Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $810.31 as of 11/11/2025 8:20:53 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 | 407.90 | 414.35 | 411.13 | % | 1.03 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 410.00 | 397.45 | 404.35 | 400.90 | % | 0.98 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 420.00 | 387.45 | 394.35 | 390.90 | % | 0.93 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 430.00 | 377.45 | 384.35 | 380.90 | % | 0.89 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 440.00 | 367.45 | 374.40 | 370.93 | % | 0.84 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 450.00 | 357.00 | 364.40 | 360.70 | % | 0.80 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 460.00 | 347.95 | 354.40 | 351.18 | % | 0.76 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 470.00 | 337.50 | 344.40 | 340.95 | % | 0.73 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 480.00 | 327.50 | 334.40 | 330.95 | % | 0.69 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 490.00 | 317.50 | 324.40 | 320.95 | % | 0.66 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 500.00 | 307.95 | 314.40 | 311.18 | % | 0.62 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 510.00 | 298.65 | 303.95 | 301.30 | % | 0.59 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 520.00 | 287.95 | 294.45 | 291.20 | % | 0.56 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 530.00 | 278.00 | 284.45 | 281.23 | 236.15 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.83 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/11/2025 3:59:56 PM EST |
| 540.00 | 268.65 | 274.10 | 271.38 | 224.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/11/2025 3:59:56 PM EST |
| 550.00 | 258.70 | 263.20 | 260.95 | % | 0.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 560.00 | 248.00 | 253.35 | 250.68 | 215.07 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 570.00 | 237.20 | 244.10 | 240.65 | % | 0.42 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 580.00 | 228.70 | 233.25 | 230.98 | 220.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 585.00 | 223.70 | 228.35 | 226.03 | 215.46 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 590.00 | 218.70 | 223.25 | 220.98 | 164.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/11/2025 3:59:56 PM EST |
| 595.00 | 213.70 | 217.80 | 215.75 | 206.06 | +2.64 | +1.30% | 0.36 | 1 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 600.00 | 208.70 | 212.90 | 210.80 | 201.07 | +2.58 | +1.30% | 0.35 | 1 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 605.00 | 203.70 | 208.05 | 205.88 | 191.37 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 610.00 | 198.05 | 203.15 | 200.60 | 200.35 | +13.97 | +7.50% | 0.33 | 1 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 615.00 | 193.75 | 198.15 | 195.95 | 195.42 | +39.52 | +25.35% | 0.32 | 1 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 620.00 | 188.75 | 193.15 | 190.95 | 187.44 | +4.34 | +2.37% | 0.31 | 1 | 7 | 1.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 625.00 | 183.75 | 187.95 | 185.85 | 182.45 | +4.28 | +2.41% | 0.30 | 1 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 630.00 | 178.75 | 182.95 | 180.85 | 182.95 | +41.85 | +29.66% | 0.29 | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 635.00 | 173.05 | 178.05 | 175.55 | 178.02 | +61.21 | +52.41% | 0.28 | 1 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 640.00 | 168.75 | 173.15 | 170.95 | 164.20 | +7.10 | +4.52% | 0.27 | 2 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 645.00 | 163.05 | 168.15 | 165.60 | 159.21 | +44.76 | +39.11% | 0.26 | 2 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 650.00 | 158.05 | 163.40 | 160.73 | 121.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/11/2025 3:59:56 PM EST |
| 655.00 | 153.80 | 158.05 | 155.93 | 145.38 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 660.00 | 148.80 | 153.35 | 151.08 | 140.09 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 665.00 | 143.80 | 148.20 | 146.00 | 142.17 | +15.99 | +12.68% | 0.22 | 3 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 670.00 | 139.50 | 143.20 | 141.35 | 134.06 | +36.07 | +36.81% | 0.21 | 2 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 672.50 | 136.30 | 140.65 | 138.48 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 675.00 | 133.80 | 138.15 | 135.98 | 133.32 | +7.90 | +6.30% | 0.20 | 1 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 677.50 | 131.30 | 137.05 | 134.18 | % | 0.20 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 680.00 | 128.85 | 133.20 | 131.03 | 130.00 | +9.84 | +8.19% | 0.19 | 3 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 682.50 | 126.35 | 130.70 | 128.53 | 97.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 685.00 | 123.85 | 128.25 | 126.05 | 92.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/11/2025 3:59:56 PM EST |
| 687.50 | 121.35 | 125.75 | 123.55 | % | 0.18 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 690.00 | 118.85 | 123.25 | 121.05 | 100.48 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 3:59:56 PM EST |
| 692.50 | 116.35 | 120.55 | 118.45 | 87.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 695.00 | 113.85 | 117.95 | 115.90 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 697.50 | 111.35 | 115.95 | 113.65 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 700.00 | 108.85 | 112.80 | 110.83 | 107.00 | +8.40 | +8.52% | 0.16 | 7 | 48 | 1.02 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 702.50 | 106.40 | 110.95 | 108.68 | % | 0.15 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 705.00 | 103.90 | 108.30 | 106.10 | 89.85 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/11/2025 3:59:56 PM EST |
| 707.50 | 100.70 | 105.80 | 103.25 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 710.00 | 98.90 | 103.40 | 101.15 | 79.43 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/11/2025 3:59:56 PM EST |
| 712.50 | 96.40 | 100.85 | 98.63 | % | 0.14 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 715.00 | 94.30 | 98.20 | 96.25 | 82.10 | +2.20 | +2.76% | 0.13 | 2 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 717.50 | 90.70 | 96.20 | 93.45 | 85.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 720.00 | 88.95 | 93.10 | 91.03 | 89.36 | +19.96 | +28.77% | 0.13 | 2 | 31 | 0.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 722.50 | 86.45 | 91.80 | 89.13 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 725.00 | 83.95 | 87.90 | 85.93 | 75.54 | +0.44 | +0.59% | 0.12 | 1 | 24 | 0.83 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 727.50 | 81.45 | 85.70 | 83.58 | 54.15 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 730.00 | 79.00 | 83.20 | 81.10 | 68.40 | +16.25 | +31.16% | 0.11 | 2 | 37 | 0.82 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 732.50 | 76.50 | 80.55 | 78.53 | % | 0.11 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 735.00 | 74.00 | 79.25 | 76.63 | 47.25 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 737.50 | 71.90 | 77.05 | 74.48 | 45.05 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 740.00 | 69.05 | 73.20 | 71.13 | 58.80 | -4.75 | -7.48% | 0.10 | 2 | 16 | 0.74 | 1.00 | 0.00 | -0.01 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 742.50 | 65.85 | 70.65 | 68.25 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 745.00 | 64.40 | 68.85 | 66.63 | 66.70 | +16.68 | +33.35% | 0.09 | 10 | 34 | 0.75 | 1.00 | 0.00 | -0.02 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 747.50 | 61.60 | 66.20 | 63.90 | 35.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 750.00 | 59.45 | 63.65 | 61.55 | 61.25 | +14.95 | +32.29% | 0.08 | 4 | 367 | 0.69 | 1.00 | 0.00 | -0.04 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 752.50 | 56.65 | 61.70 | 59.18 | 39.10 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.71 | 0.99 | 0.00 | -0.05 | 11/6/2025 | 11/11/2025 3:59:56 PM EST |
| 755.00 | 54.50 | 58.00 | 56.25 | 45.90 | 0.00 | 0.00% | 0.07 | 0 | 234 | 0.60 | 0.99 | 0.00 | -0.07 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 757.50 | 51.00 | 56.75 | 53.88 | 27.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.10 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 760.00 | 49.00 | 53.20 | 51.10 | 40.45 | +4.45 | +12.37% | 0.07 | 3 | 103 | 0.57 | 0.98 | 0.00 | -0.13 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 765.00 | 44.00 | 48.35 | 46.18 | 35.88 | +0.80 | +2.29% | 0.06 | 1 | 271 | 0.54 | 0.97 | 0.00 | -0.23 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 770.00 | 40.50 | 43.20 | 41.85 | 42.42 | +15.32 | +56.54% | 0.05 | 16 | 134 | 0.49 | 0.96 | 0.00 | -0.34 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 772.50 | 36.75 | 42.00 | 39.38 | 30.65 | +4.50 | +17.21% | 0.05 | 7 | 66 | 0.54 | 0.95 | 0.00 | -0.41 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 775.00 | 35.70 | 39.45 | 37.58 | 27.10 | +3.37 | +14.21% | 0.05 | 1 | 39 | 0.52 | 0.94 | 0.00 | -0.48 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 777.50 | 33.40 | 36.60 | 35.00 | 30.84 | +6.22 | +25.27% | 0.05 | 6 | 228 | 0.47 | 0.92 | 0.01 | -0.56 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 780.00 | 30.05 | 33.95 | 32.00 | 27.43 | +5.18 | +23.29% | 0.04 | 3 | 173 | 0.44 | 0.91 | 0.01 | -0.64 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 782.50 | 27.60 | 31.75 | 29.68 | 30.90 | +8.50 | +37.95% | 0.04 | 3 | 113 | 0.31 | 0.89 | 0.01 | -0.72 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 785.00 | 25.50 | 29.30 | 27.40 | 28.26 | +7.26 | +34.58% | 0.03 | 52 | 380 | 0.41 | 0.87 | 0.01 | -0.81 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 787.50 | 23.45 | 27.80 | 25.63 | 22.45 | +5.32 | +31.06% | 0.03 | 7 | 114 | 0.43 | 0.85 | 0.01 | -0.89 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 790.00 | 20.95 | 25.55 | 23.25 | 20.50 | +5.70 | +38.52% | 0.03 | 35 | 357 | 0.32 | 0.82 | 0.01 | -0.98 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 792.50 | 18.85 | 23.05 | 20.95 | 18.03 | +4.53 | +33.56% | 0.03 | 3 | 42 | 0.29 | 0.79 | 0.01 | -1.06 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 795.00 | 16.75 | 20.50 | 18.63 | 19.37 | +8.35 | +75.78% | 0.02 | 111 | 249 | 0.30 | 0.76 | 0.01 | -1.13 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 797.50 | 16.05 | 18.50 | 17.28 | 17.37 | +6.02 | +53.04% | 0.02 | 25 | 212 | 0.32 | 0.73 | 0.01 | -1.21 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 800.00 | 14.50 | 17.00 | 15.75 | 15.53 | +6.23 | +66.99% | 0.02 | 159 | 395 | 0.33 | 0.69 | 0.02 | -1.27 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 802.50 | 12.65 | 14.65 | 13.65 | 13.31 | +5.06 | +61.34% | 0.02 | 88 | 145 | 0.31 | 0.65 | 0.02 | -1.32 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 805.00 | 11.05 | 12.35 | 11.70 | 12.25 | +6.00 | +96.00% | 0.01 | 195 | 414 | 0.29 | 0.61 | 0.02 | -1.35 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 807.50 | 9.65 | 10.60 | 10.13 | 10.15 | +4.85 | +91.51% | 0.01 | 51 | 34 | 0.29 | 0.56 | 0.02 | -1.37 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 810.00 | 8.30 | 9.20 | 8.75 | 8.75 | +3.95 | +82.30% | 0.01 | 566 | 437 | 0.29 | 0.52 | 0.02 | -1.38 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 815.00 | 5.55 | 7.00 | 6.28 | 6.37 | +3.04 | +91.30% | 0.01 | 310 | 153 | 0.28 | 0.42 | 0.02 | -1.34 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 820.00 | 4.15 | 4.60 | 4.38 | 4.40 | +2.18 | +98.20% | 0.01 | 659 | 536 | 0.28 | 0.33 | 0.02 | -1.23 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 825.00 | 2.85 | 3.15 | 3.00 | 2.95 | +1.34 | +83.23% | 0.00 | 986 | 609 | 0.28 | 0.24 | 0.02 | -1.07 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 830.00 | 1.80 | 2.10 | 1.95 | 1.95 | +0.81 | +71.06% | 0.00 | 463 | 507 | 0.28 | 0.17 | 0.01 | -0.89 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 835.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.35 | +35.00% | 0.00 | 166 | 343 | 0.28 | 0.12 | 0.01 | -0.70 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 840.00 | 0.75 | 0.94 | 0.85 | 0.88 | +0.25 | +39.69% | 0.00 | 114 | 423 | 0.29 | 0.08 | 0.01 | -0.53 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 845.00 | 0.47 | 0.63 | 0.55 | 0.50 | +0.03 | +6.39% | 0.00 | 47 | 108 | 0.29 | 0.05 | 0.01 | -0.38 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 850.00 | 0.26 | 0.40 | 0.33 | 0.36 | +0.12 | +50.00% | 0.00 | 339 | 272 | 0.29 | 0.03 | 0.00 | -0.26 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 855.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.04 | -13.80% | 0.00 | 90 | 56 | 0.30 | 0.02 | 0.00 | -0.15 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 860.00 | 0.02 | 0.25 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 110 | 68 | 0.27 | 0.01 | 0.00 | -0.08 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 865.00 | 0.09 | 0.49 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.01 | 0.00 | -0.04 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 870.00 | 0.03 | 0.67 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.38 | 0.00 | 0.00 | -0.02 | 11/5/2025 | 11/11/2025 3:59:56 PM EST |
| 875.00 | 0.00 | 0.38 | 0.19 | 0.11 | -0.26 | -70.27% | 0.00 | 1 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 885.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 890.00 | 0.00 | 0.54 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/11/2025 3:59:56 PM EST |
| 895.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 900.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 905.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 910.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 920.00 | 0.00 | 0.17 | 0.09 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/11/2025 3:59:56 PM EST |
| 930.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/11/2025 3:59:56 PM EST |
| 940.00 | 0.00 | 0.11 | 0.06 | 0.20 | -0.78 | -79.60% | 0.00 | 3 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 950.00 | 0.00 | 0.12 | 0.06 | 0.74 | +0.06 | +8.83% | 0.00 | 1 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.08 | +400.00% | 0.00 | 4 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 970.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 980.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 990.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,000.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/11/2025 3:59:56 PM EST |
| 1,010.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 1,020.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 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 | 4 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 8 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 6 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.24 | 0.12 | 0.09 | +0.08 | +800.00% | 0.00 | 35 | 41 | 2.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 29 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 13 | 2.01 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 18 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 26 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 11 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.17 | 0.09 | 0.13 | +0.07 | +116.67% | 0.00 | 7 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.16 | 0.08 | 0.07 | +0.06 | +600.00% | 0.00 | 8 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 11 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 585.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 595.00 | 0.00 | 0.18 | 0.09 | 0.01 | % | 0.00 | 2 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 600.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 605.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 610.00 | 0.00 | 0.17 | 0.09 | 1.49 | +1.37 | +1,141.67% | 0.00 | 1 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 615.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.10 | -90.91% | 0.00 | 4 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 60 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 625.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 80 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.22 | 0.11 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/11/2025 3:59:56 PM EST |
| 635.00 | 0.00 | 0.17 | 0.09 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.74 | +0.33 | +80.49% | 0.00 | 1 | 28 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 645.00 | 0.00 | 0.20 | 0.10 | 0.76 | +0.05 | +7.05% | 0.00 | 1 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 655.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.21 | 0.11 | 0.22 | -1.71 | -88.61% | 0.00 | 1 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 665.00 | 0.00 | 1.17 | 0.59 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/11/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 1.29 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 672.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 675.00 | 0.00 | 1.50 | 0.75 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 677.50 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.00 | 5 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 682.50 | 0.00 | 0.27 | 0.14 | 0.14 | % | 0.00 | 3 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 685.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 21 | 74 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 687.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 690.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.47 | -85.46% | 0.00 | 6 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 692.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 695.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 697.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 700.00 | 0.02 | 0.22 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 225 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 702.50 | 0.00 | 0.37 | 0.19 | 0.19 | -0.41 | -68.34% | 0.00 | 2 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 705.00 | 0.00 | 0.49 | 0.25 | 0.31 | -0.09 | -22.50% | 0.00 | 3 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 707.50 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 710.00 | 0.00 | 1.59 | 0.80 | 0.79 | -4.17 | -84.08% | 0.00 | 5 | 96 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 712.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 715.00 | 0.00 | 1.70 | 0.85 | 0.01 | -0.12 | -92.31% | 0.00 | 29 | 502 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 717.50 | 0.00 | 2.60 | 1.30 | 0.20 | +0.01 | +5.27% | 0.00 | 22 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 720.00 | 0.06 | 0.44 | 0.25 | 0.10 | -0.08 | -44.45% | 0.00 | 75 | 389 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 722.50 | 0.00 | 0.42 | 0.21 | 0.20 | -1.98 | -90.83% | 0.00 | 19 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 725.00 | 0.01 | 0.35 | 0.18 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 462 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 727.50 | 0.00 | 0.65 | 0.33 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.15 | -51.73% | 0.00 | 23 | 249 | 0.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 732.50 | 0.00 | 0.72 | 0.36 | 0.22 | -0.10 | -31.25% | 0.00 | 1 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 735.00 | 0.15 | 0.40 | 0.28 | 0.18 | -0.10 | -35.72% | 0.00 | 80 | 131 | 0.51 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 737.50 | 0.00 | 0.57 | 0.29 | 0.27 | -0.24 | -47.06% | 0.00 | 7 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 740.00 | 0.01 | 0.40 | 0.21 | 0.21 | -0.20 | -48.78% | 0.00 | 89 | 440 | 0.43 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 742.50 | 0.00 | 0.54 | 0.27 | 0.28 | -0.32 | -53.34% | 0.00 | 6 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 745.00 | 0.02 | 0.82 | 0.42 | 0.26 | -0.24 | -48.00% | 0.00 | 71 | 384 | 0.45 | 0.00 | 0.00 | -0.02 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 747.50 | 0.00 | 0.85 | 0.43 | 0.24 | -0.47 | -66.20% | 0.00 | 19 | 6 | 0.55 | 0.00 | 0.00 | -0.02 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 750.00 | 0.11 | 0.48 | 0.30 | 0.33 | -0.29 | -46.78% | 0.00 | 91 | 302 | 0.43 | 0.00 | 0.00 | -0.04 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 752.50 | 0.07 | 0.54 | 0.31 | 0.40 | -0.30 | -42.86% | 0.00 | 34 | 97 | 0.41 | -0.01 | 0.00 | -0.05 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 755.00 | 0.12 | 0.71 | 0.42 | 0.36 | -0.43 | -54.43% | 0.00 | 39 | 309 | 0.42 | -0.01 | 0.00 | -0.07 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 757.50 | 0.22 | 0.49 | 0.36 | 0.40 | -0.46 | -53.49% | 0.00 | 26 | 195 | 0.40 | -0.01 | 0.00 | -0.10 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 760.00 | 0.25 | 0.65 | 0.45 | 0.38 | -0.69 | -64.49% | 0.00 | 65 | 370 | 0.40 | -0.02 | 0.00 | -0.13 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 765.00 | 0.30 | 0.70 | 0.50 | 0.58 | -0.81 | -58.28% | 0.00 | 30 | 200 | 0.37 | -0.03 | 0.00 | -0.23 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 770.00 | 0.44 | 0.82 | 0.63 | 0.69 | -1.26 | -64.62% | 0.00 | 43 | 610 | 0.36 | -0.04 | 0.00 | -0.34 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 772.50 | 0.55 | 0.97 | 0.76 | 0.81 | -1.25 | -60.68% | 0.00 | 76 | 90 | 0.35 | -0.05 | 0.00 | -0.41 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 775.00 | 0.75 | 1.04 | 0.90 | 0.80 | -1.70 | -68.00% | 0.00 | 201 | 514 | 0.35 | -0.06 | 0.00 | -0.48 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 777.50 | 0.75 | 1.12 | 0.94 | 1.53 | -1.37 | -47.25% | 0.00 | 43 | 97 | 0.33 | -0.08 | 0.01 | -0.56 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 780.00 | 0.98 | 1.20 | 1.09 | 1.09 | -2.26 | -67.47% | 0.00 | 297 | 327 | 0.33 | -0.09 | 0.01 | -0.64 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 782.50 | 1.08 | 1.51 | 1.30 | 1.37 | -2.30 | -62.67% | 0.00 | 73 | 247 | 0.32 | -0.11 | 0.01 | -0.72 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 785.00 | 1.31 | 1.67 | 1.49 | 1.67 | -2.85 | -63.06% | 0.00 | 71 | 238 | 0.31 | -0.13 | 0.01 | -0.81 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 787.50 | 1.59 | 2.24 | 1.92 | 2.27 | -2.77 | -54.96% | 0.00 | 100 | 554 | 0.32 | -0.15 | 0.01 | -0.89 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 790.00 | 2.03 | 2.39 | 2.21 | 2.14 | -4.26 | -66.57% | 0.00 | 299 | 521 | 0.31 | -0.18 | 0.01 | -0.98 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 792.50 | 2.04 | 2.68 | 2.36 | 2.55 | -4.75 | -65.07% | 0.00 | 199 | 118 | 0.29 | -0.21 | 0.01 | -1.06 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 795.00 | 2.80 | 3.55 | 3.18 | 2.80 | -5.55 | -66.47% | 0.00 | 101 | 103 | 0.31 | -0.24 | 0.01 | -1.13 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 797.50 | 3.30 | 3.90 | 3.60 | 3.64 | -5.31 | -59.33% | 0.00 | 39 | 60 | 0.30 | -0.27 | 0.01 | -1.21 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 800.00 | 4.00 | 4.55 | 4.28 | 4.17 | -5.83 | -58.30% | 0.01 | 73 | 48 | 0.29 | -0.31 | 0.02 | -1.27 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 802.50 | 3.90 | 5.90 | 4.90 | 6.45 | -5.05 | -43.92% | 0.01 | 7 | 61 | 0.28 | -0.35 | 0.02 | -1.32 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 805.00 | 5.00 | 6.55 | 5.78 | 6.02 | -11.03 | -64.70% | 0.01 | 97 | 71 | 0.28 | -0.39 | 0.02 | -1.35 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 807.50 | 5.80 | 7.10 | 6.45 | 6.85 | -9.15 | -57.19% | 0.01 | 9 | 2 | 0.27 | -0.44 | 0.02 | -1.37 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 810.00 | 7.70 | 8.40 | 8.05 | 7.70 | -8.04 | -51.08% | 0.01 | 69 | 32 | 0.27 | -0.48 | 0.02 | -1.38 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 815.00 | 9.30 | 11.40 | 10.35 | 10.24 | -17.01 | -62.43% | 0.01 | 9 | 77 | 0.27 | -0.58 | 0.02 | -1.34 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 820.00 | 12.35 | 14.50 | 13.43 | 13.50 | -6.50 | -32.50% | 0.02 | 26 | 10 | 0.27 | -0.67 | 0.02 | -1.23 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 825.00 | 14.60 | 18.55 | 16.58 | 35.45 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.24 | -0.76 | 0.02 | -1.07 | 11/5/2025 | 11/11/2025 3:59:56 PM EST |
| 830.00 | 18.95 | 23.15 | 21.05 | 40.15 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.24 | -0.83 | 0.01 | -0.89 | 11/4/2025 | 11/11/2025 3:59:56 PM EST |
| 835.00 | 23.55 | 27.55 | 25.55 | 69.65 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.41 | -0.88 | 0.01 | -0.70 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 840.00 | 27.50 | 32.10 | 29.80 | 44.40 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.43 | -0.92 | 0.01 | -0.53 | 11/5/2025 | 11/11/2025 3:59:56 PM EST |
| 845.00 | 32.40 | 36.85 | 34.63 | 55.35 | 0.00 | 0.00% | 0.04 | 0 | 120 | 0.46 | -0.95 | 0.01 | -0.38 | 11/4/2025 | 11/11/2025 3:59:56 PM EST |
| 850.00 | 36.10 | 41.65 | 38.88 | 59.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.26 | 11/4/2025 | 11/11/2025 3:59:56 PM EST |
| 855.00 | 41.90 | 46.60 | 44.25 | 66.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.15 | 11/6/2025 | 11/11/2025 3:59:56 PM EST |
| 860.00 | 47.15 | 51.55 | 49.35 | 71.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.08 | 11/6/2025 | 11/11/2025 3:59:56 PM EST |
| 865.00 | 52.15 | 56.50 | 54.33 | 68.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.04 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 870.00 | 57.00 | 62.20 | 59.60 | 69.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | -1.00 | 0.00 | -0.02 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 875.00 | 61.60 | 66.50 | 64.05 | % | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 11/11/2025 3:59:56 PM EST | |||
| 880.00 | 66.20 | 71.50 | 68.85 | 79.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/11/2025 3:59:56 PM EST |
| 885.00 | 71.20 | 76.50 | 73.85 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 890.00 | 75.75 | 84.00 | 79.88 | 94.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/11/2025 3:59:56 PM EST |
| 895.00 | 80.75 | 87.20 | 83.98 | 117.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 3:59:56 PM EST |
| 900.00 | 85.75 | 92.70 | 89.23 | 85.43 | -13.87 | -13.97% | 0.10 | 6 | 5 | 0.94 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |
| 905.00 | 90.75 | 97.20 | 93.98 | 90.45 | % | 0.10 | 6 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 910.00 | 95.75 | 102.70 | 99.23 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 920.00 | 105.45 | 114.00 | 109.73 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 930.00 | 115.75 | 122.20 | 118.98 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 940.00 | 125.75 | 132.70 | 129.23 | 147.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/11/2025 3:59:56 PM EST |
| 950.00 | 135.75 | 142.65 | 139.20 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 960.00 | 145.75 | 152.20 | 148.98 | 155.55 | % | 0.16 | 2 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST | |
| 970.00 | 155.75 | 162.20 | 158.98 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 980.00 | 165.75 | 174.00 | 169.88 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 990.00 | 175.45 | 184.00 | 179.73 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,000.00 | 185.75 | 192.65 | 189.20 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,010.00 | 195.75 | 203.50 | 199.63 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,020.00 | 205.75 | 212.20 | 208.98 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,040.00 | 225.75 | 232.65 | 229.20 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/11/2025 3:59:56 PM EST | |||
| 1,060.00 | 246.20 | 251.50 | 248.85 | 255.54 | % | 0.23 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/11/2025 3:59:56 PM EST |