Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $905.60 as of 4/30/2026 3:57:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 443.55 | 449.45 | 446.50 | % | 0.93 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 490.00 | 433.55 | 439.65 | 436.60 | % | 0.89 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 500.00 | 423.60 | 429.45 | 426.53 | % | 0.85 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 510.00 | 413.60 | 419.45 | 416.53 | % | 0.82 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 520.00 | 403.60 | 409.45 | 406.53 | % | 0.78 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 530.00 | 393.60 | 399.45 | 396.53 | % | 0.75 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 540.00 | 383.60 | 389.45 | 386.53 | % | 0.72 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 550.00 | 373.60 | 379.45 | 376.53 | % | 0.68 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 560.00 | 362.10 | 369.45 | 365.78 | % | 0.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 570.00 | 353.60 | 359.45 | 356.53 | 333.97 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 580.00 | 343.25 | 349.45 | 346.35 | 324.07 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 590.00 | 333.60 | 339.45 | 336.53 | 329.02 | % | 0.57 | 1 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST | |
| 600.00 | 323.60 | 329.45 | 326.53 | 319.12 | +11.02 | +3.58% | 0.54 | 1 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 610.00 | 313.60 | 319.45 | 316.53 | 320.28 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 620.00 | 303.60 | 309.45 | 306.53 | 310.38 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 630.00 | 293.60 | 299.50 | 296.55 | % | 0.47 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 640.00 | 283.60 | 289.55 | 286.58 | 291.46 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.86 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 645.00 | 278.65 | 284.70 | 281.68 | 286.47 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 650.00 | 273.65 | 279.45 | 276.55 | % | 0.43 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 655.00 | 268.65 | 274.55 | 271.60 | % | 0.41 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 660.00 | 263.65 | 269.50 | 266.58 | % | 0.40 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 665.00 | 258.65 | 264.45 | 261.55 | % | 0.39 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 670.00 | 253.65 | 259.50 | 256.58 | 151.99 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:58:51 PM EST |
| 675.00 | 248.65 | 254.50 | 251.58 | % | 0.37 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 680.00 | 243.65 | 249.50 | 246.58 | % | 0.36 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 685.00 | 238.65 | 244.50 | 241.58 | % | 0.35 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 690.00 | 233.65 | 239.50 | 236.58 | 136.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 1:58:51 PM EST |
| 695.00 | 228.65 | 234.50 | 231.58 | 228.38 | -6.72 | -2.86% | 0.33 | 3 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 700.00 | 223.65 | 229.50 | 226.58 | 223.40 | -6.72 | -2.92% | 0.32 | 3 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 705.00 | 218.65 | 224.50 | 221.58 | % | 0.31 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 710.00 | 213.65 | 219.50 | 216.58 | 214.12 | +86.97 | +68.40% | 0.31 | 1 | 14 | 2.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 715.00 | 208.65 | 214.50 | 211.58 | 210.24 | -5.16 | -2.40% | 0.30 | 3 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 720.00 | 203.65 | 209.50 | 206.58 | 205.34 | -5.07 | -2.41% | 0.29 | 2 | 18 | 3.01 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 725.00 | 198.55 | 204.50 | 201.53 | 147.49 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 1:58:51 PM EST |
| 730.00 | 193.65 | 199.50 | 196.58 | 171.49 | 0.00 | 0.00% | 0.27 | 0 | 8 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 735.00 | 188.65 | 194.50 | 191.58 | 166.58 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 740.00 | 183.65 | 189.50 | 186.58 | 127.35 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:58:51 PM EST |
| 745.00 | 178.65 | 184.50 | 181.58 | 162.55 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.70 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:58:51 PM EST |
| 750.00 | 173.65 | 179.55 | 176.60 | 156.32 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:58:51 PM EST |
| 755.00 | 168.35 | 174.50 | 171.43 | 103.30 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:58:51 PM EST |
| 760.00 | 163.65 | 169.55 | 166.60 | 161.17 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:51 PM EST |
| 765.00 | 158.65 | 164.50 | 161.58 | 141.30 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 770.00 | 153.65 | 159.55 | 156.60 | 156.69 | +20.38 | +14.96% | 0.20 | 2 | 21 | 2.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 775.00 | 148.65 | 154.60 | 151.63 | 151.70 | +22.26 | +17.20% | 0.20 | 2 | 13 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 780.00 | 143.60 | 149.75 | 146.68 | 152.66 | 0.00 | 0.00% | 0.19 | 0 | 12 | 2.04 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 785.00 | 138.70 | 144.55 | 141.63 | 145.62 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.98 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 790.00 | 133.70 | 139.55 | 136.63 | 124.00 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 795.00 | 128.70 | 134.55 | 131.63 | 107.73 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 800.00 | 123.70 | 130.00 | 126.85 | 102.74 | 0.00 | 0.00% | 0.16 | 0 | 86 | 1.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 805.00 | 118.70 | 124.55 | 121.63 | 96.47 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 810.00 | 113.70 | 119.55 | 116.63 | 104.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 815.00 | 107.20 | 114.55 | 110.88 | 120.38 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:58:51 PM EST |
| 820.00 | 103.70 | 109.55 | 106.63 | 110.70 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.55 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 825.00 | 98.35 | 104.55 | 101.45 | 91.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 830.00 | 93.70 | 99.55 | 96.63 | 81.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 835.00 | 88.70 | 94.50 | 91.60 | 93.65 | 0.00 | 0.00% | 0.11 | 0 | 87 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 840.00 | 83.70 | 89.60 | 86.65 | 82.25 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 845.00 | 78.50 | 84.60 | 81.55 | 61.62 | 0.00 | 0.00% | 0.10 | 0 | 68 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 850.00 | 73.85 | 80.00 | 76.93 | 73.86 | -3.99 | -5.13% | 0.09 | 4 | 281 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 855.00 | 68.95 | 75.00 | 71.98 | 68.90 | +8.81 | +14.67% | 0.08 | 4 | 49 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 860.00 | 63.00 | 68.20 | 65.60 | 56.15 | +13.15 | +30.59% | 0.08 | 3 | 90 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 865.00 | 59.40 | 65.35 | 62.38 | 62.26 | +19.81 | +46.67% | 0.07 | 7 | 38 | 1.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 870.00 | 53.00 | 60.30 | 56.65 | 57.27 | +12.22 | +27.13% | 0.07 | 12 | 118 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 875.00 | 48.85 | 55.40 | 52.13 | 50.41 | -1.99 | -3.80% | 0.06 | 9 | 80 | 0.78 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 880.00 | 43.00 | 49.00 | 46.00 | 32.10 | +7.10 | +28.40% | 0.05 | 25 | 147 | 0.86 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 885.00 | 38.90 | 44.85 | 41.88 | 27.47 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.77 | 0.99 | 0.00 | -0.06 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 887.50 | 36.45 | 42.50 | 39.48 | 37.52 | +15.57 | +70.94% | 0.04 | 80 | 92 | 0.81 | 0.99 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 890.00 | 34.00 | 40.05 | 37.03 | 35.05 | +17.94 | +104.86% | 0.04 | 3 | 39 | 0.77 | 0.98 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 892.50 | 31.55 | 37.45 | 34.50 | 44.54 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.77 | 0.97 | 0.00 | -0.21 | 4/23/2026 | 4/30/2026 1:58:51 PM EST |
| 895.00 | 29.10 | 35.20 | 32.15 | 20.00 | +4.46 | +28.70% | 0.04 | 21 | 75 | 0.71 | 0.96 | 0.01 | -0.30 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 897.50 | 26.65 | 32.60 | 29.63 | 14.82 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.55 | 0.94 | 0.01 | -0.42 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 900.00 | 24.95 | 30.45 | 27.70 | 25.77 | +12.55 | +94.94% | 0.03 | 183 | 420 | 0.51 | 0.93 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 902.50 | 22.00 | 28.00 | 25.00 | 24.00 | +12.30 | +105.13% | 0.03 | 20 | 79 | 0.56 | 0.90 | 0.01 | -0.81 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 905.00 | 20.20 | 25.45 | 22.83 | 23.20 | +13.25 | +133.17% | 0.03 | 37 | 102 | 0.45 | 0.88 | 0.01 | -1.08 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 907.50 | 17.90 | 22.60 | 20.25 | 21.44 | +12.26 | +133.56% | 0.02 | 10 | 73 | 0.43 | 0.84 | 0.01 | -1.43 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 910.00 | 16.65 | 20.30 | 18.48 | 19.14 | +11.10 | +138.06% | 0.02 | 54 | 202 | 0.33 | 0.81 | 0.02 | -1.87 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 912.50 | 14.20 | 18.45 | 16.33 | 15.35 | +9.20 | +149.60% | 0.02 | 24 | 20 | 0.35 | 0.76 | 0.02 | -2.39 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 915.00 | 12.95 | 15.75 | 14.35 | 13.50 | +7.40 | +121.32% | 0.02 | 176 | 94 | 0.35 | 0.72 | 0.02 | -2.88 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 920.00 | 9.25 | 11.05 | 10.15 | 9.96 | +5.61 | +128.97% | 0.01 | 369 | 167 | 0.34 | 0.61 | 0.02 | -3.18 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 922.50 | 7.70 | 9.50 | 8.60 | 8.00 | +5.18 | +183.69% | 0.01 | 22 | 169 | 0.33 | 0.55 | 0.02 | -3.23 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 925.00 | 6.25 | 7.70 | 6.98 | 6.88 | +3.87 | +128.58% | 0.01 | 345 | 226 | 0.34 | 0.49 | 0.02 | -3.22 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 927.50 | 4.85 | 6.40 | 5.63 | 6.45 | +3.75 | +138.89% | 0.01 | 112 | 159 | 0.33 | 0.43 | 0.02 | -3.14 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 930.00 | 3.85 | 5.25 | 4.55 | 4.42 | +2.52 | +132.64% | 0.00 | 320 | 340 | 0.32 | 0.37 | 0.02 | -2.99 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 932.50 | 2.92 | 4.05 | 3.49 | 3.30 | +1.52 | +85.40% | 0.00 | 99 | 68 | 0.33 | 0.32 | 0.02 | -2.79 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 935.00 | 2.13 | 2.60 | 2.37 | 2.71 | +1.36 | +100.75% | 0.00 | 170 | 540 | 0.30 | 0.26 | 0.02 | -2.52 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 937.50 | 1.61 | 2.18 | 1.90 | 2.00 | +1.00 | +100.00% | 0.00 | 136 | 56 | 0.31 | 0.21 | 0.02 | -1.96 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 940.00 | 1.11 | 1.93 | 1.52 | 1.65 | +0.73 | +79.35% | 0.00 | 195 | 640 | 0.30 | 0.17 | 0.02 | -1.47 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 942.50 | 0.81 | 1.40 | 1.11 | 1.01 | +0.26 | +34.67% | 0.00 | 36 | 27 | 0.32 | 0.13 | 0.01 | -1.08 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 945.00 | 0.60 | 0.97 | 0.79 | 0.71 | +0.16 | +29.10% | 0.00 | 325 | 213 | 0.32 | 0.10 | 0.01 | -0.77 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 947.50 | 0.41 | 0.73 | 0.57 | 0.53 | +0.12 | +29.27% | 0.00 | 38 | 44 | 0.32 | 0.08 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 950.00 | 0.30 | 0.53 | 0.42 | 0.43 | +0.02 | +4.88% | 0.00 | 622 | 882 | 0.33 | 0.06 | 0.01 | -0.38 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 955.00 | 0.14 | 0.44 | 0.29 | 0.25 | -0.01 | -3.85% | 0.00 | 125 | 450 | 0.32 | 0.03 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 960.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 14,644 | 361 | 0.32 | 0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 965.00 | 0.02 | 0.13 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 112 | 358 | 0.33 | 0.01 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 970.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 51 | 832 | 0.37 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 975.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 317 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 980.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.08 | +800.00% | 0.00 | 32 | 228 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 985.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 169 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 990.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 105 | 198 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 995.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 19 | 310 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,000.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 74 | 1,582 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,005.00 | 0.00 | 0.01 | 0.01 | 0.16 | +0.14 | +700.00% | 0.00 | 3 | 124 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,010.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 1,015.00 | 0.00 | 0.60 | 0.30 | 0.17 | +0.16 | +1,600.00% | 0.00 | 20 | 154 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,020.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 82 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,025.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 1,030.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 17 | 53 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,035.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,040.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 1 | 47 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,050.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 772 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.17 | -0.07 | -29.17% | 0.00 | 15 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,070.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 1,080.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.61 | -92.43% | 0.00 | 12 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,090.00 | 0.00 | 0.05 | 0.03 | 0.13 | -0.90 | -87.38% | 0.00 | 17 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.19 | +0.18 | +1,800.00% | 0.00 | 3 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.21 | -70.00% | 0.00 | 7 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,120.00 | 0.00 | 0.05 | 0.03 | 0.18 | -0.12 | -40.00% | 0.00 | 5 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,130.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.14 | +1,400.00% | 0.00 | 4 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 1,170.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.17 | +1,700.00% | 0.00 | 3 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,180.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 17 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 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 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.12 | +133.34% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 530.00 | 0.00 | 0.19 | 0.10 | 0.20 | -0.01 | -4.77% | 0.00 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.06 | -22.23% | 0.00 | 9 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.23 | -95.84% | 0.00 | 57 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 560.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 33 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 620.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 50 | 2.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 43 | 2.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 640.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 645.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 84 | 2.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 650.00 | 0.01 | 0.20 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 99 | 47 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 655.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 665.00 | 0.00 | 4.25 | 2.13 | 0.16 | +0.15 | +1,500.00% | 0.00 | 16 | 23 | 3.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 103 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 81 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 680.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 147 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 685.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 60 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 690.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 55 | 3.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 695.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.16 | -2.07 | -92.83% | 0.00 | 1 | 15 | 3.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:51 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:51 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:58:51 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 755.00 | 0.00 | 0.86 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:51 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:51 PM EST |
| 770.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 775.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 331 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 785.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 55 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 790.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 251 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 795.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 62 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 800.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 80 | 552 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 805.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 815.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:51 PM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 825.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 18 | 152 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 830.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 835.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 5 | 126 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 840.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 10 | 159 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 845.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.15 | -78.95% | 0.00 | 51 | 116 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 850.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.21 | -87.50% | 0.00 | 53 | 631 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 855.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.32 | -88.89% | 0.00 | 38 | 263 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 860.00 | 0.04 | 0.10 | 0.07 | 0.07 | -0.43 | -86.00% | 0.00 | 82 | 277 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 865.00 | 0.05 | 0.29 | 0.17 | 0.10 | -0.53 | -84.13% | 0.00 | 58 | 345 | 0.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 870.00 | 0.06 | 0.17 | 0.12 | 0.09 | -0.76 | -89.42% | 0.00 | 178 | 535 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 875.00 | 0.08 | 0.17 | 0.13 | 0.09 | -1.17 | -92.86% | 0.00 | 278 | 618 | 0.46 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 880.00 | 0.10 | 0.32 | 0.21 | 0.13 | -1.87 | -93.50% | 0.00 | 53 | 404 | 0.46 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 885.00 | 0.20 | 0.34 | 0.27 | 0.23 | -2.48 | -91.52% | 0.00 | 127 | 280 | 0.43 | -0.01 | 0.00 | -0.06 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 887.50 | 0.19 | 0.44 | 0.32 | 0.25 | -2.90 | -92.07% | 0.00 | 19 | 426 | 0.40 | -0.01 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 890.00 | 0.22 | 0.53 | 0.38 | 0.30 | -4.60 | -93.88% | 0.00 | 58 | 307 | 0.43 | -0.02 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 892.50 | 0.28 | 0.46 | 0.37 | 0.28 | -5.12 | -94.82% | 0.00 | 17 | 84 | 0.41 | -0.03 | 0.00 | -0.21 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 895.00 | 0.17 | 0.45 | 0.31 | 0.31 | -4.49 | -93.55% | 0.00 | 277 | 216 | 0.39 | -0.04 | 0.01 | -0.30 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 897.50 | 0.39 | 0.63 | 0.51 | 0.54 | -6.61 | -92.45% | 0.00 | 53 | 69 | 0.38 | -0.06 | 0.01 | -0.42 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 900.00 | 0.50 | 0.77 | 0.64 | 0.63 | -6.04 | -90.56% | 0.00 | 181 | 324 | 0.38 | -0.07 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 902.50 | 0.50 | 1.00 | 0.75 | 0.75 | -7.35 | -90.75% | 0.00 | 12 | 89 | 0.34 | -0.10 | 0.01 | -0.81 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 905.00 | 0.76 | 1.15 | 0.96 | 0.89 | -10.61 | -92.27% | 0.00 | 51 | 162 | 0.36 | -0.12 | 0.01 | -1.08 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 907.50 | 0.94 | 1.49 | 1.22 | 1.00 | -8.25 | -89.19% | 0.00 | 54 | 340 | 0.36 | -0.16 | 0.01 | -1.43 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 910.00 | 1.07 | 1.95 | 1.51 | 1.51 | -11.99 | -88.82% | 0.00 | 62 | 390 | 0.35 | -0.19 | 0.02 | -1.87 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 912.50 | 1.52 | 2.00 | 1.76 | 1.75 | -11.23 | -86.52% | 0.00 | 91 | 135 | 0.33 | -0.24 | 0.02 | -2.39 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 915.00 | 1.94 | 2.86 | 2.40 | 2.33 | -10.97 | -82.49% | 0.00 | 42 | 312 | 0.35 | -0.28 | 0.02 | -2.88 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 920.00 | 3.10 | 4.20 | 3.65 | 3.60 | -14.35 | -79.95% | 0.00 | 61 | 505 | 0.32 | -0.39 | 0.02 | -3.18 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 922.50 | 4.00 | 5.60 | 4.80 | 3.15 | -15.65 | -83.25% | 0.01 | 130 | 15 | 0.33 | -0.45 | 0.02 | -3.23 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 925.00 | 5.10 | 6.85 | 5.98 | 5.34 | -17.71 | -76.84% | 0.01 | 9 | 247 | 0.33 | -0.51 | 0.02 | -3.22 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 927.50 | 6.15 | 7.60 | 6.88 | 6.75 | -15.50 | -69.67% | 0.01 | 15 | 11 | 0.33 | -0.57 | 0.02 | -3.14 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 930.00 | 7.50 | 9.75 | 8.63 | 7.50 | -17.38 | -69.86% | 0.01 | 48 | 275 | 0.34 | -0.63 | 0.02 | -2.99 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 932.50 | 9.05 | 11.80 | 10.43 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.35 | -0.68 | 0.02 | -2.79 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 935.00 | 10.95 | 12.80 | 11.88 | 11.62 | -11.39 | -49.50% | 0.01 | 8 | 122 | 0.37 | -0.74 | 0.02 | -2.52 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 937.50 | 10.90 | 14.65 | 12.78 | 27.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.79 | 0.02 | -1.96 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 940.00 | 11.95 | 16.60 | 14.28 | 27.50 | -2.55 | -8.49% | 0.02 | 1 | 75 | 0.50 | -0.83 | 0.02 | -1.47 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 942.50 | 14.00 | 19.30 | 16.65 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | -0.87 | 0.01 | -1.08 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 945.00 | 16.85 | 22.30 | 19.58 | 22.03 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.55 | -0.90 | 0.01 | -0.77 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 947.50 | 18.60 | 24.60 | 21.60 | 24.60 | +4.32 | +21.31% | 0.02 | 2 | 1 | 0.56 | -0.92 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 950.00 | 20.80 | 26.95 | 23.88 | 30.42 | -5.63 | -15.62% | 0.03 | 10 | 34 | 0.62 | -0.94 | 0.01 | -0.38 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 955.00 | 25.70 | 31.80 | 28.75 | 30.24 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.68 | -0.97 | 0.00 | -0.17 | 4/22/2026 | 4/30/2026 1:58:51 PM EST |
| 960.00 | 30.70 | 36.60 | 33.65 | 59.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.74 | -0.99 | 0.00 | -0.07 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 965.00 | 35.45 | 42.00 | 38.73 | 64.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.80 | -0.99 | 0.00 | -0.03 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 970.00 | 40.45 | 46.65 | 43.55 | 69.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 975.00 | 45.45 | 53.00 | 49.23 | 73.34 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 980.00 | 50.45 | 57.00 | 53.73 | 54.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:51 PM EST |
| 985.00 | 55.45 | 61.70 | 58.58 | 53.98 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:58:51 PM EST |
| 990.00 | 60.45 | 68.00 | 64.23 | 63.03 | +3.38 | +5.67% | 0.06 | 4 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 995.00 | 65.45 | 71.75 | 68.60 | 68.01 | +1.32 | +1.98% | 0.07 | 8 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,000.00 | 70.45 | 77.70 | 74.08 | 76.70 | +4.84 | +6.74% | 0.07 | 4 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,005.00 | 75.70 | 82.70 | 79.20 | 169.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 1:58:51 PM EST |
| 1,010.00 | 80.45 | 87.30 | 83.88 | 76.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:58:51 PM EST |
| 1,015.00 | 85.45 | 92.70 | 89.08 | 114.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:51 PM EST |
| 1,020.00 | 90.45 | 97.70 | 94.08 | 92.80 | -25.28 | -21.41% | 0.09 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,025.00 | 95.70 | 102.00 | 98.85 | 97.78 | -25.29 | -20.55% | 0.10 | 14 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST |
| 1,030.00 | 100.45 | 107.70 | 104.08 | 106.63 | % | 0.10 | 16 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST | |
| 1,035.00 | 105.45 | 112.55 | 109.00 | 107.70 | % | 0.11 | 4 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST | |
| 1,040.00 | 110.45 | 117.20 | 113.83 | 116.62 | % | 0.11 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:51 PM EST | |
| 1,050.00 | 120.70 | 126.75 | 123.73 | 132.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:51 PM EST |
| 1,060.00 | 130.70 | 136.75 | 133.73 | 140.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:58:51 PM EST |
| 1,070.00 | 140.45 | 147.05 | 143.75 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,080.00 | 150.45 | 156.60 | 153.53 | 206.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:58:51 PM EST |
| 1,090.00 | 160.45 | 166.75 | 163.60 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,100.00 | 170.70 | 176.75 | 173.73 | % | 0.16 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,110.00 | 180.70 | 186.75 | 183.73 | % | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,120.00 | 190.70 | 196.75 | 193.73 | % | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,130.00 | 200.45 | 206.60 | 203.53 | % | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,140.00 | 210.70 | 216.60 | 213.65 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,150.00 | 220.70 | 226.60 | 223.65 | % | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,160.00 | 230.70 | 237.40 | 234.05 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,170.00 | 240.45 | 246.75 | 243.60 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,180.00 | 250.45 | 258.10 | 254.28 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,190.00 | 260.70 | 266.75 | 263.73 | % | 0.22 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST | |||
| 1,200.00 | 270.70 | 278.10 | 274.40 | % | 0.23 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:58:51 PM EST |