Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $782.21 as of 3/16/2026 11:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 560.05 | 568.60 | 564.33 | 593.42 | 0.00 | 0.00% | 2.45 | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 550.55 | 559.00 | 554.78 | 596.04 | 0.00 | 0.00% | 2.31 | 0 | 3 | 6.48 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 540.55 | 549.00 | 544.78 | 535.67 | 0.00 | 0.00% | 2.18 | 0 | 9 | 6.29 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 530.55 | 539.00 | 534.78 | 462.30 | 0.00 | 0.00% | 2.06 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:05 PM EST |
| 270.00 | 520.55 | 529.00 | 524.78 | 452.45 | 0.00 | 0.00% | 1.94 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/16/2026 4:00:05 PM EST |
| 280.00 | 510.55 | 519.00 | 514.78 | % | 1.84 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 290.00 | 500.55 | 509.05 | 504.80 | 219.00 | 0.00 | 0.00% | 1.74 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 490.10 | 498.60 | 494.35 | 301.16 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 480.60 | 489.10 | 484.85 | 257.95 | 0.00 | 0.00% | 1.56 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 470.10 | 478.65 | 474.38 | 287.98 | 0.00 | 0.00% | 1.48 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 460.60 | 469.10 | 464.85 | 493.57 | 0.00 | 0.00% | 1.41 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 340.00 | 450.60 | 459.10 | 454.85 | 496.18 | 0.00 | 0.00% | 1.34 | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 350.00 | 440.10 | 448.65 | 444.38 | 435.76 | 0.00 | 0.00% | 1.27 | 0 | 9 | 4.59 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 360.00 | 430.60 | 439.10 | 434.85 | 500.23 | 0.00 | 0.00% | 1.21 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 370.00 | 420.15 | 428.65 | 424.40 | 489.94 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 380.00 | 410.60 | 419.10 | 414.85 | 417.49 | -62.66 | -13.05% | 1.09 | 2 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 390.00 | 400.65 | 409.10 | 404.88 | 407.50 | -86.20 | -17.46% | 1.04 | 2 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 400.00 | 390.65 | 399.10 | 394.88 | 460.15 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 380.65 | 389.10 | 384.88 | 450.23 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 420.00 | 370.65 | 379.10 | 374.88 | 375.87 | -64.28 | -14.61% | 0.89 | 4 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 430.00 | 360.65 | 369.10 | 364.88 | 365.88 | -64.35 | -14.96% | 0.85 | 4 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 440.00 | 350.65 | 359.10 | 354.88 | 420.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 450.00 | 340.35 | 349.00 | 344.68 | 345.09 | -68.21 | -16.51% | 0.77 | 4 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 460.00 | 330.20 | 339.15 | 334.68 | 335.09 | -29.51 | -8.10% | 0.73 | 4 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 470.00 | 320.20 | 328.75 | 324.48 | 390.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 480.00 | 310.70 | 319.15 | 314.93 | 314.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 490.00 | 300.20 | 309.15 | 304.68 | 370.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 500.00 | 290.20 | 299.15 | 294.68 | 320.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 510.00 | 280.70 | 289.15 | 284.93 | 350.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 520.00 | 270.40 | 278.75 | 274.58 | 341.90 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 530.00 | 260.40 | 268.75 | 264.58 | 334.05 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 540.00 | 250.75 | 258.45 | 254.60 | 320.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 550.00 | 241.20 | 248.55 | 244.88 | 273.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 560.00 | 230.70 | 238.75 | 234.73 | 263.25 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 580.00 | 210.75 | 218.45 | 214.60 | 280.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 600.00 | 192.20 | 196.45 | 194.33 | 209.75 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.56 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 605.00 | 186.85 | 191.45 | 189.15 | 267.55 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 610.00 | 181.90 | 187.70 | 184.80 | 250.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 615.00 | 176.90 | 181.50 | 179.20 | 183.97 | -63.98 | -25.81% | 0.29 | 4 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 620.00 | 172.05 | 176.50 | 174.28 | 178.98 | -11.02 | -5.80% | 0.28 | 4 | 53 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 625.00 | 166.90 | 172.75 | 169.83 | 193.85 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 630.00 | 161.60 | 167.75 | 164.68 | 173.87 | % | 0.26 | 2 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 635.00 | 156.95 | 161.80 | 159.38 | 168.89 | -55.71 | -24.81% | 0.25 | 2 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 640.00 | 151.95 | 156.55 | 154.25 | 155.07 | +0.57 | +0.37% | 0.24 | 2 | 90 | 1.27 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 645.00 | 147.00 | 151.85 | 149.43 | 150.08 | -24.17 | -13.88% | 0.23 | 2 | 10 | 1.27 | 1.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 650.00 | 142.00 | 146.85 | 144.43 | 210.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.03 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 655.00 | 137.05 | 142.90 | 139.98 | 149.05 | -56.80 | -27.60% | 0.21 | 12 | 0 | 1.29 | 1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 660.00 | 132.10 | 136.55 | 134.33 | 144.07 | +21.22 | +17.28% | 0.20 | 14 | 19 | 1.12 | 1.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 665.00 | 127.10 | 131.95 | 129.53 | 130.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.12 | 1.00 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 667.50 | 124.65 | 129.50 | 127.08 | % | 0.19 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.06 | 3/16/2026 4:00:05 PM EST | |||
| 670.00 | 122.15 | 127.00 | 124.58 | 126.38 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.09 | 1.00 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 672.50 | 119.70 | 126.15 | 122.93 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.05 | 3/16/2026 4:00:05 PM EST | |||
| 675.00 | 117.20 | 122.05 | 119.63 | 194.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.21 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 677.50 | 114.75 | 119.60 | 117.18 | % | 0.17 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.25 | 3/16/2026 4:00:05 PM EST | |||
| 680.00 | 112.25 | 116.90 | 114.58 | 111.97 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.00 | 0.99 | 0.00 | -0.28 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 682.50 | 109.80 | 114.75 | 112.28 | % | 0.16 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.31 | 3/16/2026 4:00:05 PM EST | |||
| 685.00 | 107.70 | 112.20 | 109.95 | 192.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.33 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 687.50 | 104.90 | 109.75 | 107.33 | % | 0.16 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.41 | 3/16/2026 4:00:05 PM EST | |||
| 690.00 | 102.45 | 107.30 | 104.88 | 105.69 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.96 | 0.98 | 0.00 | -0.41 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 692.50 | 100.00 | 104.85 | 102.43 | % | 0.15 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.47 | 3/16/2026 4:00:05 PM EST | |||
| 695.00 | 97.55 | 102.40 | 99.98 | 104.00 | +8.37 | +8.76% | 0.14 | 4 | 1 | 0.93 | 0.98 | 0.00 | -0.52 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 697.50 | 95.10 | 99.95 | 97.53 | 98.76 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.92 | 0.97 | 0.00 | -0.56 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 700.00 | 92.65 | 97.25 | 94.95 | 101.85 | +18.35 | +21.98% | 0.14 | 7 | 30 | 0.88 | 0.97 | 0.00 | -0.61 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 702.50 | 90.20 | 95.10 | 92.65 | 96.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.66 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 705.00 | 88.10 | 92.65 | 90.38 | 83.52 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.88 | 0.96 | 0.00 | -0.69 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 707.50 | 85.35 | 90.25 | 87.80 | % | 0.12 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.72 | 3/16/2026 4:00:05 PM EST | |||
| 710.00 | 82.10 | 89.85 | 85.98 | 86.89 | 0.00 | 0.00% | 0.12 | 0 | 210 | 0.98 | 0.96 | 0.00 | -0.76 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 712.50 | 79.35 | 87.00 | 83.18 | 86.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | 0.95 | 0.00 | -0.80 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 715.00 | 76.55 | 84.80 | 80.68 | 81.70 | 0.00 | 0.00% | 0.11 | 0 | 213 | 0.89 | 0.95 | 0.00 | -0.85 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 717.50 | 75.00 | 81.60 | 78.30 | % | 0.11 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.89 | 3/16/2026 4:00:05 PM EST | |||
| 720.00 | 73.10 | 79.45 | 76.28 | 75.50 | +8.00 | +11.86% | 0.11 | 14 | 150 | 0.74 | 0.94 | 0.00 | -0.92 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 722.50 | 70.45 | 76.70 | 73.58 | % | 0.10 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.96 | 3/16/2026 4:00:05 PM EST | |||
| 725.00 | 68.60 | 73.50 | 71.05 | 71.71 | +8.77 | +13.94% | 0.10 | 205 | 78 | 0.77 | 0.93 | 0.00 | -1.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 727.50 | 66.90 | 71.15 | 69.03 | % | 0.09 | 0 | 0 | 0.76 | 0.92 | 0.00 | -1.06 | 3/16/2026 4:00:05 PM EST | |||
| 730.00 | 64.05 | 68.45 | 66.25 | 67.01 | +8.41 | +14.36% | 0.09 | 215 | 41 | 0.73 | 0.92 | 0.00 | -1.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 732.50 | 61.75 | 66.45 | 64.10 | 58.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.73 | 0.91 | 0.00 | -1.17 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 735.00 | 59.40 | 64.10 | 61.75 | 55.78 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.72 | 0.91 | 0.00 | -1.20 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 737.50 | 57.10 | 61.45 | 59.28 | 61.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | 0.90 | 0.00 | -1.25 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 740.00 | 54.80 | 59.85 | 57.33 | 56.60 | +8.60 | +17.92% | 0.08 | 83 | 380 | 0.47 | 0.89 | 0.00 | -1.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 742.50 | 52.55 | 58.70 | 55.63 | 56.00 | -0.80 | -1.41% | 0.07 | 3 | 2 | 0.51 | 0.88 | 0.00 | -1.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 745.00 | 50.30 | 54.85 | 52.58 | 54.38 | +10.38 | +23.60% | 0.07 | 15 | 40 | 0.48 | 0.87 | 0.00 | -1.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 747.50 | 47.90 | 52.65 | 50.28 | 52.35 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.86 | 0.00 | -1.43 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 750.00 | 45.70 | 51.85 | 48.78 | 49.92 | +4.38 | +9.62% | 0.07 | 80 | 219 | 0.51 | 0.85 | 0.01 | -1.49 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 755.00 | 41.40 | 46.10 | 43.75 | 45.17 | +6.87 | +17.94% | 0.06 | 4 | 19 | 0.48 | 0.83 | 0.01 | -1.57 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 760.00 | 37.25 | 41.85 | 39.55 | 39.36 | +4.66 | +13.43% | 0.05 | 3 | 265 | 0.48 | 0.81 | 0.01 | -1.66 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 765.00 | 33.05 | 37.80 | 35.43 | 36.40 | +6.20 | +20.53% | 0.05 | 10 | 32 | 0.48 | 0.78 | 0.01 | -1.75 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 770.00 | 29.95 | 34.30 | 32.13 | 32.23 | +5.30 | +19.69% | 0.04 | 62 | 98 | 0.50 | 0.74 | 0.01 | -1.80 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 775.00 | 25.75 | 30.25 | 28.00 | 34.47 | +10.94 | +46.50% | 0.04 | 2 | 69 | 0.48 | 0.71 | 0.01 | -1.87 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 780.00 | 23.25 | 26.10 | 24.68 | 24.24 | +3.14 | +14.89% | 0.03 | 134 | 905 | 0.48 | 0.66 | 0.01 | -1.92 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 785.00 | 19.40 | 22.50 | 20.95 | 21.28 | +3.18 | +17.57% | 0.03 | 36 | 172 | 0.46 | 0.62 | 0.01 | -1.94 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 790.00 | 16.60 | 19.25 | 17.93 | 18.14 | +2.54 | +16.29% | 0.02 | 38 | 498 | 0.44 | 0.57 | 0.01 | -1.95 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 795.00 | 14.75 | 16.30 | 15.53 | 15.10 | +1.10 | +7.86% | 0.02 | 142 | 123 | 0.45 | 0.52 | 0.01 | -1.93 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 800.00 | 12.15 | 13.65 | 12.90 | 12.77 | +1.14 | +9.81% | 0.02 | 565 | 774 | 0.45 | 0.46 | 0.01 | -1.89 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 805.00 | 9.30 | 11.95 | 10.63 | 10.05 | +0.35 | +3.61% | 0.01 | 155 | 203 | 0.44 | 0.41 | 0.01 | -1.82 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 810.00 | 7.85 | 8.85 | 8.35 | 8.25 | +0.07 | +0.86% | 0.01 | 206 | 574 | 0.43 | 0.35 | 0.01 | -1.72 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 815.00 | 5.75 | 8.15 | 6.95 | 6.60 | +0.36 | +5.77% | 0.01 | 211 | 233 | 0.43 | 0.30 | 0.01 | -1.61 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 820.00 | 5.00 | 5.70 | 5.35 | 5.21 | -0.12 | -2.26% | 0.01 | 231 | 519 | 0.43 | 0.26 | 0.01 | -1.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 825.00 | 3.25 | 4.70 | 3.98 | 4.12 | +0.07 | +1.73% | 0.00 | 144 | 187 | 0.41 | 0.22 | 0.01 | -1.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 830.00 | 3.00 | 3.45 | 3.23 | 3.23 | -0.27 | -7.72% | 0.00 | 1,104 | 600 | 0.42 | 0.18 | 0.01 | -1.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 835.00 | 2.55 | 3.20 | 2.88 | 2.55 | -0.35 | -12.07% | 0.00 | 150 | 344 | 0.42 | 0.15 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 840.00 | 1.80 | 1.99 | 1.90 | 1.88 | -0.36 | -16.08% | 0.00 | 264 | 632 | 0.42 | 0.12 | 0.01 | -0.86 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 845.00 | 1.12 | 1.61 | 1.37 | 1.40 | -0.19 | -11.95% | 0.00 | 130 | 92 | 0.42 | 0.09 | 0.00 | -0.72 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 850.00 | 0.96 | 1.15 | 1.06 | 1.13 | -0.19 | -14.40% | 0.00 | 1,422 | 1,112 | 0.42 | 0.07 | 0.00 | -0.59 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 855.00 | 0.57 | 0.98 | 0.78 | 1.10 | +0.05 | +4.77% | 0.00 | 33 | 157 | 0.42 | 0.05 | 0.00 | -0.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 860.00 | 0.33 | 0.85 | 0.59 | 0.66 | -0.24 | -26.67% | 0.00 | 207 | 690 | 0.42 | 0.04 | 0.00 | -0.38 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 865.00 | 0.28 | 0.52 | 0.40 | 0.46 | -0.18 | -28.13% | 0.00 | 62 | 216 | 0.42 | 0.03 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 870.00 | 0.17 | 0.45 | 0.31 | 0.33 | -0.12 | -26.67% | 0.00 | 67 | 540 | 0.42 | 0.02 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 875.00 | 0.15 | 0.55 | 0.35 | 0.34 | -0.05 | -12.83% | 0.00 | 79 | 341 | 0.45 | 0.02 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 880.00 | 0.17 | 0.30 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 36 | 739 | 0.45 | 0.01 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 885.00 | 0.02 | 0.72 | 0.37 | 0.23 | -0.12 | -34.29% | 0.00 | 5 | 225 | 0.57 | 0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.26 | 0.13 | 0.26 | -0.02 | -7.15% | 0.00 | 12 | 347 | 0.51 | 0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 895.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 353 | 0.53 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 900.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 135 | 3,135 | 0.51 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 905.00 | 0.00 | 0.44 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 4 | 229 | 0.62 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 910.00 | 0.05 | 1.00 | 0.53 | 0.20 | +0.07 | +53.85% | 0.00 | 7 | 187 | 0.61 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 915.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 251 | 0.57 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 917.50 | 0.00 | 4.35 | 2.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.06 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 920.00 | 0.02 | 0.26 | 0.14 | 0.06 | -0.18 | -75.00% | 0.00 | 51 | 558 | 0.56 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 922.50 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 925.00 | 0.00 | 0.90 | 0.45 | 0.06 | -0.14 | -70.00% | 0.00 | 25 | 268 | 0.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 927.50 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 930.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.13 | -81.25% | 0.00 | 507 | 579 | 0.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 932.50 | 0.00 | 4.20 | 2.10 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:05 PM EST |
| 935.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 937.50 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.18 | -78.27% | 0.00 | 11 | 957 | 0.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 945.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 18 | 367 | 0.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 0.58 | 0.29 | 0.30 | +0.25 | +500.00% | 0.00 | 14 | 820 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 955.00 | 0.00 | 0.57 | 0.29 | 0.03 | +0.01 | +50.00% | 0.00 | 91 | 169 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 960.00 | 0.02 | 0.14 | 0.08 | 0.02 | -0.18 | -90.00% | 0.00 | 1,392 | 1,649 | 0.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 965.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 59 | 401 | 0.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 970.00 | 0.01 | 0.42 | 0.22 | 0.04 | +0.03 | +300.00% | 0.00 | 64 | 307 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 975.00 | 0.02 | 0.42 | 0.22 | 0.10 | -2.06 | -95.37% | 0.00 | 31 | 229 | 0.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 1.87 | 0.94 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 822 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 985.00 | 0.00 | 0.77 | 0.39 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 990.00 | 0.00 | 4.15 | 2.08 | 1.28 | +1.25 | +4,166.67% | 0.00 | 6 | 704 | 1.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 995.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 1,000.00 | 0.01 | 0.09 | 0.05 | 0.17 | +0.14 | +466.67% | 0.00 | 270 | 1,198 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,005.00 | 0.00 | 2.92 | 1.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 1,010.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 83 | 337 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,015.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,020.00 | 0.00 | 4.15 | 2.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,025.00 | 0.00 | 4.05 | 2.03 | 2.02 | -0.99 | -32.89% | 0.00 | 4 | 144 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,030.00 | 0.01 | 0.20 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 360 | 163 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,035.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,040.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,050.00 | 0.00 | 2.00 | 1.00 | 1.00 | +0.98 | +4,900.00% | 0.00 | 13 | 187 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,080.00 | 0.00 | 1.34 | 0.67 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.49 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 1,146 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 83 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 3.45 | 1.73 | 0.01 | -0.09 | -90.00% | 0.00 | 15 | 48 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.42 | -93.34% | 0.00 | 41 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.36 | -97.30% | 0.00 | 66 | 125 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 1,170.00 | 0.00 | 3.35 | 1.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 1.17 | 0.59 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.49 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,350.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:05 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,370.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.90 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,390.00 | 0.00 | 4.25 | 2.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,410.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,430.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.81 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 295 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 2.40 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 156 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 82 | 2.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 1 | 302 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.71 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.40 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.32 | +0.22 | +220.00% | 0.00 | 2 | 342 | 1.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.41 | 0.21 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 353 | 1.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 600.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 53 | 522 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.23 | -95.84% | 0.00 | 68 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.38 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 3.25 | 1.63 | 0.07 | -0.05 | -41.67% | 0.00 | 21 | 77 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 431 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 625.00 | 0.01 | 0.18 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 1.44 | 0.72 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 635.00 | 0.00 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.09 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 640.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.39 | -84.79% | 0.00 | 16 | 509 | 0.82 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 645.00 | 0.10 | 0.44 | 0.27 | 0.18 | -0.11 | -37.94% | 0.00 | 24 | 170 | 0.87 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 650.00 | 0.06 | 0.55 | 0.31 | 0.15 | -0.20 | -57.15% | 0.00 | 24 | 404 | 0.78 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 655.00 | 0.00 | 0.93 | 0.47 | 0.21 | -0.19 | -47.50% | 0.00 | 8 | 58 | 1.00 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 660.00 | 0.10 | 0.27 | 0.19 | 0.17 | -0.32 | -65.31% | 0.00 | 171 | 557 | 0.75 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 0.64 | 0.32 | 0.25 | -0.45 | -64.29% | 0.00 | 15 | 77 | 0.87 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 667.50 | 0.00 | 0.73 | 0.37 | 0.18 | % | 0.00 | 2 | 0 | 0.88 | 0.00 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 670.00 | 0.01 | 0.31 | 0.16 | 0.19 | -0.37 | -66.08% | 0.00 | 136 | 81 | 0.64 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 672.50 | 0.00 | 4.40 | 2.20 | 0.32 | % | 0.00 | 4 | 0 | 1.24 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 675.00 | 0.09 | 0.80 | 0.45 | 0.34 | -0.42 | -55.27% | 0.00 | 25 | 238 | 0.74 | -0.01 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 677.50 | 0.06 | 0.81 | 0.44 | 0.38 | -0.41 | -51.90% | 0.00 | 6 | 2 | 0.71 | -0.01 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 680.00 | 0.31 | 0.41 | 0.36 | 0.41 | -0.52 | -55.92% | 0.00 | 170 | 389 | 0.72 | -0.01 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 682.50 | 0.11 | 1.00 | 0.56 | 0.33 | % | 0.00 | 6 | 0 | 0.72 | -0.01 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 685.00 | 0.33 | 0.73 | 0.53 | 0.50 | -0.50 | -50.00% | 0.00 | 11 | 53 | 0.72 | -0.02 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 687.50 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.41 | 3/16/2026 4:00:05 PM EST | |||
| 690.00 | 0.40 | 0.83 | 0.62 | 0.59 | -0.56 | -48.70% | 0.00 | 569 | 715 | 0.71 | -0.02 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 692.50 | 0.44 | 0.83 | 0.64 | 0.60 | -1.40 | -70.00% | 0.00 | 6 | 5 | 0.70 | -0.02 | 0.00 | -0.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 695.00 | 0.41 | 1.00 | 0.71 | 0.64 | -0.46 | -41.82% | 0.00 | 575 | 235 | 0.70 | -0.02 | 0.00 | -0.52 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 697.50 | 0.56 | 1.00 | 0.78 | 0.86 | -1.11 | -56.35% | 0.00 | 1 | 2 | 0.70 | -0.03 | 0.00 | -0.56 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 700.00 | 0.51 | 0.77 | 0.64 | 0.83 | -0.88 | -51.47% | 0.00 | 102 | 794 | 0.67 | -0.03 | 0.00 | -0.61 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 702.50 | 0.24 | 1.34 | 0.79 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.03 | 0.00 | -0.66 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 705.00 | 0.54 | 1.01 | 0.78 | 0.86 | -1.21 | -58.46% | 0.00 | 16 | 101 | 0.65 | -0.04 | 0.00 | -0.69 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 707.50 | 0.61 | 1.20 | 0.91 | 0.99 | -1.55 | -61.03% | 0.00 | 8 | 4 | 0.65 | -0.04 | 0.00 | -0.72 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 710.00 | 0.68 | 1.39 | 1.04 | 1.06 | -1.44 | -57.60% | 0.00 | 111 | 311 | 0.65 | -0.04 | 0.00 | -0.76 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 712.50 | 0.59 | 1.67 | 1.13 | 1.30 | -1.25 | -49.02% | 0.00 | 4 | 7 | 0.64 | -0.05 | 0.00 | -0.80 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 715.00 | 0.84 | 1.40 | 1.12 | 1.12 | -1.63 | -59.28% | 0.00 | 117 | 84 | 0.63 | -0.05 | 0.00 | -0.85 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 717.50 | 0.64 | 1.87 | 1.26 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | -0.06 | 0.00 | -0.89 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 720.00 | 1.21 | 1.44 | 1.33 | 1.35 | -1.95 | -59.10% | 0.00 | 95 | 1,200 | 0.62 | -0.06 | 0.00 | -0.92 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 722.50 | 1.32 | 1.95 | 1.64 | 1.63 | % | 0.00 | 3 | 0 | 0.63 | -0.06 | 0.00 | -0.96 | 3/16/2026 | 3/16/2026 4:00:05 PM EST | |
| 725.00 | 1.36 | 2.15 | 1.76 | 1.55 | -2.54 | -62.11% | 0.00 | 26 | 194 | 0.62 | -0.07 | 0.00 | -1.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 727.50 | 1.32 | 2.30 | 1.81 | 1.82 | -2.18 | -54.50% | 0.00 | 10 | 9 | 0.61 | -0.08 | 0.00 | -1.06 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 730.00 | 1.59 | 2.30 | 1.95 | 1.99 | -2.54 | -56.08% | 0.00 | 76 | 223 | 0.60 | -0.08 | 0.00 | -1.11 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 732.50 | 1.33 | 2.74 | 2.04 | 2.00 | -2.95 | -59.60% | 0.00 | 5 | 22 | 0.59 | -0.09 | 0.00 | -1.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 735.00 | 1.84 | 2.82 | 2.33 | 2.35 | -2.98 | -55.91% | 0.00 | 104 | 303 | 0.59 | -0.09 | 0.00 | -1.20 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 737.50 | 1.80 | 3.15 | 2.48 | 2.36 | -3.75 | -61.38% | 0.00 | 42 | 17 | 0.59 | -0.10 | 0.00 | -1.25 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 740.00 | 1.96 | 3.30 | 2.63 | 2.69 | -3.45 | -56.19% | 0.00 | 92 | 580 | 0.58 | -0.11 | 0.00 | -1.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 742.50 | 2.44 | 3.40 | 2.92 | 2.82 | -3.67 | -56.55% | 0.00 | 3 | 38 | 0.58 | -0.12 | 0.00 | -1.34 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 745.00 | 2.25 | 3.65 | 2.95 | 3.24 | -4.57 | -58.52% | 0.00 | 82 | 247 | 0.56 | -0.13 | 0.00 | -1.41 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 747.50 | 2.90 | 4.05 | 3.48 | 3.26 | -4.94 | -60.25% | 0.00 | 48 | 150 | 0.57 | -0.14 | 0.00 | -1.43 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 750.00 | 2.92 | 4.40 | 3.66 | 3.82 | -3.78 | -49.74% | 0.00 | 263 | 972 | 0.55 | -0.15 | 0.01 | -1.49 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 755.00 | 4.00 | 4.85 | 4.43 | 4.07 | -5.50 | -57.48% | 0.01 | 48 | 138 | 0.55 | -0.17 | 0.01 | -1.57 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 760.00 | 4.25 | 6.00 | 5.13 | 5.25 | -6.75 | -56.25% | 0.01 | 496 | 514 | 0.53 | -0.19 | 0.01 | -1.66 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 765.00 | 4.80 | 6.55 | 5.68 | 6.15 | -7.35 | -54.45% | 0.01 | 51 | 167 | 0.51 | -0.22 | 0.01 | -1.75 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 770.00 | 6.30 | 8.05 | 7.18 | 7.08 | -7.92 | -52.80% | 0.01 | 85 | 1,683 | 0.52 | -0.26 | 0.01 | -1.80 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 775.00 | 7.70 | 8.90 | 8.30 | 8.15 | -8.85 | -52.06% | 0.01 | 149 | 860 | 0.50 | -0.29 | 0.01 | -1.87 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 780.00 | 9.10 | 10.30 | 9.70 | 9.70 | -9.00 | -48.13% | 0.01 | 183 | 1,414 | 0.49 | -0.34 | 0.01 | -1.92 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 785.00 | 10.50 | 12.15 | 11.33 | 11.14 | -8.35 | -42.85% | 0.01 | 50 | 347 | 0.49 | -0.38 | 0.01 | -1.94 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 790.00 | 11.35 | 13.90 | 12.63 | 14.00 | -9.64 | -40.78% | 0.02 | 80 | 700 | 0.47 | -0.43 | 0.01 | -1.95 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 795.00 | 14.80 | 16.25 | 15.53 | 16.04 | -11.96 | -42.72% | 0.02 | 118 | 164 | 0.47 | -0.48 | 0.01 | -1.93 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 800.00 | 17.10 | 18.60 | 17.85 | 18.00 | -11.58 | -39.15% | 0.02 | 158 | 1,153 | 0.47 | -0.54 | 0.01 | -1.89 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 805.00 | 19.25 | 21.80 | 20.53 | 20.89 | -13.23 | -38.78% | 0.03 | 46 | 156 | 0.46 | -0.59 | 0.01 | -1.82 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 810.00 | 22.35 | 23.95 | 23.15 | 24.50 | -11.45 | -31.85% | 0.03 | 67 | 322 | 0.45 | -0.65 | 0.01 | -1.72 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 815.00 | 25.30 | 29.15 | 27.23 | 26.64 | -10.47 | -28.22% | 0.03 | 29 | 204 | 0.46 | -0.70 | 0.01 | -1.61 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 820.00 | 28.50 | 33.55 | 31.03 | 31.57 | -12.31 | -28.06% | 0.04 | 61 | 409 | 0.46 | -0.74 | 0.01 | -1.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 825.00 | 32.65 | 36.70 | 34.68 | 34.13 | -12.37 | -26.61% | 0.04 | 5 | 318 | 0.46 | -0.78 | 0.01 | -1.33 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 830.00 | 37.55 | 39.85 | 38.70 | 39.53 | -11.24 | -22.14% | 0.05 | 27 | 538 | 0.46 | -0.82 | 0.01 | -1.17 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 835.00 | 40.50 | 45.60 | 43.05 | 42.11 | -14.08 | -25.06% | 0.05 | 32 | 524 | 0.55 | -0.85 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 840.00 | 45.30 | 50.00 | 47.65 | 47.80 | -9.75 | -16.95% | 0.06 | 33 | 459 | 0.57 | -0.88 | 0.01 | -0.86 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 845.00 | 49.85 | 54.55 | 52.20 | 51.20 | -12.78 | -19.98% | 0.06 | 11 | 975 | 0.58 | -0.91 | 0.00 | -0.72 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 850.00 | 54.85 | 59.25 | 57.05 | 57.06 | -12.04 | -17.43% | 0.07 | 45 | 967 | 0.60 | -0.93 | 0.00 | -0.59 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 855.00 | 59.55 | 64.20 | 61.88 | 61.87 | -12.76 | -17.10% | 0.07 | 1 | 329 | 0.63 | -0.95 | 0.00 | -0.47 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 860.00 | 64.25 | 68.85 | 66.55 | 63.10 | -15.30 | -19.52% | 0.08 | 29 | 309 | 0.65 | -0.96 | 0.00 | -0.38 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 865.00 | 68.95 | 73.75 | 71.35 | 70.52 | -7.56 | -9.69% | 0.08 | 45 | 526 | 0.67 | -0.97 | 0.00 | -0.30 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 870.00 | 72.95 | 78.60 | 75.78 | 75.00 | -11.55 | -13.35% | 0.09 | 88 | 899 | 0.70 | -0.98 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 875.00 | 79.10 | 83.70 | 81.40 | 79.45 | -13.57 | -14.59% | 0.09 | 10 | 186 | 0.73 | -0.98 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 880.00 | 83.00 | 88.50 | 85.75 | 86.00 | -12.50 | -12.69% | 0.10 | 11 | 348 | 0.63 | -0.99 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 885.00 | 87.40 | 93.65 | 90.53 | 82.10 | -14.62 | -15.12% | 0.10 | 1 | 465 | 0.79 | -0.99 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 890.00 | 92.50 | 98.45 | 95.48 | 107.66 | 0.00 | 0.00% | 0.11 | 0 | 185 | 0.81 | -0.99 | 0.00 | -0.06 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 895.00 | 97.15 | 103.40 | 100.28 | 100.04 | -13.65 | -12.01% | 0.11 | 197 | 27 | 0.83 | -1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 900.00 | 101.30 | 109.80 | 105.55 | 105.49 | -13.13 | -11.07% | 0.12 | 765 | 112 | 0.86 | -1.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 905.00 | 106.45 | 115.00 | 110.73 | 110.67 | -10.48 | -8.65% | 0.12 | 181 | 12 | 0.92 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 910.00 | 111.95 | 119.65 | 115.80 | 115.72 | -9.03 | -7.24% | 0.13 | 422 | 27 | 1.04 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 915.00 | 117.05 | 125.00 | 121.03 | 120.34 | -9.41 | -7.26% | 0.13 | 165 | 10 | 0.96 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 917.50 | 119.45 | 127.15 | 123.30 | 50.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 920.00 | 121.65 | 129.00 | 125.33 | 125.33 | -8.67 | -6.47% | 0.14 | 112 | 7 | 0.98 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 922.50 | 124.45 | 132.15 | 128.30 | 131.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 925.00 | 127.00 | 135.00 | 131.00 | 130.02 | -9.73 | -6.97% | 0.14 | 60 | 7 | 1.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 927.50 | 129.65 | 137.15 | 133.40 | 140.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 930.00 | 131.65 | 140.00 | 135.83 | 135.30 | -16.05 | -10.61% | 0.15 | 20 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 932.50 | 134.75 | 142.15 | 138.45 | 145.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 935.00 | 136.45 | 145.00 | 140.73 | 140.23 | -16.36 | -10.45% | 0.15 | 90 | 10 | 1.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 937.50 | 139.60 | 147.15 | 143.38 | 84.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 940.00 | 141.65 | 149.70 | 145.68 | 144.65 | -9.36 | -6.08% | 0.15 | 137 | 9 | 1.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 945.00 | 146.40 | 154.75 | 150.58 | 150.71 | -15.79 | -9.49% | 0.16 | 60 | 7 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 950.00 | 151.80 | 160.00 | 155.90 | 151.70 | -19.85 | -11.58% | 0.16 | 2 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 955.00 | 156.35 | 163.60 | 159.98 | 164.27 | -12.18 | -6.91% | 0.17 | 23 | 4 | 1.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 960.00 | 163.75 | 168.70 | 166.23 | 169.25 | -5.50 | -3.15% | 0.17 | 1 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 965.00 | 166.95 | 174.65 | 170.80 | 166.85 | -20.50 | -10.95% | 0.18 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 970.00 | 171.95 | 179.65 | 175.80 | 171.75 | -12.40 | -6.74% | 0.18 | 24 | 3 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 975.00 | 176.65 | 185.00 | 180.83 | 177.70 | -12.25 | -6.45% | 0.19 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 980.00 | 182.00 | 189.65 | 185.83 | 182.69 | +51.14 | +38.88% | 0.19 | 2 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 985.00 | 186.95 | 194.65 | 190.80 | 208.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 990.00 | 192.00 | 199.65 | 195.83 | 213.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 995.00 | 196.95 | 204.65 | 200.80 | 129.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 1,000.00 | 201.35 | 209.65 | 205.50 | 137.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,005.00 | 207.00 | 214.65 | 210.83 | 102.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:05 PM EST |
| 1,010.00 | 212.05 | 219.65 | 215.85 | 177.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 1,015.00 | 216.95 | 224.65 | 220.80 | 166.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:05 PM EST |
| 1,020.00 | 221.25 | 229.65 | 225.45 | 158.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,025.00 | 226.30 | 234.65 | 230.48 | 163.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,030.00 | 231.95 | 239.65 | 235.80 | 169.39 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,035.00 | 236.95 | 244.65 | 240.80 | 174.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,040.00 | 242.25 | 249.65 | 245.95 | 165.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 1,050.00 | 251.95 | 260.00 | 255.98 | 189.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,060.00 | 261.95 | 269.65 | 265.80 | 199.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,070.00 | 271.05 | 279.65 | 275.35 | 209.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,080.00 | 281.05 | 289.65 | 285.35 | 219.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,090.00 | 292.35 | 299.65 | 296.00 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,100.00 | 301.95 | 309.65 | 305.80 | 155.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:05 PM EST |
| 1,110.00 | 312.15 | 319.65 | 315.90 | 249.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,120.00 | 321.95 | 329.65 | 325.80 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,130.00 | 331.95 | 339.65 | 335.80 | 269.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 1,140.00 | 342.25 | 349.65 | 345.95 | 237.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/16/2026 4:00:05 PM EST |
| 1,150.00 | 351.95 | 359.65 | 355.80 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,160.00 | 361.95 | 369.65 | 365.80 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,170.00 | 371.20 | 379.65 | 375.43 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,180.00 | 381.05 | 389.65 | 385.35 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,190.00 | 391.05 | 399.65 | 395.35 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,200.00 | 401.05 | 409.65 | 405.35 | 310.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,210.00 | 411.05 | 419.65 | 415.35 | 320.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:05 PM EST |
| 1,220.00 | 421.05 | 429.65 | 425.35 | % | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,230.00 | 431.05 | 439.65 | 435.35 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,240.00 | 441.05 | 449.65 | 445.35 | % | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,250.00 | 451.05 | 459.65 | 455.35 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,260.00 | 461.60 | 469.65 | 465.63 | % | 0.37 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,270.00 | 471.05 | 479.65 | 475.35 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,280.00 | 481.60 | 489.65 | 485.63 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,290.00 | 491.05 | 499.65 | 495.35 | 329.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:05 PM EST |
| 1,300.00 | 501.05 | 509.65 | 505.35 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,310.00 | 511.05 | 519.65 | 515.35 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,320.00 | 521.05 | 529.65 | 525.35 | % | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,330.00 | 531.05 | 539.65 | 535.35 | % | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,340.00 | 541.05 | 549.65 | 545.35 | % | 0.41 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,350.00 | 551.30 | 559.65 | 555.48 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,360.00 | 561.60 | 569.65 | 565.63 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,370.00 | 571.60 | 579.65 | 575.63 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,380.00 | 581.05 | 589.65 | 585.35 | % | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,390.00 | 591.35 | 599.65 | 595.50 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,400.00 | 601.05 | 609.65 | 605.35 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,410.00 | 611.60 | 619.65 | 615.63 | % | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,420.00 | 621.30 | 629.65 | 625.48 | % | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,430.00 | 631.05 | 639.65 | 635.35 | % | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 1,440.00 | 641.05 | 649.65 | 645.35 | % | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |