Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $802.32 as of 11/25/2025 8:37:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 400.45 | 406.25 | 403.35 | % | 1.01 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 410.00 | 390.45 | 396.55 | 393.50 | 379.32 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 420.00 | 380.05 | 386.20 | 383.13 | 369.38 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 430.00 | 370.45 | 376.25 | 373.35 | 359.32 | 0.00 | 0.00% | 0.87 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 440.00 | 360.50 | 366.35 | 363.43 | 349.38 | 0.00 | 0.00% | 0.83 | 0 | 8 | 3.44 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 450.00 | 350.50 | 356.30 | 353.40 | 339.44 | 0.00 | 0.00% | 0.79 | 0 | 9 | 3.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 460.00 | 340.50 | 346.60 | 343.55 | 329.37 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 470.00 | 330.50 | 336.60 | 333.55 | 319.42 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 480.00 | 320.50 | 326.60 | 323.55 | 309.47 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 490.00 | 310.50 | 316.60 | 313.55 | 299.51 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 500.00 | 300.50 | 305.95 | 303.23 | 289.58 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 510.00 | 290.50 | 296.55 | 293.53 | 279.64 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 520.00 | 280.55 | 286.45 | 283.50 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 530.00 | 270.55 | 276.50 | 273.53 | 234.81 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 540.00 | 260.55 | 266.45 | 263.50 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 550.00 | 251.35 | 256.35 | 253.85 | 248.16 | +26.34 | +11.88% | 0.46 | 1 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 560.00 | 240.55 | 246.65 | 243.60 | 218.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 565.00 | 235.55 | 241.55 | 238.55 | 238.63 | +12.83 | +5.69% | 0.42 | 2 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 570.00 | 230.55 | 236.65 | 233.60 | 233.64 | +13.89 | +6.33% | 0.41 | 2 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 575.00 | 226.15 | 231.75 | 228.95 | 216.38 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 580.00 | 220.55 | 226.75 | 223.65 | 211.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 585.00 | 215.55 | 221.75 | 218.65 | 205.10 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:56 PM EST |
| 590.00 | 210.60 | 216.65 | 213.63 | 200.95 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:56 PM EST |
| 595.00 | 205.15 | 211.40 | 208.28 | 195.85 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:56 PM EST |
| 600.00 | 200.60 | 206.75 | 203.68 | 190.89 | -0.16 | -0.09% | 0.34 | 2 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 605.00 | 196.65 | 201.20 | 198.93 | 196.63 | +11.87 | +6.43% | 0.33 | 2 | 4 | 1.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 610.00 | 190.60 | 196.70 | 193.65 | 192.90 | +11.59 | +6.40% | 0.32 | 6 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 615.00 | 185.60 | 191.40 | 188.50 | 187.91 | +11.52 | +6.54% | 0.31 | 4 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 620.00 | 181.40 | 186.70 | 184.05 | 181.11 | +9.76 | +5.70% | 0.30 | 2 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 625.00 | 175.60 | 181.35 | 178.48 | 176.12 | +11.12 | +6.74% | 0.29 | 2 | 17 | 1.62 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 630.00 | 170.70 | 176.10 | 173.40 | 160.01 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 635.00 | 165.60 | 171.25 | 168.43 | 155.45 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:56 PM EST |
| 640.00 | 160.60 | 166.70 | 163.65 | 166.45 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 3:59:56 PM EST |
| 645.00 | 155.20 | 161.80 | 158.50 | 142.75 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 650.00 | 150.65 | 156.75 | 153.70 | 140.20 | +2.44 | +1.78% | 0.24 | 4 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 655.00 | 145.60 | 151.80 | 148.70 | 137.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 660.00 | 141.20 | 146.55 | 143.88 | 130.45 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 665.00 | 134.35 | 141.75 | 138.05 | 110.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/25/2025 3:59:56 PM EST |
| 670.00 | 130.65 | 136.25 | 133.45 | 133.05 | +11.80 | +9.74% | 0.20 | 1 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 672.50 | 128.15 | 134.30 | 131.23 | % | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 675.00 | 125.65 | 131.75 | 128.70 | 126.80 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 3:59:56 PM EST |
| 677.50 | 123.15 | 129.10 | 126.13 | % | 0.19 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 680.00 | 120.75 | 126.20 | 123.48 | 123.34 | +27.04 | +28.08% | 0.18 | 1 | 23 | 1.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 682.50 | 118.15 | 124.25 | 121.20 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 685.00 | 116.20 | 121.50 | 118.85 | 88.65 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.13 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/25/2025 3:59:56 PM EST |
| 687.50 | 112.75 | 119.05 | 115.90 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 690.00 | 110.65 | 116.85 | 113.75 | 118.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 692.50 | 108.15 | 113.95 | 111.05 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 695.00 | 105.65 | 111.25 | 108.45 | 92.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 3:59:56 PM EST |
| 697.50 | 103.20 | 109.00 | 106.10 | 81.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 700.00 | 100.70 | 106.75 | 103.73 | 102.25 | +11.58 | +12.78% | 0.15 | 12 | 40 | 1.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 702.50 | 98.20 | 103.60 | 100.90 | % | 0.14 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 705.00 | 95.70 | 101.80 | 98.75 | 77.00 | +2.90 | +3.92% | 0.14 | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 707.50 | 93.20 | 99.30 | 96.25 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 710.00 | 90.80 | 96.95 | 93.88 | 80.24 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 712.50 | 88.20 | 93.75 | 90.98 | % | 0.13 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 715.00 | 85.70 | 91.85 | 88.78 | 87.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 717.50 | 83.25 | 89.40 | 86.33 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 720.00 | 80.75 | 86.35 | 83.55 | 69.75 | +14.09 | +25.32% | 0.12 | 1,371 | 671 | 0.83 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 722.50 | 78.25 | 84.35 | 81.30 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 725.00 | 75.75 | 81.35 | 78.55 | 64.79 | +13.75 | +26.94% | 0.11 | 1,371 | 671 | 0.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 727.50 | 73.25 | 79.45 | 76.35 | 46.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 730.00 | 70.85 | 76.80 | 73.83 | 59.00 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 732.50 | 68.30 | 74.00 | 71.15 | % | 0.10 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 735.00 | 65.80 | 72.00 | 68.90 | 77.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 737.50 | 63.30 | 68.90 | 66.10 | 75.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 740.00 | 60.45 | 67.20 | 63.83 | 59.79 | +28.29 | +89.81% | 0.09 | 1 | 36 | 0.74 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 742.50 | 58.35 | 64.45 | 61.40 | % | 0.08 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/25/2025 3:59:56 PM EST | |||
| 745.00 | 55.85 | 62.00 | 58.93 | 37.02 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.68 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 747.50 | 53.40 | 59.50 | 56.45 | 32.08 | 0.00 | 0.00% | 0.08 | 0 | 143 | 0.73 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 750.00 | 51.00 | 56.30 | 53.65 | 41.15 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.74 | 0.99 | 0.00 | -0.03 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 752.50 | 48.45 | 54.60 | 51.53 | 28.23 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.71 | 0.99 | 0.00 | -0.05 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 755.00 | 46.00 | 52.10 | 49.05 | 32.80 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.72 | 0.99 | 0.00 | -0.07 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 757.50 | 43.50 | 49.75 | 46.63 | 29.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.70 | 0.98 | 0.00 | -0.10 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 760.00 | 41.15 | 47.05 | 44.10 | 41.74 | +7.74 | +22.77% | 0.06 | 4 | 101 | 0.58 | 0.98 | 0.00 | -0.14 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 765.00 | 36.25 | 42.15 | 39.20 | 36.82 | +11.77 | +46.99% | 0.05 | 4 | 47 | 0.52 | 0.96 | 0.00 | -0.25 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 770.00 | 31.80 | 36.95 | 34.38 | 30.88 | +6.88 | +28.67% | 0.04 | 28 | 178 | 0.45 | 0.94 | 0.00 | -0.41 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 772.50 | 29.00 | 34.40 | 31.70 | 24.71 | +5.98 | +31.93% | 0.04 | 1 | 125 | 0.43 | 0.93 | 0.01 | -0.48 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 775.00 | 26.95 | 32.40 | 29.68 | 30.25 | +10.80 | +55.53% | 0.04 | 56 | 149 | 0.46 | 0.91 | 0.01 | -0.55 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 777.50 | 24.70 | 29.95 | 27.33 | 27.50 | +9.61 | +53.72% | 0.04 | 6 | 40 | 0.44 | 0.89 | 0.01 | -0.63 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 780.00 | 22.50 | 27.65 | 25.08 | 25.00 | +7.05 | +39.28% | 0.03 | 48 | 244 | 0.42 | 0.87 | 0.01 | -0.71 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 782.50 | 20.10 | 25.00 | 22.55 | 22.36 | +9.06 | +68.12% | 0.03 | 17 | 39 | 0.40 | 0.84 | 0.01 | -0.79 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 785.00 | 18.10 | 23.00 | 20.55 | 21.15 | +6.45 | +43.88% | 0.03 | 30 | 432 | 0.32 | 0.81 | 0.01 | -0.88 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 787.50 | 16.20 | 20.75 | 18.48 | 12.62 | +0.97 | +8.33% | 0.02 | 44 | 43 | 0.39 | 0.78 | 0.01 | -0.96 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 790.00 | 15.05 | 18.55 | 16.80 | 17.50 | +6.75 | +62.80% | 0.02 | 259 | 377 | 0.33 | 0.74 | 0.02 | -1.04 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 792.50 | 13.00 | 15.10 | 14.05 | 11.77 | +2.38 | +25.35% | 0.02 | 164 | 194 | 0.28 | 0.70 | 0.02 | -1.11 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 795.00 | 11.25 | 14.20 | 12.73 | 13.80 | +5.55 | +67.28% | 0.02 | 422 | 201 | 0.30 | 0.66 | 0.02 | -1.17 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 797.50 | 9.40 | 11.70 | 10.55 | 11.05 | +3.86 | +53.69% | 0.01 | 264 | 42 | 0.28 | 0.61 | 0.02 | -1.21 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 800.00 | 8.25 | 10.00 | 9.13 | 10.22 | +4.52 | +79.30% | 0.01 | 703 | 530 | 0.27 | 0.56 | 0.02 | -1.24 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 802.50 | 6.25 | 8.75 | 7.50 | 8.79 | +3.72 | +73.38% | 0.01 | 224 | 104 | 0.27 | 0.51 | 0.02 | -1.25 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 805.00 | 5.55 | 7.40 | 6.48 | 7.22 | +3.25 | +81.87% | 0.01 | 360 | 321 | 0.26 | 0.45 | 0.02 | -1.24 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 807.50 | 4.65 | 5.55 | 5.10 | 5.70 | +2.20 | +62.86% | 0.01 | 202 | 78 | 0.25 | 0.40 | 0.02 | -1.22 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 810.00 | 4.00 | 4.40 | 4.20 | 4.40 | +1.40 | +46.67% | 0.01 | 584 | 396 | 0.25 | 0.34 | 0.02 | -1.17 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 815.00 | 2.50 | 3.45 | 2.98 | 2.85 | +0.93 | +48.44% | 0.00 | 164 | 233 | 0.26 | 0.25 | 0.02 | -1.03 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 820.00 | 1.50 | 1.80 | 1.65 | 1.63 | +0.23 | +16.43% | 0.00 | 411 | 402 | 0.25 | 0.17 | 0.02 | -0.85 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 822.50 | 1.10 | 1.69 | 1.40 | 1.40 | +0.46 | +48.94% | 0.00 | 26 | 56 | 0.25 | 0.14 | 0.01 | -0.76 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 825.00 | 0.68 | 1.18 | 0.93 | 0.90 | +0.05 | +5.89% | 0.00 | 240 | 284 | 0.25 | 0.11 | 0.01 | -0.66 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 827.50 | 0.62 | 1.00 | 0.81 | 0.83 | +0.29 | +53.71% | 0.00 | 141 | 46 | 0.25 | 0.09 | 0.01 | -0.57 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 830.00 | 0.46 | 0.65 | 0.56 | 0.65 | +0.16 | +32.66% | 0.00 | 118 | 235 | 0.25 | 0.07 | 0.01 | -0.48 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 832.50 | 0.02 | 0.63 | 0.33 | 0.50 | +0.14 | +38.89% | 0.00 | 10 | 52 | 0.22 | 0.05 | 0.01 | -0.41 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 835.00 | 0.23 | 0.42 | 0.33 | 0.31 | +0.04 | +14.82% | 0.00 | 66 | 140 | 0.25 | 0.04 | 0.01 | -0.33 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 837.50 | 0.09 | 0.48 | 0.29 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.25 | 0.03 | 0.00 | -0.27 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 840.00 | 0.10 | 0.21 | 0.16 | 0.21 | -0.10 | -32.26% | 0.00 | 37 | 607 | 0.25 | 0.02 | 0.00 | -0.21 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 842.50 | 0.01 | 0.50 | 0.26 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.02 | 0.00 | -0.16 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 845.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 180 | 0.33 | 0.01 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 847.50 | 0.00 | 0.11 | 0.06 | 0.08 | -0.89 | -91.76% | 0.00 | 1 | 28 | 0.25 | 0.01 | 0.00 | -0.08 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 850.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.09 | -60.00% | 0.00 | 291 | 487 | 0.26 | 0.01 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 855.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 86 | 61 | 0.27 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 860.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 113 | 165 | 0.29 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 865.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 86 | 0.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.32 | -84.22% | 0.00 | 1 | 166 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 875.00 | 0.00 | 0.81 | 0.41 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 885.00 | 0.00 | 0.90 | 0.45 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 890.00 | 0.00 | 0.91 | 0.46 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:56 PM EST |
| 895.00 | 0.00 | 1.37 | 0.69 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.47 | -97.92% | 0.00 | 2 | 101 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 905.00 | 0.00 | 1.28 | 0.64 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 910.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 920.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 930.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 950.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 960.00 | 0.00 | 1.32 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 3:59:56 PM EST |
| 970.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 980.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 990.00 | 0.00 | 1.23 | 0.62 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/25/2025 3:59:56 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 1,010.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,020.00 | 0.00 | 1.23 | 0.62 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 3:59:56 PM EST |
| 1,040.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.57 | 0.29 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 25 | 3.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 14 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 565.00 | 0.00 | 0.63 | 0.32 | 0.05 | -1.06 | -95.50% | 0.00 | 1 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 575.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 2.94 | 1.47 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 3:59:56 PM EST |
| 585.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 595.00 | 0.00 | 3.25 | 1.63 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 605.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 615.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 625.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 635.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.85 | 0.43 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 44 | 1.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 645.00 | 0.00 | 0.55 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.48 | 0.24 | 0.10 | +0.06 | +150.00% | 0.00 | 4 | 77 | 1.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 0.29 | 0.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 672.50 | 0.00 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 675.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 677.50 | 0.00 | 0.32 | 0.16 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 0.38 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 682.50 | 0.00 | 0.30 | 0.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:56 PM EST |
| 685.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 687.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.24 | -82.76% | 0.00 | 2 | 141 | 0.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 692.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 695.00 | 0.03 | 0.48 | 0.26 | 0.03 | -0.37 | -92.50% | 0.00 | 3 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 697.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 67 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 702.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 705.00 | 0.04 | 0.10 | 0.07 | 0.27 | +0.07 | +35.00% | 0.00 | 20 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 707.50 | 0.00 | 0.51 | 0.26 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 0.70 | 0.35 | 0.19 | +0.08 | +72.73% | 0.00 | 10 | 370 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 712.50 | 0.00 | 0.21 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 715.00 | 0.04 | 0.51 | 0.28 | 0.09 | -0.15 | -62.50% | 0.00 | 27 | 151 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 717.50 | 0.00 | 0.22 | 0.11 | 0.21 | -0.19 | -47.50% | 0.00 | 1 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.10 | -52.64% | 0.00 | 36 | 191 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 722.50 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 725.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.27 | -79.42% | 0.00 | 45 | 172 | 0.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 727.50 | 0.00 | 0.37 | 0.19 | 0.33 | +0.01 | +3.13% | 0.00 | 1 | 59 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 0.38 | 0.19 | 0.10 | -0.40 | -80.00% | 0.00 | 5 | 345 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 732.50 | 0.02 | 0.54 | 0.28 | 0.34 | -0.21 | -38.19% | 0.00 | 1 | 57 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 735.00 | 0.05 | 0.39 | 0.22 | 0.25 | -0.26 | -50.98% | 0.00 | 136 | 276 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 737.50 | 0.10 | 0.51 | 0.31 | 0.48 | +0.01 | +2.13% | 0.00 | 115 | 437 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 740.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.40 | -71.43% | 0.00 | 173 | 537 | 0.41 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 742.50 | 0.00 | 1.03 | 0.52 | 0.18 | -0.97 | -84.35% | 0.00 | 114 | 146 | 0.57 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 745.00 | 0.00 | 0.95 | 0.48 | 0.12 | -0.60 | -83.34% | 0.00 | 33 | 152 | 0.54 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 747.50 | 0.20 | 0.63 | 0.42 | 0.23 | -0.63 | -73.26% | 0.00 | 82 | 74 | 0.46 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 750.00 | 0.15 | 0.37 | 0.26 | 0.26 | -0.61 | -70.12% | 0.00 | 67 | 1,012 | 0.39 | -0.01 | 0.00 | -0.03 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 752.50 | 0.13 | 0.65 | 0.39 | 0.33 | -0.74 | -69.16% | 0.00 | 19 | 71 | 0.37 | -0.01 | 0.00 | -0.05 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 755.00 | 0.14 | 0.43 | 0.29 | 0.37 | -0.83 | -69.17% | 0.00 | 76 | 180 | 0.34 | -0.01 | 0.00 | -0.07 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 757.50 | 0.13 | 0.72 | 0.43 | 0.99 | -0.37 | -27.21% | 0.00 | 6 | 27 | 0.35 | -0.02 | 0.00 | -0.10 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 760.00 | 0.21 | 0.44 | 0.33 | 0.33 | -1.15 | -77.71% | 0.00 | 78 | 363 | 0.31 | -0.02 | 0.00 | -0.14 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 765.00 | 0.33 | 0.78 | 0.56 | 0.52 | -1.23 | -70.29% | 0.00 | 69 | 976 | 0.33 | -0.04 | 0.00 | -0.25 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 770.00 | 0.49 | 0.81 | 0.65 | 0.67 | -1.93 | -74.24% | 0.00 | 178 | 371 | 0.31 | -0.06 | 0.00 | -0.41 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 772.50 | 0.57 | 0.97 | 0.77 | 0.85 | -2.40 | -73.85% | 0.00 | 92 | 61 | 0.29 | -0.07 | 0.01 | -0.48 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 775.00 | 0.67 | 1.15 | 0.91 | 0.78 | -2.52 | -76.37% | 0.00 | 117 | 249 | 0.29 | -0.09 | 0.01 | -0.55 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 777.50 | 0.92 | 1.43 | 1.18 | 1.00 | -3.05 | -75.31% | 0.00 | 80 | 139 | 0.29 | -0.11 | 0.01 | -0.63 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 780.00 | 1.31 | 1.54 | 1.43 | 1.85 | -2.55 | -57.96% | 0.00 | 97 | 266 | 0.28 | -0.13 | 0.01 | -0.71 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 782.50 | 1.42 | 2.15 | 1.79 | 2.62 | -2.86 | -52.19% | 0.00 | 6 | 28 | 0.28 | -0.16 | 0.01 | -0.79 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 785.00 | 1.85 | 2.31 | 2.08 | 1.80 | -4.65 | -72.10% | 0.00 | 223 | 296 | 0.28 | -0.19 | 0.01 | -0.88 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 787.50 | 2.01 | 2.82 | 2.42 | 3.00 | -4.30 | -58.91% | 0.00 | 61 | 215 | 0.27 | -0.22 | 0.01 | -0.96 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 790.00 | 2.25 | 3.15 | 2.70 | 2.70 | -5.71 | -67.90% | 0.00 | 69 | 179 | 0.26 | -0.26 | 0.02 | -1.04 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 792.50 | 2.77 | 3.90 | 3.34 | 3.63 | -9.37 | -72.08% | 0.00 | 48 | 20 | 0.25 | -0.30 | 0.02 | -1.11 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 795.00 | 3.40 | 4.55 | 3.98 | 4.60 | -8.20 | -64.07% | 0.01 | 107 | 55 | 0.25 | -0.34 | 0.02 | -1.17 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 797.50 | 4.15 | 5.45 | 4.80 | 4.41 | -7.45 | -62.82% | 0.01 | 21 | 66 | 0.24 | -0.39 | 0.02 | -1.21 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 800.00 | 5.10 | 7.20 | 6.15 | 5.10 | -8.44 | -62.34% | 0.01 | 289 | 460 | 0.24 | -0.44 | 0.02 | -1.24 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 802.50 | 6.00 | 7.50 | 6.75 | 6.60 | -12.40 | -65.27% | 0.01 | 2 | 10 | 0.23 | -0.49 | 0.02 | -1.25 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 805.00 | 6.95 | 8.85 | 7.90 | 7.14 | -13.71 | -65.76% | 0.01 | 409 | 785 | 0.23 | -0.55 | 0.02 | -1.24 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 807.50 | 8.10 | 10.65 | 9.38 | 12.20 | -18.00 | -59.61% | 0.01 | 43 | 13 | 0.23 | -0.60 | 0.02 | -1.22 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 810.00 | 9.55 | 12.25 | 10.90 | 10.84 | -11.16 | -50.73% | 0.01 | 248 | 243 | 0.23 | -0.66 | 0.02 | -1.17 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 815.00 | 12.85 | 15.85 | 14.35 | 21.56 | -21.19 | -49.57% | 0.02 | 5 | 135 | 0.21 | -0.75 | 0.02 | -1.03 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 820.00 | 16.25 | 20.35 | 18.30 | 18.00 | -17.07 | -48.68% | 0.02 | 1 | 148 | 0.20 | -0.83 | 0.02 | -0.85 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 822.50 | 18.90 | 23.20 | 21.05 | 20.25 | -25.41 | -55.65% | 0.03 | 3 | 9 | 0.23 | -0.86 | 0.01 | -0.76 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 825.00 | 20.35 | 24.50 | 22.43 | 34.10 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.39 | -0.89 | 0.01 | -0.66 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 827.50 | 22.20 | 28.05 | 25.13 | 22.85 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.91 | 0.01 | -0.57 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 830.00 | 24.50 | 29.10 | 26.80 | 43.27 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.42 | -0.93 | 0.01 | -0.48 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 832.50 | 26.15 | 31.90 | 29.03 | 30.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.95 | 0.01 | -0.41 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 835.00 | 28.60 | 34.70 | 31.65 | 64.29 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.42 | -0.96 | 0.01 | -0.33 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 837.50 | 31.05 | 37.70 | 34.38 | % | 0.04 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.27 | 11/25/2025 3:59:56 PM EST | |||
| 840.00 | 33.70 | 40.15 | 36.93 | 61.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.50 | -0.98 | 0.00 | -0.21 | 11/24/2025 | 11/25/2025 3:59:56 PM EST |
| 842.50 | 36.35 | 43.00 | 39.68 | % | 0.05 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.16 | 11/25/2025 3:59:56 PM EST | |||
| 845.00 | 38.95 | 45.90 | 42.43 | 82.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -0.99 | 0.00 | -0.10 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 847.50 | 41.20 | 48.00 | 44.60 | 55.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.08 | 11/17/2025 | 11/25/2025 3:59:56 PM EST |
| 850.00 | 43.55 | 49.55 | 46.55 | 49.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 855.00 | 48.55 | 55.00 | 51.78 | % | 0.06 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 11/25/2025 3:59:56 PM EST | |||
| 860.00 | 53.55 | 60.00 | 56.78 | 36.69 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/25/2025 3:59:56 PM EST |
| 865.00 | 58.55 | 65.00 | 61.78 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:56 PM EST |
| 870.00 | 63.55 | 70.00 | 66.78 | 57.08 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:56 PM EST |
| 875.00 | 68.55 | 75.00 | 71.78 | 45.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 3:59:56 PM EST |
| 880.00 | 73.55 | 79.55 | 76.55 | 97.44 | +48.61 | +99.55% | 0.09 | 1 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 885.00 | 78.55 | 85.00 | 81.78 | % | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 890.00 | 83.55 | 89.55 | 86.55 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 895.00 | 88.55 | 95.00 | 91.78 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 900.00 | 93.55 | 99.55 | 96.55 | 101.10 | -24.20 | -19.32% | 0.11 | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:56 PM EST |
| 905.00 | 98.55 | 104.55 | 101.55 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 910.00 | 103.55 | 109.55 | 106.55 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 920.00 | 113.55 | 119.55 | 116.55 | 142.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 930.00 | 123.55 | 129.55 | 126.55 | 152.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 940.00 | 133.55 | 139.50 | 136.53 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 950.00 | 143.55 | 149.55 | 146.55 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 960.00 | 153.55 | 159.55 | 156.55 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 970.00 | 163.55 | 169.55 | 166.55 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 980.00 | 173.75 | 180.80 | 177.28 | 202.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:56 PM EST |
| 990.00 | 183.55 | 189.55 | 186.55 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,000.00 | 193.55 | 199.55 | 196.55 | 210.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:56 PM EST |
| 1,010.00 | 203.55 | 209.55 | 206.55 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,020.00 | 213.75 | 219.55 | 216.65 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,040.00 | 233.55 | 239.55 | 236.55 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST | |||
| 1,060.00 | 253.65 | 259.55 | 256.60 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:56 PM EST |