Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $989.00 as of 5/22/2026 7:36:18 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 | 504.00 | 512.90 | 508.45 | 463.25 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:00 PM EST |
| 490.00 | 495.10 | 502.50 | 498.80 | % | 1.02 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 500.00 | 485.80 | 492.50 | 489.15 | % | 0.98 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 510.00 | 475.15 | 482.50 | 478.83 | % | 0.94 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 520.00 | 465.15 | 472.55 | 468.85 | % | 0.90 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 530.00 | 455.15 | 462.55 | 458.85 | % | 0.87 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 540.00 | 445.40 | 453.00 | 449.20 | % | 0.83 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 550.00 | 435.40 | 443.00 | 439.20 | % | 0.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 560.00 | 425.20 | 433.00 | 429.10 | % | 0.77 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 570.00 | 415.20 | 422.90 | 419.05 | % | 0.74 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 580.00 | 405.20 | 413.55 | 409.38 | % | 0.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 590.00 | 394.25 | 402.95 | 398.60 | 340.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 600.00 | 385.25 | 392.65 | 388.95 | 379.39 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 610.00 | 375.25 | 383.00 | 379.13 | % | 0.62 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 620.00 | 365.20 | 372.95 | 369.08 | % | 0.60 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 630.00 | 354.55 | 363.00 | 358.78 | 297.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:00 PM EST |
| 640.00 | 344.45 | 353.00 | 348.73 | % | 0.54 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 645.00 | 340.30 | 345.95 | 343.13 | 234.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 650.00 | 335.30 | 342.70 | 339.00 | 227.65 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 655.00 | 330.30 | 337.70 | 334.00 | % | 0.51 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 660.00 | 324.20 | 333.00 | 328.60 | 218.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 665.00 | 319.00 | 325.95 | 322.48 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 670.00 | 314.00 | 322.70 | 318.35 | 216.84 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 675.00 | 309.50 | 318.05 | 313.78 | 204.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 680.00 | 304.55 | 313.05 | 308.80 | 276.17 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.58 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 685.00 | 299.50 | 308.05 | 303.78 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 690.00 | 294.15 | 302.75 | 298.45 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 695.00 | 289.30 | 297.75 | 293.53 | 235.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 700.00 | 284.20 | 293.15 | 288.68 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 705.00 | 279.15 | 288.05 | 283.60 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 710.00 | 274.55 | 282.75 | 278.65 | % | 0.39 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 715.00 | 270.40 | 277.75 | 274.08 | 165.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 720.00 | 265.60 | 272.75 | 269.18 | % | 0.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 725.00 | 260.40 | 267.75 | 264.08 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 730.00 | 254.30 | 263.10 | 258.70 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 735.00 | 249.20 | 257.80 | 253.50 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 740.00 | 244.30 | 253.20 | 248.75 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 745.00 | 239.15 | 248.10 | 243.63 | % | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 750.00 | 234.00 | 241.05 | 237.53 | 180.66 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 4:00:00 PM EST |
| 755.00 | 229.35 | 237.80 | 233.58 | % | 0.31 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 760.00 | 225.65 | 232.80 | 229.23 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 765.00 | 220.45 | 227.80 | 224.13 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 770.00 | 215.30 | 221.10 | 218.20 | 187.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 775.00 | 210.45 | 217.85 | 214.15 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 780.00 | 205.45 | 212.85 | 209.15 | 154.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 785.00 | 200.50 | 207.85 | 204.18 | 148.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:00 PM EST |
| 790.00 | 195.70 | 202.85 | 199.28 | 197.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 795.00 | 190.50 | 197.85 | 194.18 | 158.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 4:00:00 PM EST |
| 800.00 | 185.10 | 193.55 | 189.33 | 156.62 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.01 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 805.00 | 180.50 | 187.90 | 184.20 | 139.72 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 810.00 | 175.20 | 183.15 | 179.18 | 118.07 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:00 PM EST |
| 815.00 | 170.75 | 177.90 | 174.33 | 133.77 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:00 PM EST |
| 820.00 | 165.25 | 173.50 | 169.38 | 108.45 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 4:00:00 PM EST |
| 825.00 | 160.55 | 167.90 | 164.23 | 91.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 830.00 | 156.65 | 163.45 | 160.05 | 115.30 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:00 PM EST |
| 835.00 | 150.80 | 157.95 | 154.38 | 78.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:00 PM EST |
| 840.00 | 145.60 | 152.95 | 149.28 | 136.54 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 845.00 | 140.60 | 147.95 | 144.28 | 104.65 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 850.00 | 135.85 | 143.00 | 139.43 | 100.25 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:00 PM EST |
| 855.00 | 130.65 | 138.00 | 134.33 | 100.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 860.00 | 125.90 | 133.00 | 129.45 | 78.55 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 865.00 | 120.70 | 128.05 | 124.38 | 75.65 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.70 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 870.00 | 116.15 | 123.05 | 119.60 | 60.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.69 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/21/2026 4:00:00 PM EST |
| 875.00 | 111.00 | 118.10 | 114.55 | 68.84 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/21/2026 4:00:00 PM EST |
| 880.00 | 106.00 | 113.40 | 109.70 | 108.18 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.63 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 885.00 | 101.30 | 108.25 | 104.78 | 57.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/21/2026 4:00:00 PM EST |
| 890.00 | 96.00 | 103.30 | 99.65 | 79.10 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.60 | 0.98 | 0.00 | -0.12 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 895.00 | 91.05 | 96.75 | 93.90 | 93.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.49 | 0.98 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 900.00 | 86.15 | 93.50 | 89.83 | 81.75 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.55 | 0.97 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 905.00 | 81.30 | 88.65 | 84.98 | 92.04 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.54 | 0.97 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 910.00 | 76.45 | 83.80 | 80.13 | 76.07 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.53 | 0.96 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 912.50 | 74.05 | 81.40 | 77.73 | 82.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.26 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 915.00 | 71.65 | 79.00 | 75.33 | 54.55 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.50 | 0.95 | 0.00 | -0.29 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 920.00 | 67.75 | 74.50 | 71.13 | 68.20 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.48 | 0.94 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 922.50 | 64.50 | 71.80 | 68.15 | 26.12 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | 0.93 | 0.00 | -0.36 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 925.00 | 63.20 | 69.45 | 66.33 | 53.35 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.45 | 0.92 | 0.00 | -0.39 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 927.50 | 60.25 | 67.20 | 63.73 | 30.74 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | 0.92 | 0.00 | -0.41 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 930.00 | 58.45 | 64.85 | 61.65 | 58.77 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.44 | 0.91 | 0.00 | -0.44 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 932.50 | 55.00 | 62.80 | 58.90 | 58.65 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.44 | 0.90 | 0.00 | -0.47 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 935.00 | 53.95 | 60.05 | 57.00 | 47.23 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.42 | 0.89 | 0.00 | -0.50 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 937.50 | 50.85 | 58.30 | 54.58 | 18.33 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | 0.88 | 0.00 | -0.53 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 940.00 | 48.60 | 55.15 | 51.88 | 51.68 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.41 | 0.87 | 0.00 | -0.56 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 942.50 | 46.00 | 53.20 | 49.60 | 40.43 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.40 | 0.86 | 0.00 | -0.59 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 945.00 | 44.05 | 50.60 | 47.33 | 48.15 | 0.00 | 0.00% | 0.05 | 0 | 417 | 0.38 | 0.85 | 0.01 | -0.62 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 947.50 | 42.45 | 49.25 | 45.85 | 44.40 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.32 | 0.83 | 0.01 | -0.65 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 950.00 | 40.55 | 45.35 | 42.95 | 43.40 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.30 | 0.82 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 955.00 | 36.30 | 43.00 | 39.65 | 38.88 | 0.00 | 0.00% | 0.04 | 0 | 449 | 0.32 | 0.79 | 0.01 | -0.74 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 960.00 | 32.25 | 37.00 | 34.63 | 35.54 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.29 | 0.76 | 0.01 | -0.80 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 962.50 | 29.20 | 36.85 | 33.03 | % | 0.03 | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.82 | 5/21/2026 4:00:00 PM EST | |||
| 965.00 | 28.25 | 34.90 | 31.58 | 22.13 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.30 | 0.72 | 0.01 | -0.85 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 967.50 | 25.85 | 31.90 | 28.88 | % | 0.03 | 0 | 0 | 0.29 | 0.70 | 0.01 | -0.87 | 5/21/2026 4:00:00 PM EST | |||
| 970.00 | 26.45 | 30.95 | 28.70 | 27.61 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.31 | 0.68 | 0.01 | -0.89 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 972.50 | 22.70 | 28.95 | 25.83 | 16.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.29 | 0.66 | 0.01 | -0.91 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 975.00 | 22.80 | 27.05 | 24.93 | 23.55 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.30 | 0.64 | 0.01 | -0.93 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 977.50 | 19.90 | 24.00 | 21.95 | 18.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | 0.61 | 0.01 | -0.94 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 980.00 | 18.55 | 22.50 | 20.53 | 20.90 | 0.00 | 0.00% | 0.02 | 0 | 471 | 0.28 | 0.59 | 0.01 | -0.95 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 982.50 | 17.30 | 21.25 | 19.28 | 11.93 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.56 | 0.01 | -0.96 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 985.00 | 15.90 | 19.80 | 17.85 | 16.25 | 0.00 | 0.00% | 0.02 | 0 | 318 | 0.28 | 0.54 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 987.50 | 14.60 | 18.30 | 16.45 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.28 | 0.51 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 990.00 | 14.65 | 17.00 | 15.83 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.29 | 0.49 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 995.00 | 12.40 | 14.80 | 13.60 | 13.25 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.29 | 0.44 | 0.01 | -0.95 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,000.00 | 10.05 | 10.85 | 10.45 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.27 | 0.39 | 0.01 | -0.92 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,005.00 | 8.00 | 10.55 | 9.28 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.28 | 0.34 | 0.01 | -0.88 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,010.00 | 6.55 | 8.80 | 7.68 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.28 | 0.29 | 0.01 | -0.83 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,015.00 | 4.55 | 7.00 | 5.78 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.26 | 0.25 | 0.01 | -0.77 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,020.00 | 3.60 | 5.75 | 4.68 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.28 | 0.21 | 0.01 | -0.70 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,025.00 | 2.75 | 4.00 | 3.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.26 | 0.18 | 0.01 | -0.63 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,030.00 | 2.65 | 3.35 | 3.00 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.27 | 0.15 | 0.01 | -0.57 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,035.00 | 1.48 | 2.73 | 2.11 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.26 | 0.12 | 0.01 | -0.50 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,040.00 | 1.10 | 2.14 | 1.62 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.26 | 0.10 | 0.00 | -0.44 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,045.00 | 0.81 | 1.84 | 1.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.26 | 0.08 | 0.00 | -0.38 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,050.00 | 1.00 | 1.32 | 1.16 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 0.27 | 0.07 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,055.00 | 0.58 | 1.23 | 0.91 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.27 | 0.05 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,060.00 | 0.65 | 0.99 | 0.82 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.28 | 0.04 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,065.00 | 0.19 | 0.87 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.27 | 0.03 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,070.00 | 0.16 | 0.67 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.27 | 0.03 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,075.00 | 0.08 | 0.59 | 0.34 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | 0.02 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,080.00 | 0.14 | 0.50 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.29 | 0.02 | 0.00 | -0.11 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,085.00 | 0.13 | 0.79 | 0.46 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.01 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,090.00 | 0.00 | 1.08 | 0.54 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.37 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,110.00 | 0.00 | 1.06 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.44 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,120.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.35 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,130.00 | 0.00 | 3.20 | 1.60 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,140.00 | 0.00 | 4.15 | 2.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 4:00:00 PM EST |
| 1,150.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 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 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 500.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 510.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 1.88 | 0.94 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 2.36 | 1.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 4:00:00 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:00 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 3.15 | 1.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 735.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 745.00 | 0.00 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 0.29 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 765.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 2.31 | 1.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 775.00 | 0.00 | 2.96 | 1.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 0.28 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 795.00 | 0.00 | 2.72 | 1.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.44 | 0.22 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 805.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 815.00 | 0.00 | 0.34 | 0.17 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 825.00 | 0.00 | 2.89 | 1.45 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:00 PM EST |
| 830.00 | 0.09 | 0.70 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 835.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 845.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 0.53 | 0.27 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 855.00 | 0.02 | 0.55 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 0.62 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 865.00 | 0.00 | 0.63 | 0.32 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 0.63 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.45 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 875.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.38 | -0.01 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 880.00 | 0.21 | 0.44 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.40 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 885.00 | 0.00 | 0.52 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.40 | -0.01 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 890.00 | 0.01 | 1.02 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.32 | -0.02 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 895.00 | 0.14 | 0.83 | 0.49 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.33 | -0.02 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 900.00 | 0.44 | 0.91 | 0.68 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.35 | -0.03 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 905.00 | 0.40 | 1.03 | 0.72 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.33 | -0.03 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 910.00 | 0.41 | 1.44 | 0.93 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.33 | -0.04 | 0.00 | -0.25 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 912.50 | 0.72 | 1.54 | 1.13 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.34 | -0.05 | 0.00 | -0.26 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 915.00 | 0.56 | 1.66 | 1.11 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.32 | -0.05 | 0.00 | -0.29 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 920.00 | 0.80 | 1.93 | 1.37 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.32 | -0.06 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 922.50 | 1.00 | 2.08 | 1.54 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | -0.07 | 0.00 | -0.36 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 925.00 | 1.11 | 2.14 | 1.63 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.32 | -0.08 | 0.00 | -0.39 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 927.50 | 1.22 | 2.43 | 1.83 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.31 | -0.08 | 0.00 | -0.41 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 930.00 | 1.40 | 2.39 | 1.90 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.31 | -0.09 | 0.00 | -0.44 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 932.50 | 1.92 | 2.85 | 2.39 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.32 | -0.10 | 0.00 | -0.47 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 935.00 | 1.65 | 3.10 | 2.38 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.30 | -0.11 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 937.50 | 1.86 | 3.35 | 2.61 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.30 | -0.12 | 0.00 | -0.53 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 940.00 | 2.50 | 3.45 | 2.98 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.30 | -0.13 | 0.00 | -0.56 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 942.50 | 2.30 | 3.65 | 2.98 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.29 | -0.14 | 0.00 | -0.59 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 945.00 | 2.46 | 4.00 | 3.23 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.29 | -0.15 | 0.01 | -0.62 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 947.50 | 2.74 | 4.30 | 3.52 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | -0.17 | 0.01 | -0.65 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 950.00 | 3.50 | 4.65 | 4.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.29 | -0.18 | 0.01 | -0.68 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 955.00 | 3.65 | 5.65 | 4.65 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.28 | -0.21 | 0.01 | -0.74 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 960.00 | 4.40 | 6.75 | 5.58 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.27 | -0.24 | 0.01 | -0.80 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 962.50 | 4.90 | 7.50 | 6.20 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | -0.26 | 0.01 | -0.82 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 965.00 | 5.45 | 8.30 | 6.88 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.27 | -0.28 | 0.01 | -0.85 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 967.50 | 6.05 | 8.85 | 7.45 | 7.51 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.27 | -0.30 | 0.01 | -0.87 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 970.00 | 8.15 | 9.20 | 8.68 | 9.26 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.28 | -0.32 | 0.01 | -0.89 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 972.50 | 7.40 | 10.90 | 9.15 | 16.98 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.27 | -0.34 | 0.01 | -0.91 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 975.00 | 9.60 | 10.80 | 10.20 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.27 | -0.36 | 0.01 | -0.93 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 977.50 | 9.35 | 12.10 | 10.73 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.39 | 0.01 | -0.94 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 980.00 | 10.85 | 12.90 | 11.88 | 13.57 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.27 | -0.41 | 0.01 | -0.95 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 982.50 | 10.70 | 14.05 | 12.38 | 21.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.26 | -0.44 | 0.01 | -0.96 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 985.00 | 13.15 | 15.15 | 14.15 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.27 | -0.46 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 987.50 | 14.40 | 16.30 | 15.35 | 16.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.49 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 990.00 | 15.15 | 17.20 | 16.18 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.26 | -0.51 | 0.01 | -0.97 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 995.00 | 17.75 | 20.40 | 19.08 | 18.57 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.26 | -0.56 | 0.01 | -0.95 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,000.00 | 18.80 | 23.00 | 20.90 | 22.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.24 | -0.61 | 0.01 | -0.92 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,005.00 | 21.70 | 28.30 | 25.00 | 30.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.25 | -0.66 | 0.01 | -0.88 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,010.00 | 25.70 | 30.45 | 28.08 | 29.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.25 | -0.71 | 0.01 | -0.83 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,015.00 | 28.65 | 35.80 | 32.23 | 79.06 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.25 | -0.75 | 0.01 | -0.77 | 5/19/2026 | 5/21/2026 4:00:00 PM EST |
| 1,020.00 | 32.05 | 38.45 | 35.25 | 36.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.23 | -0.79 | 0.01 | -0.70 | 5/21/2026 | 5/21/2026 4:00:00 PM EST |
| 1,025.00 | 36.60 | 41.65 | 39.13 | 76.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.82 | 0.01 | -0.63 | 5/13/2026 | 5/21/2026 4:00:00 PM EST |
| 1,030.00 | 40.60 | 47.95 | 44.28 | 58.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.85 | 0.01 | -0.57 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,035.00 | 44.45 | 50.85 | 47.65 | 65.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.88 | 0.01 | -0.50 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,040.00 | 49.00 | 56.50 | 52.75 | 80.83 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.90 | 0.00 | -0.44 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,045.00 | 53.60 | 61.10 | 57.35 | % | 0.05 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.38 | 5/21/2026 4:00:00 PM EST | |||
| 1,050.00 | 58.40 | 65.80 | 62.10 | 103.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.93 | 0.00 | -0.33 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,055.00 | 63.05 | 70.55 | 66.80 | % | 0.06 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.29 | 5/21/2026 4:00:00 PM EST | |||
| 1,060.00 | 67.95 | 75.40 | 71.68 | 92.21 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.23 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 1,065.00 | 72.85 | 80.95 | 76.90 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.20 | 5/21/2026 4:00:00 PM EST | |||
| 1,070.00 | 77.05 | 85.90 | 81.48 | 153.74 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.17 | 4/30/2026 | 5/21/2026 4:00:00 PM EST |
| 1,075.00 | 82.80 | 90.20 | 86.50 | % | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.14 | 5/21/2026 4:00:00 PM EST | |||
| 1,080.00 | 88.10 | 95.20 | 91.65 | 106.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.11 | 5/20/2026 | 5/21/2026 4:00:00 PM EST |
| 1,085.00 | 94.55 | 100.20 | 97.38 | % | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.09 | 5/21/2026 4:00:00 PM EST | |||
| 1,090.00 | 98.40 | 105.20 | 101.80 | 123.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 1,100.00 | 107.80 | 115.30 | 111.55 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.03 | 5/21/2026 4:00:00 PM EST | |||
| 1,110.00 | 118.15 | 125.00 | 121.58 | 168.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 5/21/2026 4:00:00 PM EST |
| 1,120.00 | 128.00 | 135.20 | 131.60 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 1,130.00 | 138.15 | 145.00 | 141.58 | 162.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:00 PM EST |
| 1,140.00 | 149.20 | 155.20 | 152.20 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1,150.00 | 157.80 | 165.20 | 161.50 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1,160.00 | 168.05 | 175.00 | 171.53 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1,170.00 | 178.35 | 186.00 | 182.18 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1,180.00 | 188.50 | 196.00 | 192.25 | 302.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/21/2026 4:00:00 PM EST |
| 1,190.00 | 197.80 | 205.25 | 201.53 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 1,200.00 | 207.80 | 216.00 | 211.90 | 275.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 4:00:00 PM EST |