Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $898.72 as of 11/3/2026 11:28:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 353.45 | 360.85 | 357.15 | % | 0.66 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 550.00 | 343.45 | 350.85 | 347.15 | % | 0.63 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 560.00 | 333.45 | 340.90 | 337.18 | % | 0.60 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 570.00 | 323.45 | 330.90 | 327.18 | % | 0.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 580.00 | 313.55 | 320.00 | 316.78 | % | 0.55 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 590.00 | 303.50 | 310.25 | 306.88 | % | 0.52 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 600.00 | 293.50 | 300.25 | 296.88 | 326.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 610.00 | 283.50 | 290.00 | 286.75 | % | 0.47 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 620.00 | 273.50 | 280.35 | 276.93 | % | 0.45 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 630.00 | 263.50 | 270.00 | 266.75 | % | 0.42 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 640.00 | 253.50 | 260.30 | 256.90 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 650.00 | 243.50 | 250.35 | 246.93 | % | 0.38 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 660.00 | 233.60 | 240.35 | 236.98 | % | 0.36 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 670.00 | 223.70 | 230.00 | 226.85 | % | 0.34 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 680.00 | 213.55 | 220.30 | 216.93 | % | 0.32 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 690.00 | 203.55 | 210.40 | 206.98 | % | 0.30 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 700.00 | 193.55 | 200.00 | 196.78 | 184.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 1:58:52 PM EST |
| 710.00 | 183.55 | 190.40 | 186.98 | % | 0.26 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 720.00 | 173.75 | 180.35 | 177.05 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 730.00 | 163.60 | 169.95 | 166.78 | 170.15 | % | 0.23 | 2 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 740.00 | 153.70 | 160.45 | 157.08 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 750.00 | 143.65 | 150.50 | 147.08 | 125.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 11/3/2026 1:58:52 PM EST |
| 760.00 | 133.70 | 140.45 | 137.08 | 124.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/20/2026 | 11/3/2026 1:58:52 PM EST |
| 770.00 | 123.80 | 130.50 | 127.15 | 144.83 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.23 | 1.00 | 0.00 | -0.06 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 775.00 | 118.75 | 125.60 | 122.18 | 139.88 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.06 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 780.00 | 113.80 | 120.55 | 117.18 | % | 0.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.07 | 11/3/2026 1:58:52 PM EST | |||
| 785.00 | 108.90 | 115.60 | 112.25 | 131.57 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.16 | 0.99 | 0.00 | -0.11 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 790.00 | 103.95 | 110.65 | 107.30 | 126.58 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.12 | 0.99 | 0.00 | -0.21 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 795.00 | 99.00 | 105.70 | 102.35 | 88.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.29 | 10/23/2026 | 11/3/2026 1:58:52 PM EST |
| 800.00 | 94.15 | 100.80 | 97.48 | 112.68 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.01 | 0.98 | 0.00 | -0.37 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 805.00 | 89.15 | 95.85 | 92.50 | % | 0.11 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.44 | 11/3/2026 1:58:52 PM EST | |||
| 810.00 | 84.25 | 90.95 | 87.60 | 98.00 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.95 | 0.97 | 0.00 | -0.56 | 10/21/2026 | 11/3/2026 1:58:52 PM EST |
| 815.00 | 79.35 | 86.00 | 82.68 | 98.45 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.90 | 0.96 | 0.00 | -0.72 | 10/27/2026 | 11/3/2026 1:58:52 PM EST |
| 820.00 | 74.60 | 81.20 | 77.90 | 72.80 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.87 | 0.96 | 0.00 | -0.90 | 10/22/2026 | 11/3/2026 1:58:52 PM EST |
| 825.00 | 69.95 | 75.55 | 72.75 | 105.40 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.80 | 0.95 | 0.00 | -1.07 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 830.00 | 65.20 | 70.80 | 68.00 | 103.93 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.77 | 0.94 | 0.00 | -1.20 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 835.00 | 60.45 | 66.05 | 63.25 | 85.85 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.75 | 0.92 | 0.00 | -1.32 | 10/28/2026 | 11/3/2026 1:58:52 PM EST |
| 840.00 | 55.80 | 61.40 | 58.60 | 59.50 | -13.28 | -18.25% | 0.07 | 1 | 9 | 0.72 | 0.91 | 0.00 | -1.46 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 845.00 | 51.45 | 56.90 | 54.18 | 56.15 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.70 | 0.89 | 0.00 | -1.59 | 10/21/2026 | 11/3/2026 1:58:52 PM EST |
| 850.00 | 47.05 | 52.40 | 49.73 | 52.37 | +7.29 | +16.18% | 0.06 | 2 | 42 | 0.49 | 0.87 | 0.00 | -1.74 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 855.00 | 42.80 | 47.95 | 45.38 | 48.25 | -10.65 | -18.09% | 0.05 | 2 | 68 | 0.50 | 0.85 | 0.01 | -1.88 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 860.00 | 38.60 | 43.90 | 41.25 | 42.00 | -6.95 | -14.20% | 0.05 | 1 | 96 | 0.50 | 0.82 | 0.01 | -2.03 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 865.00 | 34.35 | 39.80 | 37.08 | 44.61 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.50 | 0.79 | 0.01 | -2.17 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 870.00 | 32.00 | 35.65 | 33.83 | 43.35 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.52 | 0.76 | 0.01 | -2.31 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 875.00 | 27.35 | 32.20 | 29.78 | 39.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.50 | 0.72 | 0.01 | -2.43 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 877.50 | 25.05 | 30.45 | 27.75 | 27.81 | -9.24 | -24.94% | 0.03 | 2 | 15 | 0.49 | 0.70 | 0.01 | -2.48 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 880.00 | 24.05 | 28.40 | 26.23 | 26.17 | -3.38 | -11.44% | 0.03 | 5 | 112 | 0.50 | 0.68 | 0.01 | -2.53 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 882.50 | 21.60 | 26.40 | 24.00 | 27.65 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.48 | 0.65 | 0.01 | -2.58 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 885.00 | 19.80 | 24.60 | 22.20 | 25.61 | -0.59 | -2.26% | 0.03 | 3 | 41 | 0.46 | 0.63 | 0.01 | -2.61 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 887.50 | 18.80 | 23.65 | 21.23 | 23.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.49 | 0.60 | 0.01 | -2.64 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 890.00 | 17.80 | 20.95 | 19.38 | 19.00 | -4.45 | -18.98% | 0.02 | 13 | 45 | 0.47 | 0.58 | 0.01 | -2.65 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 892.50 | 15.55 | 20.00 | 17.78 | 26.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.47 | 0.56 | 0.01 | -2.66 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 895.00 | 15.25 | 17.85 | 16.55 | 17.00 | -3.05 | -15.22% | 0.02 | 2 | 87 | 0.47 | 0.53 | 0.01 | -2.66 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 897.50 | 14.00 | 16.70 | 15.35 | 16.75 | -1.57 | -8.57% | 0.02 | 3 | 114 | 0.46 | 0.50 | 0.01 | -2.65 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 900.00 | 12.45 | 15.50 | 13.98 | 14.35 | -2.45 | -14.59% | 0.02 | 12 | 179 | 0.46 | 0.48 | 0.01 | -2.63 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 902.50 | 11.25 | 14.40 | 12.83 | 15.75 | +0.20 | +1.29% | 0.01 | 2 | 36 | 0.47 | 0.45 | 0.01 | -2.60 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 905.00 | 10.10 | 13.00 | 11.55 | 12.00 | -2.65 | -18.09% | 0.01 | 11 | 134 | 0.47 | 0.43 | 0.01 | -2.56 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 907.50 | 9.35 | 11.70 | 10.53 | 10.48 | -3.12 | -22.95% | 0.01 | 10 | 83 | 0.45 | 0.40 | 0.01 | -2.51 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 910.00 | 8.25 | 10.70 | 9.48 | 9.50 | -3.15 | -24.91% | 0.01 | 14 | 167 | 0.46 | 0.38 | 0.01 | -2.45 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 912.50 | 7.45 | 9.30 | 8.38 | 8.55 | -3.05 | -26.30% | 0.01 | 17 | 313 | 0.44 | 0.35 | 0.01 | -2.38 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 915.00 | 6.55 | 8.85 | 7.70 | 7.70 | -3.10 | -28.71% | 0.01 | 43 | 529 | 0.46 | 0.33 | 0.01 | -2.31 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 917.50 | 6.30 | 7.90 | 7.10 | 7.51 | -2.83 | -27.37% | 0.01 | 4 | 29 | 0.45 | 0.30 | 0.01 | -2.22 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 920.00 | 5.95 | 7.35 | 6.65 | 6.69 | -1.81 | -21.30% | 0.01 | 66 | 1,424 | 0.45 | 0.28 | 0.01 | -2.13 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 922.50 | 5.15 | 6.40 | 5.78 | 5.90 | -2.50 | -29.77% | 0.01 | 28 | 38 | 0.45 | 0.26 | 0.01 | -2.04 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 925.00 | 4.75 | 5.65 | 5.20 | 5.03 | -1.82 | -26.57% | 0.01 | 39 | 202 | 0.46 | 0.24 | 0.01 | -1.94 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 927.50 | 4.20 | 5.05 | 4.63 | 3.87 | -3.23 | -45.50% | 0.00 | 7 | 84 | 0.46 | 0.22 | 0.01 | -1.84 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 930.00 | 3.75 | 4.50 | 4.13 | 3.98 | -2.31 | -36.73% | 0.00 | 137 | 524 | 0.45 | 0.20 | 0.01 | -1.73 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 932.50 | 2.90 | 3.90 | 3.40 | 3.61 | -1.59 | -30.58% | 0.00 | 30 | 26 | 0.45 | 0.18 | 0.01 | -1.62 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 935.00 | 2.80 | 3.55 | 3.18 | 3.20 | -1.40 | -30.44% | 0.00 | 17 | 143 | 0.44 | 0.16 | 0.01 | -1.51 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 940.00 | 2.13 | 2.58 | 2.36 | 2.25 | -1.45 | -39.19% | 0.00 | 118 | 678 | 0.44 | 0.13 | 0.01 | -1.29 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 945.00 | 1.62 | 1.95 | 1.79 | 1.80 | -1.40 | -43.75% | 0.00 | 110 | 230 | 0.44 | 0.10 | 0.00 | -1.09 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 950.00 | 1.18 | 1.50 | 1.34 | 1.34 | -1.00 | -42.74% | 0.00 | 184 | 539 | 0.44 | 0.08 | 0.00 | -0.90 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 955.00 | 0.88 | 1.23 | 1.06 | 0.91 | -0.96 | -51.34% | 0.00 | 99 | 180 | 0.45 | 0.06 | 0.00 | -0.73 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 960.00 | 0.60 | 0.87 | 0.74 | 0.74 | -0.84 | -53.17% | 0.00 | 341 | 535 | 0.45 | 0.05 | 0.00 | -0.58 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 965.00 | 0.43 | 0.70 | 0.57 | 0.49 | -0.64 | -56.64% | 0.00 | 255 | 291 | 0.43 | 0.04 | 0.00 | -0.45 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 970.00 | 0.35 | 0.53 | 0.44 | 0.36 | -0.53 | -59.56% | 0.00 | 39 | 704 | 0.45 | 0.03 | 0.00 | -0.34 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 975.00 | 0.08 | 0.41 | 0.25 | 0.15 | -0.58 | -79.46% | 0.00 | 142 | 269 | 0.42 | 0.02 | 0.00 | -0.24 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 980.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.40 | -80.00% | 0.00 | 47 | 175 | 0.44 | 0.01 | 0.00 | -0.17 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 985.00 | 0.00 | 0.32 | 0.16 | 0.13 | -0.24 | -64.87% | 0.00 | 73 | 262 | 0.48 | 0.01 | 0.00 | -0.12 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 990.00 | 0.00 | 0.19 | 0.10 | 0.11 | -0.15 | -57.70% | 0.00 | 37 | 54 | 0.49 | 0.01 | 0.00 | -0.08 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 995.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 31 | 0.49 | 0.00 | 0.00 | -0.05 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,000.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 410 | 0.49 | 0.00 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,005.00 | 0.00 | 0.09 | 0.05 | 0.05 | -1.54 | -96.86% | 0.00 | 8 | 57 | 0.50 | 0.00 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,010.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 107 | 0.52 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,015.00 | 0.00 | 0.04 | 0.02 | 0.02 | -1.78 | -98.89% | 0.00 | 14 | 18 | 0.49 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,020.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 9 | 102 | 0.50 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,025.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 28 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,030.00 | 0.00 | 0.57 | 0.29 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,035.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 1,040.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 43 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,045.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 1:58:52 PM EST |
| 1,050.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.28 | -73.69% | 0.00 | 4 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,055.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 1:58:52 PM EST |
| 1,060.00 | 0.00 | 0.19 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 42 | 1.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,065.00 | 0.01 | 4.25 | 2.13 | 0.08 | +0.06 | +300.00% | 0.00 | 3 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,070.00 | 0.00 | 0.31 | 0.16 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 13 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,075.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 56 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,080.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.22 | -75.87% | 0.00 | 10 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,085.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.06 | +300.00% | 0.00 | 16 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,090.00 | 0.00 | 4.25 | 2.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/3/2026 1:58:52 PM EST |
| 1,095.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 2 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,100.00 | 0.00 | 3.20 | 1.60 | 0.07 | +0.05 | +250.00% | 0.00 | 5 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,105.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 1:58:52 PM EST |
| 1,110.00 | 0.00 | 2.63 | 1.32 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,115.00 | 0.00 | 4.25 | 2.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 1:58:52 PM EST |
| 1,120.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 1,125.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 1,135.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/3/2026 1:58:52 PM EST |
| 1,145.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,155.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,165.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/3/2026 1:58:52 PM EST |
| 1,175.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/3/2026 1:58:52 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,185.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,330.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,370.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 1:58:52 PM EST |
| 1,390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/3/2026 1:58:52 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 1:58:52 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 1:58:52 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 46 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 59 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 23 | 48 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.07 | +350.00% | 0.00 | 3 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 670.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 28 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.08 | +0.05 | +166.67% | 0.00 | 5 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 690.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.26 | -74.29% | 0.00 | 4 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 700.00 | 0.00 | 0.16 | 0.08 | 4.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 1:58:52 PM EST |
| 710.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 720.00 | 0.00 | 3.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 730.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 740.00 | 0.00 | 1.81 | 0.91 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 750.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 210 | 244 | 0.85 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 760.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.24 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 770.00 | 0.11 | 0.23 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 73 | 40 | 0.70 | 0.00 | 0.00 | -0.06 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 775.00 | 0.00 | 0.29 | 0.15 | 0.94 | +0.89 | +1,780.00% | 0.00 | 3 | 35 | 0.73 | 0.00 | 0.00 | -0.06 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 780.00 | 0.00 | 0.72 | 0.36 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.81 | 0.00 | 0.00 | -0.07 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 785.00 | 0.00 | 0.76 | 0.38 | 0.27 | -0.57 | -67.86% | 0.00 | 52 | 13 | 0.74 | -0.01 | 0.00 | -0.11 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 790.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 22 | 124 | 0.63 | -0.01 | 0.00 | -0.21 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 795.00 | 0.04 | 0.92 | 0.48 | 0.35 | +0.05 | +16.67% | 0.00 | 54 | 33 | 0.61 | -0.01 | 0.00 | -0.29 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 800.00 | 0.13 | 0.62 | 0.38 | 0.57 | -0.13 | -18.58% | 0.00 | 46 | 203 | 0.60 | -0.02 | 0.00 | -0.37 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 805.00 | 0.17 | 1.14 | 0.66 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.62 | -0.02 | 0.00 | -0.44 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 810.00 | 0.43 | 0.79 | 0.61 | 0.77 | -0.27 | -25.97% | 0.00 | 2 | 152 | 0.60 | -0.03 | 0.00 | -0.56 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 815.00 | 0.48 | 0.88 | 0.68 | 0.91 | -0.28 | -23.53% | 0.00 | 2 | 72 | 0.58 | -0.04 | 0.00 | -0.72 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 820.00 | 0.58 | 1.15 | 0.87 | 0.89 | -0.38 | -29.93% | 0.00 | 172 | 215 | 0.58 | -0.04 | 0.00 | -0.90 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 825.00 | 0.89 | 1.27 | 1.08 | 0.99 | -0.53 | -34.87% | 0.00 | 314 | 174 | 0.57 | -0.05 | 0.00 | -1.07 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 830.00 | 1.10 | 1.43 | 1.27 | 1.29 | -0.43 | -25.00% | 0.00 | 137 | 209 | 0.55 | -0.06 | 0.00 | -1.20 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 835.00 | 1.16 | 1.90 | 1.53 | 1.95 | +0.09 | +4.84% | 0.00 | 18 | 173 | 0.55 | -0.08 | 0.00 | -1.32 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 840.00 | 1.67 | 2.10 | 1.89 | 1.92 | -0.60 | -23.81% | 0.00 | 104 | 377 | 0.53 | -0.09 | 0.00 | -1.46 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 845.00 | 1.84 | 2.66 | 2.25 | 2.22 | -0.45 | -16.86% | 0.00 | 165 | 332 | 0.53 | -0.11 | 0.00 | -1.59 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 850.00 | 2.29 | 3.20 | 2.75 | 2.74 | -0.76 | -21.72% | 0.00 | 184 | 507 | 0.52 | -0.13 | 0.00 | -1.74 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 855.00 | 2.87 | 4.25 | 3.56 | 3.51 | -0.64 | -15.43% | 0.00 | 22 | 188 | 0.53 | -0.15 | 0.01 | -1.88 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 860.00 | 3.70 | 4.70 | 4.20 | 4.25 | -0.42 | -9.00% | 0.00 | 39 | 392 | 0.52 | -0.18 | 0.01 | -2.03 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 865.00 | 4.75 | 5.80 | 5.28 | 5.00 | -1.10 | -18.04% | 0.01 | 11 | 260 | 0.51 | -0.21 | 0.01 | -2.17 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 870.00 | 5.40 | 6.80 | 6.10 | 6.02 | -0.98 | -14.00% | 0.01 | 8 | 124 | 0.50 | -0.24 | 0.01 | -2.31 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 875.00 | 6.65 | 8.55 | 7.60 | 8.50 | +1.15 | +15.65% | 0.01 | 59 | 333 | 0.50 | -0.28 | 0.01 | -2.43 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 877.50 | 7.50 | 9.05 | 8.28 | 8.00 | -0.68 | -7.84% | 0.01 | 2 | 81 | 0.50 | -0.30 | 0.01 | -2.48 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 880.00 | 7.85 | 10.45 | 9.15 | 9.12 | -0.53 | -5.50% | 0.01 | 15 | 269 | 0.50 | -0.33 | 0.01 | -2.53 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 882.50 | 8.65 | 10.95 | 9.80 | 10.95 | +0.20 | +1.86% | 0.01 | 5 | 77 | 0.49 | -0.35 | 0.01 | -2.58 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 885.00 | 9.70 | 11.90 | 10.80 | 10.75 | +1.00 | +10.26% | 0.01 | 54 | 194 | 0.50 | -0.37 | 0.01 | -2.61 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 887.50 | 10.45 | 13.05 | 11.75 | 10.90 | +0.18 | +1.68% | 0.01 | 5 | 84 | 0.49 | -0.40 | 0.01 | -2.64 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 890.00 | 12.00 | 13.60 | 12.80 | 13.61 | +1.81 | +15.34% | 0.01 | 52 | 215 | 0.49 | -0.42 | 0.01 | -2.65 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 892.50 | 12.05 | 15.40 | 13.73 | 15.62 | +1.67 | +11.98% | 0.02 | 24 | 45 | 0.48 | -0.44 | 0.01 | -2.66 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 895.00 | 13.65 | 16.35 | 15.00 | 16.00 | +1.97 | +14.05% | 0.02 | 13 | 102 | 0.49 | -0.47 | 0.01 | -2.66 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 897.50 | 14.75 | 17.90 | 16.33 | 17.10 | +0.89 | +5.49% | 0.02 | 11 | 119 | 0.49 | -0.50 | 0.01 | -2.65 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 900.00 | 16.20 | 19.05 | 17.63 | 17.41 | -0.44 | -2.47% | 0.02 | 23 | 209 | 0.48 | -0.52 | 0.01 | -2.63 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 902.50 | 16.00 | 20.20 | 18.10 | 17.56 | +0.46 | +2.69% | 0.02 | 134 | 63 | 0.48 | -0.55 | 0.01 | -2.60 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 905.00 | 18.45 | 21.40 | 19.93 | 19.25 | -0.45 | -2.29% | 0.02 | 12 | 742 | 0.47 | -0.57 | 0.01 | -2.56 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 907.50 | 19.55 | 23.15 | 21.35 | 19.30 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.47 | -0.60 | 0.01 | -2.51 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 910.00 | 20.75 | 25.40 | 23.08 | 20.80 | +0.15 | +0.73% | 0.03 | 12 | 101 | 0.49 | -0.62 | 0.01 | -2.45 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 912.50 | 22.30 | 26.20 | 24.25 | 27.07 | +2.67 | +10.95% | 0.03 | 4 | 28 | 0.47 | -0.65 | 0.01 | -2.38 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 915.00 | 23.70 | 29.05 | 26.38 | 24.35 | -0.95 | -3.76% | 0.03 | 2 | 69 | 0.47 | -0.67 | 0.01 | -2.31 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 917.50 | 25.30 | 30.60 | 27.95 | 28.15 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.47 | -0.70 | 0.01 | -2.22 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 920.00 | 27.10 | 32.50 | 29.80 | 31.25 | +1.40 | +4.69% | 0.03 | 3 | 130 | 0.46 | -0.72 | 0.01 | -2.13 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 922.50 | 28.95 | 34.55 | 31.75 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.74 | 0.01 | -2.04 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 925.00 | 30.85 | 36.20 | 33.53 | 32.15 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.46 | -0.76 | 0.01 | -1.94 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 927.50 | 32.80 | 37.95 | 35.38 | 24.20 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.46 | -0.78 | 0.01 | -1.84 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 930.00 | 34.55 | 40.25 | 37.40 | 29.45 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.45 | -0.80 | 0.01 | -1.73 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 932.50 | 36.75 | 42.40 | 39.58 | 37.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.57 | -0.82 | 0.01 | -1.62 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 935.00 | 38.80 | 44.30 | 41.55 | 39.10 | -0.40 | -1.02% | 0.04 | 2 | 39 | 0.57 | -0.84 | 0.01 | -1.51 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 940.00 | 43.20 | 48.55 | 45.88 | 40.10 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.58 | -0.87 | 0.01 | -1.29 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 945.00 | 47.65 | 52.90 | 50.28 | 34.50 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.59 | -0.90 | 0.00 | -1.09 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 950.00 | 52.40 | 57.55 | 54.98 | 55.30 | -12.50 | -18.44% | 0.06 | 3 | 28 | 0.60 | -0.92 | 0.00 | -0.90 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 955.00 | 56.80 | 62.25 | 59.53 | 58.25 | +11.10 | +23.55% | 0.06 | 2 | 7 | 0.69 | -0.94 | 0.00 | -0.73 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 960.00 | 62.10 | 66.80 | 64.45 | 62.00 | +13.30 | +27.31% | 0.07 | 1 | 9 | 0.63 | -0.95 | 0.00 | -0.58 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 965.00 | 65.90 | 72.20 | 69.05 | 69.85 | +16.45 | +30.81% | 0.07 | 2 | 34 | 0.75 | -0.96 | 0.00 | -0.45 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 970.00 | 70.70 | 78.95 | 74.83 | 66.85 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.82 | -0.97 | 0.00 | -0.34 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 975.00 | 75.75 | 83.15 | 79.45 | 80.00 | +6.15 | +8.33% | 0.08 | 4 | 26 | 0.73 | -0.98 | 0.00 | -0.24 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 980.00 | 80.45 | 88.60 | 84.53 | 95.94 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.87 | -0.99 | 0.00 | -0.17 | 10/23/2026 | 11/3/2026 1:58:52 PM EST |
| 985.00 | 85.55 | 93.65 | 89.60 | 83.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.12 | 9/29/2026 | 11/3/2026 1:58:52 PM EST |
| 990.00 | 90.55 | 98.60 | 94.58 | 92.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.08 | 10/2/2026 | 11/3/2026 1:58:52 PM EST |
| 995.00 | 95.55 | 103.60 | 99.58 | 100.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.05 | 10/22/2026 | 11/3/2026 1:58:52 PM EST |
| 1,000.00 | 100.05 | 108.60 | 104.33 | 73.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.03 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 1,005.00 | 105.55 | 113.60 | 109.58 | 116.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 11/3/2026 1:58:52 PM EST |
| 1,010.00 | 110.55 | 118.60 | 114.58 | 83.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/3/2026 1:58:52 PM EST |
| 1,015.00 | 115.60 | 122.20 | 118.90 | 133.33 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 11/3/2026 1:58:52 PM EST |
| 1,020.00 | 120.55 | 128.60 | 124.58 | 131.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 11/3/2026 1:58:52 PM EST |
| 1,025.00 | 125.60 | 132.20 | 128.90 | 120.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 11/3/2026 1:58:52 PM EST |
| 1,030.00 | 130.55 | 138.60 | 134.58 | 147.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/3/2026 1:58:52 PM EST |
| 1,035.00 | 135.55 | 143.30 | 139.43 | 129.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/3/2026 1:58:52 PM EST |
| 1,040.00 | 140.55 | 148.60 | 144.58 | 127.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 1,045.00 | 145.55 | 153.60 | 149.58 | 132.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 1:58:52 PM EST |
| 1,050.00 | 150.55 | 158.60 | 154.58 | 155.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/3/2026 1:58:52 PM EST |
| 1,055.00 | 155.55 | 163.60 | 159.58 | 168.91 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/3/2026 1:58:52 PM EST |
| 1,060.00 | 160.55 | 168.60 | 164.58 | 183.31 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/3/2026 1:58:52 PM EST |
| 1,065.00 | 165.55 | 173.60 | 169.58 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,070.00 | 170.55 | 178.60 | 174.58 | 175.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 11/3/2026 1:58:52 PM EST |
| 1,075.00 | 175.55 | 183.60 | 179.58 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,080.00 | 180.70 | 186.90 | 183.80 | 189.95 | % | 0.17 | 4 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,085.00 | 185.60 | 191.90 | 188.75 | 194.93 | % | 0.17 | 4 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,090.00 | 190.55 | 198.60 | 194.58 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,095.00 | 195.55 | 203.60 | 199.58 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,100.00 | 200.55 | 208.60 | 204.58 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,105.00 | 205.55 | 213.60 | 209.58 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,110.00 | 210.55 | 218.60 | 214.58 | 186.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/3/2026 1:58:52 PM EST |
| 1,115.00 | 215.55 | 223.60 | 219.58 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,120.00 | 220.05 | 228.60 | 224.33 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,125.00 | 225.55 | 233.60 | 229.58 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,130.00 | 230.55 | 238.60 | 234.58 | 227.90 | % | 0.21 | 22 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,135.00 | 235.55 | 243.60 | 239.58 | 232.90 | % | 0.21 | 32 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,140.00 | 240.55 | 248.60 | 244.58 | 242.58 | +21.44 | +9.70% | 0.21 | 10 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,145.00 | 245.70 | 252.20 | 248.95 | 247.40 | % | 0.22 | 28 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,150.00 | 250.55 | 257.20 | 253.88 | 252.42 | +16.87 | +7.17% | 0.22 | 30 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,155.00 | 255.60 | 261.90 | 258.75 | 260.30 | % | 0.22 | 4 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,160.00 | 260.60 | 268.30 | 264.45 | 259.64 | % | 0.23 | 4 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,165.00 | 265.55 | 273.65 | 269.60 | 272.20 | +20.35 | +8.08% | 0.23 | 48 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,170.00 | 270.55 | 278.65 | 274.60 | 277.12 | +20.28 | +7.90% | 0.23 | 126 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,175.00 | 275.60 | 282.00 | 278.80 | 282.11 | % | 0.24 | 96 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST | |
| 1,180.00 | 280.60 | 286.90 | 283.75 | 287.05 | +20.50 | +7.70% | 0.24 | 56 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,185.00 | 285.60 | 293.30 | 289.45 | 292.04 | +20.49 | +7.55% | 0.24 | 84 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,190.00 | 290.55 | 298.60 | 294.58 | 296.98 | +20.27 | +7.33% | 0.25 | 44 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 1:58:52 PM EST |
| 1,200.00 | 300.55 | 308.60 | 304.58 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,210.00 | 310.55 | 318.60 | 314.58 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,220.00 | 320.45 | 328.60 | 324.53 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,230.00 | 330.05 | 338.60 | 334.33 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,240.00 | 340.55 | 348.60 | 344.58 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,250.00 | 350.55 | 358.60 | 354.58 | % | 0.28 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,260.00 | 360.55 | 368.55 | 364.55 | % | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,270.00 | 369.80 | 378.10 | 373.95 | % | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,280.00 | 380.55 | 388.60 | 384.58 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,290.00 | 390.55 | 398.60 | 394.58 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,300.00 | 400.55 | 408.60 | 404.58 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,310.00 | 410.55 | 418.55 | 414.55 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,320.00 | 420.55 | 428.60 | 424.58 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,330.00 | 430.55 | 438.60 | 434.58 | % | 0.33 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,340.00 | 440.55 | 448.60 | 444.58 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,350.00 | 450.55 | 458.55 | 454.55 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,360.00 | 460.30 | 468.60 | 464.45 | % | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,370.00 | 470.55 | 478.60 | 474.58 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,380.00 | 480.05 | 488.50 | 484.28 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,390.00 | 490.55 | 498.60 | 494.58 | % | 0.36 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST | |||
| 1,400.00 | 500.05 | 508.60 | 504.33 | % | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:52 PM EST |