Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,039.42 as of 8/17/2026 11:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 676.70 | 685.40 | 681.05 | 661.00 | 0.00 | 0.00% | 1.84 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:00 PM EST |
| 380.00 | 668.20 | 674.65 | 671.43 | 653.00 | 0.00 | 0.00% | 1.77 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 4:00:00 PM EST |
| 390.00 | 656.70 | 665.45 | 661.08 | % | 1.70 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 400.00 | 648.20 | 654.65 | 651.43 | 621.95 | 0.00 | 0.00% | 1.63 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 4:00:00 PM EST |
| 410.00 | 638.20 | 644.65 | 641.43 | % | 1.56 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 420.00 | 628.25 | 634.65 | 631.45 | 615.15 | 0.00 | 0.00% | 1.50 | 0 | 5 | 4.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 430.00 | 618.25 | 624.70 | 621.48 | 591.55 | 0.00 | 0.00% | 1.45 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 440.00 | 608.25 | 614.20 | 611.23 | 632.00 | 0.00 | 0.00% | 1.39 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 450.00 | 598.40 | 603.85 | 601.13 | 687.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 460.00 | 588.40 | 593.85 | 591.13 | 562.00 | 0.00 | 0.00% | 1.29 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 470.00 | 578.40 | 583.85 | 581.13 | 552.00 | 0.00 | 0.00% | 1.24 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 480.00 | 568.40 | 574.40 | 571.40 | % | 1.19 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 490.00 | 558.45 | 563.90 | 561.18 | 588.50 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.85 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 500.00 | 548.45 | 554.75 | 551.60 | 512.64 | 0.00 | 0.00% | 1.10 | 0 | 12 | 3.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 510.00 | 538.45 | 543.90 | 541.18 | 526.80 | 0.00 | 0.00% | 1.06 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 4:00:00 PM EST |
| 520.00 | 528.45 | 533.90 | 531.18 | 531.00 | 0.00 | 0.00% | 1.02 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:00 PM EST |
| 530.00 | 518.45 | 523.90 | 521.18 | 537.35 | 0.00 | 0.00% | 0.98 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 540.00 | 508.45 | 513.90 | 511.18 | 455.00 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 4:00:00 PM EST |
| 550.00 | 498.45 | 503.90 | 501.18 | 488.67 | 0.00 | 0.00% | 0.91 | 0 | 8 | 3.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 560.00 | 488.45 | 493.95 | 491.20 | 426.94 | 0.00 | 0.00% | 0.88 | 0 | 8 | 3.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 580.00 | 468.35 | 473.95 | 471.15 | % | 0.81 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 600.00 | 448.50 | 453.75 | 451.13 | 453.24 | -19.76 | -4.18% | 0.75 | 57 | 8 | 2.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 605.00 | 443.50 | 448.70 | 446.10 | 448.20 | -19.80 | -4.24% | 0.74 | 117 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 610.00 | 438.50 | 443.75 | 441.13 | 443.21 | -19.79 | -4.28% | 0.72 | 114 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 615.00 | 433.50 | 438.75 | 436.13 | 438.37 | +197.82 | +82.24% | 0.71 | 102 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 620.00 | 428.50 | 433.75 | 431.13 | 433.39 | +101.81 | +30.71% | 0.70 | 134 | 57 | 2.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 625.00 | 423.50 | 428.60 | 426.05 | 427.00 | +21.65 | +5.35% | 0.68 | 151 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 630.00 | 418.50 | 423.80 | 421.15 | 422.02 | +148.34 | +54.21% | 0.67 | 85 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 635.00 | 413.55 | 419.00 | 416.28 | 417.04 | % | 0.66 | 16 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 640.00 | 408.55 | 414.85 | 411.70 | 410.97 | % | 0.64 | 2 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST | |
| 645.00 | 403.55 | 409.00 | 406.28 | 407.57 | -24.43 | -5.66% | 0.63 | 11 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 650.00 | 398.55 | 404.00 | 401.28 | 402.66 | +1.66 | +0.42% | 0.62 | 32 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 655.00 | 393.55 | 399.35 | 396.45 | 389.97 | +7.47 | +1.96% | 0.61 | 25 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 660.00 | 388.55 | 394.00 | 391.28 | 385.00 | -7.00 | -1.79% | 0.59 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 665.00 | 383.55 | 389.00 | 386.28 | 374.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 4:00:00 PM EST |
| 670.00 | 378.55 | 384.85 | 381.70 | 379.96 | +2.96 | +0.79% | 0.57 | 4 | 79 | 2.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 675.00 | 373.40 | 379.85 | 376.63 | 374.98 | -27.82 | -6.91% | 0.56 | 4 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 680.00 | 368.55 | 374.00 | 371.28 | 369.88 | +27.98 | +8.19% | 0.55 | 2 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 685.00 | 363.40 | 369.85 | 366.63 | 364.89 | -23.71 | -6.11% | 0.54 | 2 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 690.00 | 358.55 | 364.00 | 361.28 | 341.35 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 4:00:00 PM EST |
| 695.00 | 353.55 | 359.85 | 356.70 | 437.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 700.00 | 348.55 | 354.00 | 351.28 | 353.35 | 0.00 | 0.00% | 0.50 | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 705.00 | 343.60 | 349.00 | 346.30 | 353.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 710.00 | 338.60 | 343.55 | 341.08 | 343.40 | 0.00 | 0.00% | 0.48 | 0 | 53 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 715.00 | 333.60 | 339.90 | 336.75 | 376.80 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 720.00 | 328.60 | 334.90 | 331.75 | 328.08 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 725.00 | 323.60 | 329.90 | 326.75 | 369.34 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 4:00:00 PM EST |
| 730.00 | 318.60 | 324.90 | 321.75 | % | 0.44 | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 735.00 | 313.60 | 319.05 | 316.33 | 353.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 740.00 | 308.60 | 314.05 | 311.33 | 255.36 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 745.00 | 303.60 | 309.05 | 306.33 | 181.10 | 0.00 | 0.00% | 0.41 | 0 | 36 | 1.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 8/17/2026 4:00:00 PM EST |
| 750.00 | 298.60 | 304.05 | 301.33 | 326.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 755.00 | 293.45 | 299.90 | 296.68 | 296.11 | -66.05 | -18.24% | 0.39 | 6 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 760.00 | 288.60 | 293.80 | 291.20 | 291.12 | +63.82 | +28.08% | 0.38 | 6 | 488 | 1.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 765.00 | 283.60 | 289.90 | 286.75 | 309.05 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 770.00 | 278.65 | 284.30 | 281.48 | 304.25 | 0.00 | 0.00% | 0.37 | 0 | 57 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:00 PM EST |
| 775.00 | 273.65 | 279.05 | 276.35 | 278.00 | 0.00 | 0.00% | 0.36 | 0 | 83 | 1.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 780.00 | 268.65 | 274.95 | 271.80 | 272.00 | 0.00 | 0.00% | 0.35 | 0 | 68 | 1.79 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 785.00 | 263.65 | 269.05 | 266.35 | 206.75 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 790.00 | 258.65 | 264.45 | 261.55 | 240.95 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:00 PM EST |
| 795.00 | 253.65 | 259.95 | 256.80 | 229.77 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:00 PM EST |
| 800.00 | 248.65 | 253.85 | 251.25 | 249.18 | 0.00 | 0.00% | 0.31 | 0 | 483 | 1.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 805.00 | 243.65 | 249.10 | 246.38 | 276.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.55 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 810.00 | 238.65 | 244.95 | 241.80 | 242.00 | 0.00 | 0.00% | 0.30 | 0 | 43 | 1.60 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 815.00 | 233.65 | 238.70 | 236.18 | 227.35 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:00 PM EST |
| 820.00 | 228.65 | 233.90 | 231.28 | 185.85 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 825.00 | 223.65 | 229.95 | 226.80 | 239.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 4:00:00 PM EST |
| 830.00 | 218.65 | 224.10 | 221.38 | 221.10 | +27.26 | +14.07% | 0.27 | 3 | 27 | 1.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 835.00 | 213.70 | 219.10 | 216.40 | 220.60 | 0.00 | 0.00% | 0.26 | 0 | 175 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 4:00:00 PM EST |
| 840.00 | 208.65 | 213.90 | 211.28 | 240.94 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.32 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:00 PM EST |
| 845.00 | 203.65 | 208.95 | 206.30 | 188.30 | 0.00 | 0.00% | 0.24 | 0 | 71 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:00 PM EST |
| 850.00 | 198.75 | 203.75 | 201.25 | 204.08 | 0.00 | 0.00% | 0.24 | 0 | 500 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 855.00 | 193.70 | 200.00 | 196.85 | 159.00 | 0.00 | 0.00% | 0.23 | 0 | 48 | 1.33 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 860.00 | 188.70 | 195.00 | 191.85 | 221.16 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.30 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 865.00 | 183.70 | 189.15 | 186.43 | 183.20 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 4:00:00 PM EST |
| 870.00 | 178.70 | 185.00 | 181.85 | 200.70 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 875.00 | 173.70 | 180.00 | 176.85 | 161.40 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 880.00 | 168.55 | 173.75 | 171.15 | 157.64 | 0.00 | 0.00% | 0.19 | 0 | 83 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 885.00 | 163.75 | 169.15 | 166.45 | 172.30 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 890.00 | 158.70 | 163.90 | 161.30 | 142.00 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 895.00 | 153.70 | 158.70 | 156.20 | 144.30 | 0.00 | 0.00% | 0.17 | 0 | 126 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 900.00 | 148.70 | 154.00 | 151.35 | 138.72 | 0.00 | 0.00% | 0.17 | 0 | 328 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 905.00 | 143.75 | 150.10 | 146.93 | 120.55 | 0.00 | 0.00% | 0.16 | 0 | 82 | 1.03 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 910.00 | 138.70 | 143.85 | 141.28 | 127.03 | 0.00 | 0.00% | 0.16 | 0 | 175 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 915.00 | 133.80 | 140.10 | 136.95 | 124.35 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 920.00 | 128.80 | 134.20 | 131.50 | 129.70 | +10.30 | +8.63% | 0.14 | 2 | 155 | 0.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 925.00 | 123.90 | 128.85 | 126.38 | 123.85 | +7.45 | +6.40% | 0.14 | 2 | 63 | 0.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 930.00 | 118.85 | 124.25 | 121.55 | 109.71 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 935.00 | 113.85 | 119.25 | 116.55 | 88.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.80 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 940.00 | 108.80 | 113.95 | 111.38 | 104.87 | +3.44 | +3.40% | 0.12 | 42 | 675 | 0.76 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 945.00 | 103.80 | 108.95 | 106.38 | 99.92 | -3.88 | -3.74% | 0.11 | 42 | 355 | 0.73 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 950.00 | 99.85 | 103.50 | 101.68 | 103.92 | +15.43 | +17.44% | 0.11 | 52 | 285 | 0.67 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 955.00 | 93.95 | 99.35 | 96.65 | 98.97 | +2.97 | +3.10% | 0.10 | 50 | 62 | 0.70 | 1.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 960.00 | 89.90 | 94.10 | 92.00 | 93.20 | +12.02 | +14.81% | 0.10 | 27 | 391 | 0.65 | 1.00 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 965.00 | 84.05 | 90.45 | 87.25 | 88.95 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.69 | 0.99 | 0.00 | -0.11 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 970.00 | 80.00 | 84.45 | 82.23 | 83.50 | +15.20 | +22.26% | 0.08 | 25 | 367 | 0.61 | 0.99 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 975.00 | 74.20 | 80.65 | 77.43 | 91.80 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.64 | 0.98 | 0.00 | -0.24 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 980.00 | 70.20 | 74.65 | 72.43 | 69.85 | +10.35 | +17.40% | 0.07 | 2 | 125 | 0.57 | 0.98 | 0.00 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 985.00 | 63.45 | 70.95 | 67.20 | 57.24 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.59 | 0.97 | 0.00 | -0.51 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 990.00 | 58.60 | 65.00 | 61.80 | 52.09 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.52 | 0.96 | 0.00 | -0.66 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 995.00 | 54.40 | 61.35 | 57.88 | 58.29 | -2.66 | -4.37% | 0.06 | 4 | 33 | 0.54 | 0.94 | 0.00 | -0.77 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,000.00 | 50.30 | 57.00 | 53.65 | 45.00 | +2.20 | +5.14% | 0.05 | 24 | 819 | 0.53 | 0.93 | 0.00 | -0.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,005.00 | 45.70 | 51.05 | 48.38 | 38.00 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.47 | 0.90 | 0.00 | -1.03 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,010.00 | 41.75 | 47.45 | 44.60 | 42.88 | +9.58 | +28.77% | 0.04 | 14 | 113 | 0.31 | 0.88 | 0.01 | -1.17 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,015.00 | 37.05 | 42.95 | 40.00 | 37.64 | +8.64 | +29.80% | 0.04 | 2 | 319 | 0.31 | 0.85 | 0.01 | -1.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,020.00 | 33.40 | 39.50 | 36.45 | 35.19 | +7.86 | +28.76% | 0.04 | 9 | 611 | 0.34 | 0.82 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,025.00 | 29.30 | 35.20 | 32.25 | 31.50 | +6.90 | +28.05% | 0.03 | 6 | 105 | 0.34 | 0.78 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,030.00 | 25.60 | 31.10 | 28.35 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.33 | 0.73 | 0.01 | -1.71 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,035.00 | 21.90 | 27.60 | 24.75 | 22.78 | +6.28 | +38.07% | 0.02 | 46 | 270 | 0.33 | 0.69 | 0.01 | -1.81 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,040.00 | 19.40 | 22.70 | 21.05 | 21.10 | +6.83 | +47.87% | 0.02 | 86 | 454 | 0.32 | 0.64 | 0.01 | -1.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,045.00 | 16.05 | 20.20 | 18.13 | 18.30 | +7.38 | +67.59% | 0.02 | 52 | 174 | 0.32 | 0.59 | 0.01 | -1.94 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,050.00 | 13.80 | 16.70 | 15.25 | 14.66 | +4.66 | +46.60% | 0.01 | 249 | 244 | 0.32 | 0.53 | 0.01 | -1.96 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,055.00 | 11.40 | 14.70 | 13.05 | 12.60 | +4.90 | +63.64% | 0.01 | 228 | 98 | 0.33 | 0.48 | 0.01 | -1.94 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,060.00 | 10.05 | 10.75 | 10.40 | 10.78 | +3.34 | +44.90% | 0.01 | 107 | 429 | 0.32 | 0.42 | 0.01 | -1.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,062.50 | 8.60 | 10.95 | 9.78 | 8.60 | +2.20 | +34.38% | 0.01 | 9 | 42 | 0.32 | 0.40 | 0.01 | -1.85 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,065.00 | 8.50 | 9.85 | 9.18 | 8.40 | +2.23 | +36.15% | 0.01 | 70 | 165 | 0.33 | 0.37 | 0.01 | -1.81 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,070.00 | 6.95 | 7.65 | 7.30 | 6.80 | +1.80 | +36.00% | 0.01 | 2,338 | 192 | 0.33 | 0.32 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,075.00 | 5.70 | 6.15 | 5.93 | 5.96 | +2.54 | +74.27% | 0.01 | 210 | 264 | 0.32 | 0.28 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,080.00 | 4.60 | 5.20 | 4.90 | 4.85 | +1.91 | +64.97% | 0.00 | 643 | 617 | 0.33 | 0.24 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,082.50 | 3.35 | 5.25 | 4.30 | 4.10 | +1.31 | +46.96% | 0.00 | 12 | 58 | 0.34 | 0.22 | 0.01 | -1.38 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,085.00 | 3.05 | 4.25 | 3.65 | 3.97 | +1.35 | +51.53% | 0.00 | 145 | 173 | 0.34 | 0.20 | 0.01 | -1.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,087.50 | 2.29 | 4.50 | 3.40 | 2.43 | +0.19 | +8.49% | 0.00 | 12 | 144 | 0.33 | 0.18 | 0.01 | -1.24 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,090.00 | 2.72 | 3.40 | 3.06 | 3.50 | +1.60 | +84.22% | 0.00 | 669 | 216 | 0.33 | 0.16 | 0.01 | -1.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,092.50 | 2.11 | 3.00 | 2.56 | 2.67 | +0.71 | +36.23% | 0.00 | 33 | 164 | 0.33 | 0.15 | 0.01 | -1.09 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,095.00 | 2.25 | 2.72 | 2.49 | 2.35 | +1.13 | +92.63% | 0.00 | 74 | 376 | 0.34 | 0.14 | 0.01 | -1.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,100.00 | 1.85 | 1.94 | 1.90 | 1.90 | +0.93 | +95.88% | 0.00 | 14,590 | 3,883 | 0.34 | 0.11 | 0.00 | -0.88 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,105.00 | 1.33 | 1.64 | 1.49 | 1.44 | +0.67 | +87.02% | 0.00 | 69 | 335 | 0.34 | 0.09 | 0.00 | -0.74 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,110.00 | 1.15 | 1.25 | 1.20 | 1.15 | +0.41 | +55.41% | 0.00 | 5,509 | 243 | 0.35 | 0.07 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,115.00 | 0.67 | 1.24 | 0.96 | 1.00 | +0.44 | +78.58% | 0.00 | 37 | 426 | 0.35 | 0.05 | 0.00 | -0.51 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,120.00 | 0.40 | 1.23 | 0.82 | 0.80 | +0.35 | +77.78% | 0.00 | 105 | 770 | 0.35 | 0.04 | 0.00 | -0.41 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,125.00 | 0.35 | 1.04 | 0.70 | 0.78 | +0.49 | +168.97% | 0.00 | 130 | 285 | 0.36 | 0.03 | 0.00 | -0.33 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,130.00 | 0.44 | 0.62 | 0.53 | 0.50 | +0.03 | +6.39% | 0.00 | 79 | 237 | 0.36 | 0.02 | 0.00 | -0.26 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,135.00 | 0.36 | 0.61 | 0.49 | 0.39 | +0.10 | +34.49% | 0.00 | 68 | 196 | 0.38 | 0.02 | 0.00 | -0.20 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,140.00 | 0.28 | 0.94 | 0.61 | 0.46 | +0.30 | +187.50% | 0.00 | 24 | 538 | 0.41 | 0.01 | 0.00 | -0.15 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,145.00 | 0.17 | 1.78 | 0.98 | 0.33 | +0.15 | +83.34% | 0.00 | 37 | 269 | 0.53 | 0.01 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,150.00 | 0.25 | 0.50 | 0.38 | 0.25 | +0.11 | +78.58% | 0.00 | 249 | 1,184 | 0.38 | 0.01 | 0.00 | -0.08 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,155.00 | 0.09 | 0.51 | 0.30 | 0.32 | -0.03 | -8.58% | 0.00 | 24 | 102 | 0.46 | 0.00 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,160.00 | 0.00 | 0.88 | 0.44 | 0.40 | -0.02 | -4.77% | 0.00 | 301 | 210 | 0.53 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,165.00 | 0.01 | 1.06 | 0.54 | 0.26 | +0.21 | +420.00% | 0.00 | 77 | 60 | 0.44 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,170.00 | 0.00 | 2.58 | 1.29 | 0.10 | -1.06 | -91.38% | 0.00 | 28 | 169 | 0.70 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,175.00 | 0.00 | 4.40 | 2.20 | 0.67 | -0.08 | -10.67% | 0.00 | 2 | 202 | 0.82 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,180.00 | 0.02 | 0.67 | 0.35 | 0.61 | +0.14 | +29.79% | 0.00 | 2 | 307 | 0.47 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,185.00 | 0.00 | 4.40 | 2.20 | 1.00 | +0.10 | +11.12% | 0.00 | 2 | 84 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,190.00 | 0.00 | 1.73 | 0.87 | 1.12 | -0.88 | -44.00% | 0.00 | 2 | 137 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,200.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 61 | 1,879 | 0.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,220.00 | 0.00 | 1.13 | 0.57 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,240.00 | 0.00 | 2.34 | 1.17 | 0.01 | -0.22 | -95.66% | 0.00 | 10 | 144 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,260.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,280.00 | 0.00 | 1.58 | 0.79 | 0.02 | -0.19 | -90.48% | 0.00 | 50 | 102 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,290.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.10 | -90.91% | 0.00 | 34 | 109 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,300.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 1,404 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,310.00 | 0.00 | 1.93 | 0.97 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 98 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,320.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 299 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,340.00 | 0.00 | 2.00 | 1.00 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 1,350.00 | 0.00 | 3.80 | 1.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 1,360.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,370.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,390.00 | 0.00 | 1.98 | 0.99 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 1,400.00 | 0.00 | 2.55 | 1.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,410.00 | 0.00 | 4.20 | 2.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 106 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,430.00 | 0.00 | 3.80 | 1.90 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/17/2026 4:00:00 PM EST |
| 1,450.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 4:00:00 PM EST |
| 1,460.00 | 0.00 | 4.00 | 2.00 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 4:00:00 PM EST |
| 1,470.00 | 0.00 | 4.30 | 2.15 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/17/2026 4:00:00 PM EST |
| 1,480.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:00 PM EST |
| 1,490.00 | 0.00 | 1.25 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.57 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:00 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 1,510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,600.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,620.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 1,630.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 1,640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 2 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/17/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 95 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 0.11 | 0.06 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/17/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 201 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 32 | 2.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 477 | 103 | 1.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 723 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.53 | 0.27 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/17/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 44 | 390 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 0.53 | 0.27 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 0.53 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 230 | 212 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 159 | 1.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 665.00 | 0.00 | 0.53 | 0.27 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 0.53 | 0.27 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 675.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.01 | -50.00% | 0.00 | 113 | 72 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 690.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.11 | +1,100.00% | 0.00 | 59 | 180 | 1.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 695.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 130 | 1.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 705.00 | 0.00 | 0.53 | 0.27 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 78 | 1.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 0.53 | 0.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.10 | +500.00% | 0.00 | 3 | 92 | 1.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 735.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 71 | 361 | 1.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 439 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 745.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 330 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 0.52 | 0.26 | 0.13 | +0.10 | +333.34% | 0.00 | 2 | 684 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.09 | -90.00% | 0.00 | 43 | 110 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 542 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 765.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 26 | 534 | 1.03 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 201 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 775.00 | 0.00 | 0.53 | 0.27 | 0.12 | +0.09 | +300.00% | 0.00 | 6 | 76 | 1.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 914 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 785.00 | 0.00 | 0.53 | 0.27 | 0.02 | -0.02 | -50.00% | 0.00 | 36 | 432 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 790.00 | 0.01 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 391 | 179 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 795.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.33 | -97.06% | 0.00 | 6 | 429 | 1.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 252 | 935 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 805.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 152 | 109 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 128 | 172 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 815.00 | 0.01 | 0.36 | 0.19 | 0.13 | +0.09 | +225.00% | 0.00 | 80 | 94 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 0.53 | 0.27 | 0.04 | -0.11 | -73.34% | 0.00 | 225 | 113 | 1.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 825.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 96 | 499 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 830.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.00 | 418 | 344 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 835.00 | 0.01 | 0.29 | 0.15 | 0.14 | +0.08 | +133.34% | 0.00 | 588 | 351 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 0.19 | 0.10 | 0.02 | -0.06 | -75.00% | 0.00 | 298 | 247 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 845.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.14 | -82.36% | 0.00 | 713 | 692 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 0.46 | 0.23 | 0.02 | -0.05 | -71.43% | 0.00 | 935 | 828 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 855.00 | 0.00 | 1.15 | 0.58 | 0.02 | -0.17 | -89.48% | 0.00 | 78 | 156 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 0.89 | 0.45 | 0.15 | +0.11 | +275.00% | 0.00 | 2 | 273 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 865.00 | 0.00 | 0.56 | 0.28 | 0.16 | +0.11 | +220.00% | 0.00 | 2 | 175 | 0.89 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 241 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 875.00 | 0.00 | 0.57 | 0.29 | 0.17 | +0.05 | +41.67% | 0.00 | 1 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 880.00 | 0.00 | 0.56 | 0.28 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 505 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 885.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 135 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 890.00 | 0.00 | 1.54 | 0.77 | 0.52 | +0.44 | +550.00% | 0.00 | 2 | 155 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 895.00 | 0.00 | 0.57 | 0.29 | 0.17 | +0.06 | +54.55% | 0.00 | 16 | 356 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 900.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 144 | 563 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 905.00 | 0.00 | 0.63 | 0.32 | 0.05 | -0.16 | -76.19% | 0.00 | 18 | 679 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 910.00 | 0.03 | 0.29 | 0.16 | 0.15 | +0.02 | +15.39% | 0.00 | 172 | 255 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 915.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 339 | 0.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 920.00 | 0.00 | 0.68 | 0.34 | 0.08 | -0.15 | -65.22% | 0.00 | 11 | 366 | 0.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 925.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.22 | -78.58% | 0.00 | 210 | 343 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 930.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.24 | -80.00% | 0.00 | 369 | 230 | 0.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 935.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.18 | -75.00% | 0.00 | 82 | 196 | 0.45 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 0.22 | 0.11 | 0.13 | -0.11 | -45.84% | 0.00 | 204 | 381 | 0.48 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 945.00 | 0.00 | 0.61 | 0.31 | 0.15 | -0.25 | -62.50% | 0.00 | 148 | 284 | 0.54 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 950.00 | 0.13 | 0.55 | 0.34 | 0.21 | -0.21 | -50.00% | 0.00 | 300 | 650 | 0.46 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 955.00 | 0.00 | 1.67 | 0.84 | 0.32 | -0.22 | -40.75% | 0.00 | 199 | 525 | 0.60 | 0.00 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 960.00 | 0.00 | 0.32 | 0.16 | 0.30 | -0.37 | -55.23% | 0.00 | 56 | 532 | 0.43 | 0.00 | 0.00 | -0.07 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 965.00 | 0.21 | 0.40 | 0.31 | 0.38 | -0.39 | -50.65% | 0.00 | 51 | 651 | 0.39 | -0.01 | 0.00 | -0.11 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 970.00 | 0.30 | 0.70 | 0.50 | 0.46 | -0.34 | -42.50% | 0.00 | 448 | 588 | 0.41 | -0.01 | 0.00 | -0.16 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 975.00 | 0.35 | 0.75 | 0.55 | 0.56 | -0.49 | -46.67% | 0.00 | 335 | 324 | 0.39 | -0.02 | 0.00 | -0.24 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 980.00 | 0.45 | 0.94 | 0.70 | 0.69 | -0.71 | -50.72% | 0.00 | 280 | 517 | 0.39 | -0.02 | 0.00 | -0.35 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 985.00 | 0.53 | 1.16 | 0.85 | 0.70 | -0.92 | -56.79% | 0.00 | 75 | 398 | 0.38 | -0.03 | 0.00 | -0.51 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 990.00 | 0.64 | 1.25 | 0.95 | 0.93 | -1.08 | -53.74% | 0.00 | 96 | 855 | 0.37 | -0.04 | 0.00 | -0.66 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 995.00 | 1.00 | 1.45 | 1.23 | 1.21 | -1.15 | -48.73% | 0.00 | 66 | 582 | 0.36 | -0.06 | 0.00 | -0.77 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,000.00 | 1.25 | 1.93 | 1.59 | 1.73 | -1.27 | -42.34% | 0.00 | 199 | 802 | 0.36 | -0.07 | 0.00 | -0.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,005.00 | 1.14 | 2.61 | 1.88 | 1.73 | -1.93 | -52.74% | 0.00 | 68 | 579 | 0.35 | -0.10 | 0.00 | -1.03 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,010.00 | 2.03 | 2.97 | 2.50 | 2.17 | -2.39 | -52.42% | 0.00 | 59 | 279 | 0.35 | -0.12 | 0.01 | -1.17 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,015.00 | 2.66 | 3.95 | 3.31 | 3.04 | -3.06 | -50.17% | 0.00 | 74 | 249 | 0.35 | -0.15 | 0.01 | -1.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,020.00 | 3.75 | 4.40 | 4.08 | 4.05 | -2.94 | -42.06% | 0.00 | 204 | 676 | 0.34 | -0.18 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,025.00 | 4.65 | 5.55 | 5.10 | 5.20 | -3.74 | -41.84% | 0.00 | 68 | 373 | 0.34 | -0.22 | 0.01 | -1.59 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,030.00 | 5.90 | 6.50 | 6.20 | 6.30 | -4.08 | -39.31% | 0.01 | 160 | 467 | 0.34 | -0.27 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,035.00 | 6.65 | 9.00 | 7.83 | 7.92 | -4.76 | -37.54% | 0.01 | 33 | 257 | 0.34 | -0.31 | 0.01 | -1.81 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,040.00 | 8.60 | 10.35 | 9.48 | 9.05 | -6.20 | -40.66% | 0.01 | 50 | 743 | 0.34 | -0.36 | 0.01 | -1.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,045.00 | 10.65 | 12.35 | 11.50 | 11.80 | -7.40 | -38.55% | 0.01 | 99 | 265 | 0.34 | -0.41 | 0.01 | -1.94 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,050.00 | 12.65 | 15.55 | 14.10 | 14.23 | -6.18 | -30.28% | 0.01 | 27 | 1,424 | 0.35 | -0.47 | 0.01 | -1.96 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,055.00 | 14.90 | 17.50 | 16.20 | 14.00 | -10.45 | -42.74% | 0.02 | 11 | 88 | 0.34 | -0.52 | 0.01 | -1.94 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,060.00 | 17.50 | 21.60 | 19.55 | 16.45 | -11.55 | -41.25% | 0.02 | 13 | 280 | 0.35 | -0.58 | 0.01 | -1.89 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,062.50 | 19.00 | 23.45 | 21.23 | 21.25 | -12.75 | -37.50% | 0.02 | 6 | 2 | 0.35 | -0.60 | 0.01 | -1.85 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,065.00 | 20.15 | 25.05 | 22.60 | 19.55 | -8.00 | -29.04% | 0.02 | 1 | 212 | 0.35 | -0.63 | 0.01 | -1.81 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,070.00 | 24.70 | 28.45 | 26.58 | 27.95 | -7.30 | -20.71% | 0.02 | 1 | 66 | 0.36 | -0.68 | 0.01 | -1.71 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,075.00 | 28.25 | 32.25 | 30.25 | 34.75 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.37 | -0.72 | 0.01 | -1.59 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 1,080.00 | 31.20 | 36.15 | 33.68 | 32.25 | -14.35 | -30.80% | 0.03 | 10 | 84 | 0.35 | -0.76 | 0.01 | -1.45 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,082.50 | 32.80 | 38.15 | 35.48 | 36.00 | -5.12 | -12.46% | 0.03 | 1 | 57 | 0.34 | -0.78 | 0.01 | -1.38 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,085.00 | 35.80 | 40.70 | 38.25 | 38.30 | -2.85 | -6.93% | 0.04 | 1 | 44 | 0.37 | -0.80 | 0.01 | -1.31 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,087.50 | 37.80 | 42.35 | 40.08 | 55.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.36 | -0.82 | 0.01 | -1.24 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 1,090.00 | 39.65 | 44.50 | 42.08 | 55.00 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.43 | -0.84 | 0.01 | -1.16 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,092.50 | 42.00 | 46.70 | 44.35 | 60.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | -0.85 | 0.01 | -1.09 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 1,095.00 | 44.10 | 48.95 | 46.53 | 60.48 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.44 | -0.86 | 0.01 | -1.02 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,100.00 | 48.55 | 52.85 | 50.70 | 50.83 | -13.02 | -20.40% | 0.05 | 3 | 737 | 0.47 | -0.89 | 0.00 | -0.88 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,105.00 | 51.60 | 58.10 | 54.85 | 52.27 | -6.48 | -11.03% | 0.05 | 2 | 31 | 0.46 | -0.91 | 0.00 | -0.74 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,110.00 | 56.35 | 62.80 | 59.58 | 61.75 | -1.72 | -2.71% | 0.05 | 1 | 33 | 0.48 | -0.93 | 0.00 | -0.62 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,115.00 | 61.75 | 67.60 | 64.68 | 81.25 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.50 | -0.95 | 0.00 | -0.51 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 1,120.00 | 66.60 | 73.85 | 70.23 | 70.29 | -1.39 | -1.94% | 0.06 | 1 | 171 | 0.58 | -0.96 | 0.00 | -0.41 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,125.00 | 71.50 | 78.30 | 74.90 | 90.65 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.60 | -0.97 | 0.00 | -0.33 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 1,130.00 | 76.40 | 83.00 | 79.70 | 96.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.98 | 0.00 | -0.26 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 1,135.00 | 81.25 | 87.10 | 84.18 | 99.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.20 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 1,140.00 | 86.25 | 91.90 | 89.08 | 102.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.59 | -0.99 | 0.00 | -0.15 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 1,145.00 | 91.05 | 97.05 | 94.05 | 88.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.11 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 1,150.00 | 96.15 | 101.50 | 98.83 | 100.35 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 1,155.00 | 99.80 | 108.65 | 104.23 | 72.45 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.05 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 1,160.00 | 105.55 | 112.00 | 108.78 | 123.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.04 | 8/7/2026 | 8/17/2026 4:00:00 PM EST |
| 1,165.00 | 109.80 | 118.35 | 114.08 | 79.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 1,170.00 | 116.15 | 121.80 | 118.98 | 102.29 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 1,175.00 | 121.15 | 127.00 | 124.08 | 87.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 8/17/2026 4:00:00 PM EST |
| 1,180.00 | 126.15 | 132.00 | 129.08 | 118.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 1,185.00 | 131.15 | 136.80 | 133.98 | 128.72 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 1,190.00 | 135.55 | 142.00 | 138.78 | 111.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:00 PM EST |
| 1,200.00 | 146.15 | 152.00 | 149.08 | 136.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 1,220.00 | 166.15 | 171.50 | 168.83 | 97.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,240.00 | 186.15 | 192.00 | 189.08 | 191.50 | +54.80 | +40.09% | 0.15 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,260.00 | 206.15 | 211.95 | 209.05 | 211.48 | -5.57 | -2.57% | 0.17 | 1 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,270.00 | 216.15 | 221.80 | 218.98 | 227.07 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,280.00 | 226.15 | 231.50 | 228.83 | 259.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 1,290.00 | 236.15 | 241.80 | 238.98 | 269.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:00 PM EST |
| 1,300.00 | 246.15 | 251.50 | 248.83 | 279.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 1,310.00 | 256.15 | 261.50 | 258.83 | 237.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 1,320.00 | 266.15 | 272.00 | 269.08 | 247.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 1,330.00 | 276.15 | 281.50 | 278.83 | 338.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 4:00:00 PM EST |
| 1,340.00 | 284.75 | 291.50 | 288.13 | 339.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 4:00:00 PM EST |
| 1,350.00 | 294.75 | 303.60 | 299.18 | 222.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,360.00 | 305.25 | 313.00 | 309.13 | 337.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:00 PM EST |
| 1,370.00 | 316.15 | 321.80 | 318.98 | 368.81 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 4:00:00 PM EST |
| 1,380.00 | 326.15 | 331.80 | 328.98 | 369.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 4:00:00 PM EST |
| 1,390.00 | 336.15 | 342.00 | 339.08 | 379.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 8/17/2026 4:00:00 PM EST |
| 1,400.00 | 344.75 | 353.55 | 349.15 | 290.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,410.00 | 356.15 | 361.50 | 358.83 | 383.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:00 PM EST |
| 1,420.00 | 366.15 | 372.00 | 369.08 | 394.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:00 PM EST |
| 1,430.00 | 376.15 | 382.00 | 379.08 | 380.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 4:00:00 PM EST |
| 1,440.00 | 386.75 | 391.50 | 389.13 | 350.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,450.00 | 395.55 | 402.00 | 398.78 | 424.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:00 PM EST |
| 1,460.00 | 406.75 | 412.00 | 409.38 | 433.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 8/17/2026 4:00:00 PM EST |
| 1,470.00 | 415.55 | 422.00 | 418.78 | 376.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:00 PM EST |
| 1,480.00 | 426.75 | 432.00 | 429.38 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,490.00 | 436.75 | 442.00 | 439.38 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,500.00 | 445.55 | 452.00 | 448.78 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,510.00 | 454.75 | 463.50 | 459.13 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,520.00 | 466.75 | 472.00 | 469.38 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,530.00 | 474.75 | 483.50 | 479.13 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,540.00 | 484.75 | 493.50 | 489.13 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,550.00 | 495.55 | 502.00 | 498.78 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,560.00 | 506.75 | 512.00 | 509.38 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,570.00 | 516.75 | 522.00 | 519.38 | % | 0.33 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,580.00 | 525.55 | 532.00 | 528.78 | % | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,590.00 | 534.75 | 543.50 | 539.13 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,600.00 | 544.75 | 553.50 | 549.13 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,610.00 | 556.75 | 562.00 | 559.38 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,620.00 | 564.75 | 573.50 | 569.13 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 1,630.00 | 575.55 | 582.00 | 578.78 | 568.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:00 PM EST |
| 1,640.00 | 586.15 | 592.00 | 589.08 | % | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |