44 | +44.62% | 0.20 | 20 | 21 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 835.00 | 158.75 | 166.05 | 162.40 | 78.05 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:06 PM EST |
| 840.00 | 153.75 | 161.05 | 157.40 | 136.54 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 845.00 | 148.75 | 156.10 | 152.43 | 104.65 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 850.00 | 143.00 | 151.45 | 147.23 | 100.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 855.00 | 138.80 | 146.45 | 142.63 | 100.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 860.00 | 133.20 | 141.45 | 137.33 | 78.55 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:06 PM EST |
| 865.00 | 128.10 | 136.50 | 132.30 | 75.65 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.79 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 870.00 | 123.85 | 131.50 | 127.68 | 60.95 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:06 PM EST |
| 875.00 | 118.15 | 126.55 | 122.35 | 124.94 | +56.10 | +81.50% | 0.14 | 5 | 16 | 0.74 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 880.00 | 114.00 | 122.00 | 118.00 | 108.18 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 885.00 | 108.30 | 116.60 | 112.45 | 117.40 | +60.10 | +104.89% | 0.13 | 11 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 890.00 | 103.00 | 111.20 | 107.10 | 107.81 | +28.71 | +36.30% | 0.12 | 1 | 35 | 0.63 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 895.00 | 99.00 | 106.35 | 102.68 | 93.20 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.61 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 900.00 | 94.00 | 102.00 | 98.00 | 99.05 | +17.30 | +21.17% | 0.11 | 22 | 54 | 0.62 | 0.99 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 905.00 | 88.45 | 96.75 | 92.60 | 92.04 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.60 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 910.00 | 83.60 | 91.85 | 87.73 | 92.66 | +16.59 | +21.81% | 0.10 | 1 | 69 | 0.58 | 0.98 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 912.50 | 81.10 | 89.40 | 85.25 | 82.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.15 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 915.00 | 79.20 | 86.95 | 83.08 | 54.55 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.56 | 0.98 | 0.00 | -0.15 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 920.00 | 74.45 | 82.25 | 78.35 | 78.15 | +9.95 | +14.59% | 0.09 | 1 | 111 | 0.54 | 0.97 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 922.50 | 71.90 | 79.60 | 75.75 | 26.12 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | 0.97 | 0.00 | -0.21 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 925.00 | 69.85 | 77.95 | 73.90 | 76.63 | +23.28 | +43.64% | 0.08 | 19 | 127 | 0.53 | 0.96 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 927.50 | 67.00 | 74.65 | 70.83 | 72.00 | +41.26 | +134.23% | 0.08 | 2 | 3 | 0.51 | 0.95 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 930.00 | 64.60 | 72.25 | 68.43 | 71.78 | +13.01 | +22.14% | 0.07 | 18 | 77 | 0.48 | 0.95 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 932.50 | 62.20 | 69.55 | 65.88 | 66.27 | +7.62 | +13.00% | 0.07 | 7 | 17 | 0.46 | 0.95 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 935.00 | 59.70 | 67.30 | 63.50 | 66.82 | +19.59 | +41.48% | 0.07 | 4 | 94 | 0.45 | 0.94 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 937.50 | 58.05 | 64.80 | 61.43 | 61.45 | +43.12 | +235.25% | 0.07 | 7 | 11 | 0.44 | 0.93 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 940.00 | 55.35 | 60.95 | 58.15 | 59.91 | +8.23 | +15.93% | 0.06 | 13 | 76 | 0.38 | 0.92 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 942.50 | 52.65 | 60.05 | 56.35 | 56.64 | +16.21 | +40.10% | 0.06 | 2 | 12 | 0.42 | 0.92 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 945.00 | 50.00 | 56.35 | 53.18 | 58.15 | +10.00 | +20.77% | 0.06 | 4 | 417 | 0.37 | 0.91 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 947.50 | 48.00 | 55.40 | 51.70 | 44.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.41 | 0.90 | 0.00 | -0.46 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 950.00 | 46.20 | 51.75 | 48.98 | 51.50 | +8.10 | +18.67% | 0.05 | 32 | 122 | 0.36 | 0.89 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 955.00 | 41.95 | 47.30 | 44.63 | 48.60 | +9.72 | +25.00% | 0.05 | 22 | 449 | 0.35 | 0.87 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 960.00 | 37.05 | 42.90 | 39.98 | 41.63 | +6.09 | +17.14% | 0.04 | 30 | 101 | 0.34 | 0.84 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 962.50 | 34.40 | 40.75 | 37.58 | 41.38 | % | 0.04 | 3 | 0 | 0.33 | 0.83 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 965.00 | 33.50 | 38.65 | 36.08 | 39.00 | +16.87 | +76.24% | 0.04 | 24 | 155 | 0.27 | 0.81 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 967.50 | 30.55 | 36.75 | 33.65 | 35.90 | % | 0.03 | 2 | 0 | 0.25 | 0.80 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 970.00 | 30.20 | 34.25 | 32.23 | 33.75 | +6.14 | +22.24% | 0.03 | 109 | 208 | 0.28 | 0.78 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 972.50 | 28.55 | 32.60 | 30.58 | 32.21 | +16.18 | +100.94% | 0.03 | 2 | 12 | 0.28 | 0.76 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 975.00 | 24.65 | 32.25 | 28.45 | 32.83 | +9.28 | +39.41% | 0.03 | 24 | 98 | 0.27 | 0.74 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 977.50 | 23.80 | 28.55 | 26.18 | 27.75 | +9.05 | +48.40% | 0.03 | 13 | 3 | 0.28 | 0.72 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 980.00 | 23.60 | 25.95 | 24.78 | 23.20 | +2.30 | +11.01% | 0.03 | 130 | 471 | 0.27 | 0.69 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 982.50 | 20.15 | 25.25 | 22.70 | 23.16 | +11.23 | +94.14% | 0.02 | 36 | 5 | 0.26 | 0.67 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 985.00 | 20.05 | 23.50 | 21.78 | 21.25 | +5.00 | +30.77% | 0.02 | 29 | 318 | 0.28 | 0.64 | 0.01 | -0.89 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 987.50 | 16.90 | 22.80 | 19.85 | 19.98 | +4.28 | +27.27% | 0.02 | 3 | 7 | 0.27 | 0.61 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 990.00 | 16.85 | 20.50 | 18.68 | 19.00 | +3.50 | +22.59% | 0.02 | 66 | 193 | 0.27 | 0.59 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 995.00 | 14.00 | 18.00 | 16.00 | 15.05 | +1.80 | +13.59% | 0.02 | 52 | 286 | 0.27 | 0.53 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,000.00 | 11.95 | 14.85 | 13.40 | 12.82 | +1.82 | +16.55% | 0.01 | 729 | 503 | 0.27 | 0.47 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,005.00 | 9.25 | 13.00 | 11.13 | 11.25 | +2.25 | +25.00% | 0.01 | 70 | 116 | 0.27 | 0.41 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,010.00 | 7.20 | 9.55 | 8.38 | 8.60 | +1.25 | +17.01% | 0.01 | 92 | 97 | 0.25 | 0.36 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,015.00 | 5.95 | 8.40 | 7.18 | 7.14 | +1.39 | +24.18% | 0.01 | 120 | 70 | 0.26 | 0.31 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,020.00 | 5.00 | 6.50 | 5.75 | 5.52 | +0.72 | +15.00% | 0.01 | 961 | 509 | 0.25 | 0.26 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,025.00 | 3.85 | 4.70 | 4.28 | 4.20 | +0.70 | +20.00% | 0.00 | 177 | 96 | 0.25 | 0.22 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,030.00 | 2.95 | 3.75 | 3.35 | 3.40 | +0.47 | +16.05% | 0.00 | 189 | 170 | 0.25 | 0.18 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,035.00 | 2.19 | 3.60 | 2.90 | 2.76 | +0.32 | +13.12% | 0.00 | 149 | 130 | 0.26 | 0.15 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,040.00 | 1.50 | 2.50 | 2.00 | 2.06 | +0.31 | +17.72% | 0.00 | 69 | 64 | 0.25 | 0.12 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,045.00 | 1.30 | 2.08 | 1.69 | 1.65 | +0.25 | +17.86% | 0.00 | 92 | 31 | 0.26 | 0.10 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,050.00 | 1.00 | 1.25 | 1.13 | 1.16 | -0.04 | -3.34% | 0.00 | 855 | 1,538 | 0.25 | 0.08 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,055.00 | 0.51 | 1.07 | 0.79 | 1.00 | +0.02 | +2.05% | 0.00 | 40 | 33 | 0.25 | 0.06 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,060.00 | 0.36 | 0.85 | 0.61 | 0.69 | -0.03 | -4.17% | 0.00 | 363 | 449 | 0.25 | 0.05 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,065.00 | 0.32 | 0.89 | 0.61 | 0.82 | +0.47 | +134.29% | 0.00 | 120 | 27 | 0.27 | 0.04 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,070.00 | 0.17 | 0.69 | 0.43 | 0.43 | +0.18 | +72.00% | 0.00 | 62 | 64 | 0.26 | 0.03 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,075.00 | 0.15 | 0.50 | 0.33 | 0.39 | -0.01 | -2.50% | 0.00 | 50 | 19 | 0.26 | 0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,080.00 | 0.14 | 0.50 | 0.32 | 0.32 | -0.02 | -5.89% | 0.00 | 168 | 130 | 0.27 | 0.02 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,085.00 | 0.20 | 0.65 | 0.43 | 0.27 | -0.35 | -56.46% | 0.00 | 31 | 19 | 0.31 | 0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,090.00 | 0.00 | 0.70 | 0.35 | 0.29 | -0.16 | -35.56% | 0.00 | 31 | 33 | 0.35 | 0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,100.00 | 0.00 | 0.60 | 0.30 | 0.12 | +0.02 | +20.00% | 0.00 | 19 | 201 | 0.37 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,110.00 | 0.00 | 0.42 | 0.21 | 0.15 | -0.11 | -42.31% | 0.00 | 27 | 104 | 0.38 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,120.00 | 0.01 | 0.45 | 0.23 | 0.11 | -0.08 | -42.11% | 0.00 | 45 | 50 | 0.34 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,130.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 1,140.00 | 0.00 | 1.56 | 0.78 | 0.16 | -0.45 | -73.77% | 0.00 | 2 | 26 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,150.00 | 0.00 | 0.68 | 0.34 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 167 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,160.00 | 0.01 | 0.95 | 0.48 | 0.04 | -0.23 | -85.19% | 0.00 | 3 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,170.00 | 0.01 | 0.27 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 5 | 26 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,180.00 | 0.01 | 0.34 | 0.18 | 0.03 | -0.20 | -86.96% | 0.00 | 3 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,190.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.10 | +500.00% | 0.00 | 14 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 46 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 85 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.07 | -87.50% | 0.00 | 11 | 47 | 2.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 29 | 2.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 550.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 645.00 | 0.00 | 1.09 | 0.55 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:06 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 765.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 775.00 | 0.00 | 2.17 | 1.09 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.08 | -61.54% | 0.00 | 6 | 99 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 785.00 | 0.00 | 0.89 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 795.00 | 0.00 | 1.98 | 0.99 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.28 | -80.00% | 0.00 | 4 | 253 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 805.00 | 0.00 | 2.02 | 1.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 1.97 | 0.99 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 815.00 | 0.00 | 1.99 | 1.00 | 1.00 | +0.38 | +61.29% | 0.00 | 1 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 1.79 | 0.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 825.00 | 0.00 | 2.09 | 1.05 | 1.05 | +0.56 | +114.29% | 0.00 | 1 | 226 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 1.75 | 0.88 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 64 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 835.00 | 0.00 | 1.96 | 0.98 | 0.14 | -0.08 | -36.37% | 0.00 | 37 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.37 | 0.19 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 46 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 845.00 | 0.01 | 0.51 | 0.26 | 0.14 | +0.04 | +40.00% | 0.00 | 16 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.18 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 16 | 87 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 855.00 | 0.00 | 4.40 | 2.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.83 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.64 | 0.32 | 0.10 | -0.10 | -50.00% | 0.00 | 37 | 249 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 865.00 | 0.00 | 1.03 | 0.52 | 0.13 | -0.66 | -83.55% | 0.00 | 14 | 717 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 2.14 | 1.07 | 0.19 | +0.03 | +18.75% | 0.00 | 4 | 447 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 875.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 1.15 | 0.58 | 0.21 | -0.01 | -4.55% | 0.00 | 3 | 251 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 885.00 | 0.00 | 1.08 | 0.54 | 0.26 | -0.18 | -40.91% | 0.00 | 85 | 142 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 890.00 | 0.04 | 0.85 | 0.45 | 0.20 | -0.29 | -59.19% | 0.00 | 97 | 257 | 0.38 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 895.00 | 0.00 | 0.65 | 0.33 | 0.24 | -0.34 | -58.63% | 0.00 | 57 | 625 | 0.42 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 900.00 | 0.15 | 0.88 | 0.52 | 0.38 | -0.29 | -43.29% | 0.00 | 90 | 182 | 0.37 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 905.00 | 0.00 | 1.01 | 0.51 | 0.35 | -0.63 | -64.29% | 0.00 | 22 | 282 | 0.42 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 910.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.40 | -47.06% | 0.00 | 16 | 685 | 0.34 | -0.02 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 912.50 | 0.01 | 1.20 | 0.61 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.31 | -0.02 | 0.00 | -0.15 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 915.00 | 0.17 | 0.98 | 0.58 | 0.66 | -0.42 | -38.89% | 0.00 | 15 | 527 | 0.33 | -0.02 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 920.00 | 0.28 | 0.75 | 0.52 | 0.63 | -0.83 | -56.85% | 0.00 | 23 | 158 | 0.31 | -0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 922.50 | 0.47 | 1.03 | 0.75 | 0.73 | -2.23 | -75.34% | 0.00 | 2 | 21 | 0.32 | -0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 925.00 | 0.40 | 1.00 | 0.70 | 0.68 | -1.34 | -66.34% | 0.00 | 6 | 222 | 0.31 | -0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 927.50 | 0.33 | 1.21 | 0.77 | 0.69 | -2.89 | -80.73% | 0.00 | 2 | 31 | 0.30 | -0.05 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 930.00 | 0.58 | 1.15 | 0.87 | 0.81 | -1.35 | -62.50% | 0.00 | 54 | 138 | 0.30 | -0.05 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 932.50 | 0.64 | 1.45 | 1.05 | 0.82 | -1.15 | -58.38% | 0.00 | 11 | 132 | 0.31 | -0.05 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 935.00 | 0.63 | 1.42 | 1.03 | 1.12 | -1.01 | -47.42% | 0.00 | 202 | 58 | 0.29 | -0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 937.50 | 0.61 | 1.95 | 1.28 | 0.94 | -1.91 | -67.02% | 0.00 | 24 | 17 | 0.30 | -0.07 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 940.00 | 0.91 | 1.72 | 1.32 | 1.25 | -1.25 | -50.00% | 0.00 | 461 | 229 | 0.29 | -0.08 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 942.50 | 0.80 | 2.12 | 1.46 | 1.17 | -2.47 | -67.86% | 0.00 | 76 | 154 | 0.29 | -0.08 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 945.00 | 1.40 | 1.94 | 1.67 | 1.40 | -2.60 | -65.00% | 0.00 | 48 | 62 | 0.29 | -0.09 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 947.50 | 1.31 | 2.23 | 1.77 | 1.85 | -1.70 | -47.89% | 0.00 | 22 | 49 | 0.28 | -0.10 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 950.00 | 1.79 | 2.37 | 2.08 | 2.03 | -1.47 | -42.00% | 0.00 | 88 | 322 | 0.29 | -0.11 | 0.00 | -0.50 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 955.00 | 2.11 | 2.94 | 2.53 | 2.41 | -3.06 | -55.95% | 0.00 | 42 | 38 | 0.28 | -0.13 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 960.00 | 2.22 | 3.60 | 2.91 | 3.10 | -3.20 | -50.80% | 0.00 | 114 | 62 | 0.27 | -0.16 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 962.50 | 2.41 | 3.90 | 3.16 | 3.59 | -3.01 | -45.61% | 0.00 | 29 | 17 | 0.26 | -0.17 | 0.01 | -0.65 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 965.00 | 2.49 | 4.35 | 3.42 | 3.90 | -3.12 | -44.45% | 0.00 | 37 | 92 | 0.26 | -0.19 | 0.01 | -0.68 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 967.50 | 3.65 | 4.95 | 4.30 | 4.31 | -3.20 | -42.61% | 0.00 | 24 | 25 | 0.27 | -0.20 | 0.01 | -0.71 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 970.00 | 3.50 | 5.70 | 4.60 | 4.79 | -4.47 | -48.28% | 0.00 | 91 | 193 | 0.26 | -0.22 | 0.01 | -0.74 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 972.50 | 3.50 | 6.75 | 5.13 | 5.55 | -11.43 | -67.32% | 0.01 | 32 | 22 | 0.26 | -0.24 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 975.00 | 5.15 | 6.55 | 5.85 | 6.00 | -5.30 | -46.91% | 0.01 | 83 | 111 | 0.26 | -0.26 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 977.50 | 4.55 | 8.50 | 6.53 | 6.45 | -5.55 | -46.25% | 0.01 | 12 | 3 | 0.26 | -0.28 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 980.00 | 6.55 | 7.95 | 7.25 | 7.20 | -6.37 | -46.95% | 0.01 | 70 | 62 | 0.26 | -0.31 | 0.01 | -0.85 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 982.50 | 7.30 | 10.00 | 8.65 | 6.00 | -15.50 | -72.10% | 0.01 | 23 | 22 | 0.27 | -0.33 | 0.01 | -0.87 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 985.00 | 7.80 | 9.80 | 8.80 | 8.55 | -6.45 | -43.00% | 0.01 | 33 | 44 | 0.25 | -0.36 | 0.01 | -0.89 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 987.50 | 7.45 | 12.50 | 9.98 | 9.66 | -6.79 | -41.28% | 0.01 | 34 | 7 | 0.26 | -0.39 | 0.01 | -0.91 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 990.00 | 9.95 | 11.75 | 10.85 | 10.56 | -5.54 | -34.41% | 0.01 | 39 | 52 | 0.25 | -0.41 | 0.01 | -0.93 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 995.00 | 11.70 | 15.60 | 13.65 | 12.86 | -5.71 | -30.75% | 0.01 | 81 | 77 | 0.27 | -0.47 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,000.00 | 14.00 | 15.80 | 14.90 | 15.50 | -7.15 | -31.57% | 0.01 | 129 | 30 | 0.24 | -0.53 | 0.01 | -0.95 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,005.00 | 16.50 | 20.75 | 18.63 | 17.47 | -12.53 | -41.77% | 0.02 | 13 | 9 | 0.26 | -0.59 | 0.01 | -0.94 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,010.00 | 19.55 | 23.65 | 21.60 | 29.04 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.26 | -0.64 | 0.01 | -0.91 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 1,015.00 | 22.55 | 27.05 | 24.80 | 21.85 | -57.21 | -72.37% | 0.02 | 18 | 19 | 0.26 | -0.69 | 0.01 | -0.86 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,020.00 | 25.00 | 29.85 | 27.43 | 26.19 | -9.81 | -27.25% | 0.03 | 2 | 13 | 0.22 | -0.74 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,025.00 | 28.05 | 34.50 | 31.28 | 76.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.78 | 0.01 | -0.74 | 5/13/2026 | 5/22/2026 4:00:06 PM EST |
| 1,030.00 | 32.00 | 38.60 | 35.30 | 37.35 | -20.70 | -35.66% | 0.03 | 27 | 4 | 0.32 | -0.82 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,035.00 | 36.70 | 43.10 | 39.90 | 36.81 | -28.68 | -43.80% | 0.04 | 6 | 1 | 0.33 | -0.85 | 0.01 | -0.59 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,040.00 | 40.45 | 47.05 | 43.75 | 80.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.88 | 0.01 | -0.52 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 1,045.00 | 45.35 | 52.80 | 49.08 | 49.90 | % | 0.05 | 2 | 0 | 0.37 | -0.90 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 1,050.00 | 50.00 | 57.50 | 53.75 | 103.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.92 | 0.00 | -0.38 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 1,055.00 | 54.80 | 61.90 | 58.35 | % | 0.06 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.32 | 5/22/2026 4:00:06 PM EST | |||
| 1,060.00 | 59.60 | 66.95 | 63.28 | 92.21 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.27 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 1,065.00 | 64.40 | 71.60 | 68.00 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.22 | 5/22/2026 4:00:06 PM EST | |||
| 1,070.00 | 69.30 | 76.70 | 73.00 | 153.74 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.18 | 4/30/2026 | 5/22/2026 4:00:06 PM EST |
| 1,075.00 | 74.20 | 81.60 | 77.90 | % | 0.07 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.14 | 5/22/2026 4:00:06 PM EST | |||
| 1,080.00 | 79.15 | 86.55 | 82.85 | 83.93 | -22.12 | -20.86% | 0.08 | 2 | 0 | 0.49 | -0.98 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 1,085.00 | 84.15 | 91.40 | 87.78 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.08 | 5/22/2026 4:00:06 PM EST | |||
| 1,090.00 | 89.20 | 96.45 | 92.83 | 123.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 1,100.00 | 99.10 | 106.80 | 102.95 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.03 | 5/22/2026 4:00:06 PM EST | |||
| 1,110.00 | 109.10 | 116.80 | 112.95 | 168.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 4:00:06 PM EST |
| 1,120.00 | 119.10 | 126.45 | 122.78 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:06 PM EST | |||
| 1,130.00 | 129.20 | 136.30 | 132.75 | 162.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:06 PM EST |
| 1,140.00 | 139.10 | 147.80 | 143.45 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 1,150.00 | 149.10 | 157.80 | 153.45 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 1,160.00 | 159.20 | 167.65 | 163.43 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 1,170.00 | 169.45 | 176.25 | 172.85 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 1,180.00 | 179.45 | 186.30 | 182.88 | 302.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/22/2026 4:00:06 PM EST |
| 1,190.00 | 189.10 | 196.30 | 192.70 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 1,200.00 | 199.10 | 206.30 | 202.70 | 275.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:06 PM EST |