Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,023.75 as of 6/1/2026 8:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 544.60 | 551.40 | 548.00 | % | 1.14 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 490.00 | 535.20 | 541.25 | 538.23 | % | 1.10 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 500.00 | 525.10 | 531.25 | 528.18 | % | 1.06 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 510.00 | 515.25 | 521.25 | 518.25 | % | 1.02 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 520.00 | 504.25 | 511.25 | 507.75 | % | 0.98 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 530.00 | 495.30 | 501.35 | 498.33 | % | 0.94 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 540.00 | 485.30 | 491.35 | 488.33 | % | 0.90 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 550.00 | 473.55 | 481.35 | 477.45 | % | 0.87 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 560.00 | 465.10 | 471.30 | 468.20 | % | 0.84 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 570.00 | 454.55 | 461.30 | 457.93 | % | 0.80 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 580.00 | 444.90 | 451.30 | 448.10 | % | 0.77 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 590.00 | 434.85 | 441.30 | 438.08 | % | 0.74 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 600.00 | 424.90 | 431.30 | 428.10 | % | 0.71 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 610.00 | 415.35 | 421.40 | 418.38 | % | 0.69 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 620.00 | 404.55 | 411.40 | 407.98 | % | 0.66 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 630.00 | 395.35 | 401.35 | 398.35 | % | 0.63 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 640.00 | 385.00 | 391.35 | 388.18 | % | 0.61 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 645.00 | 380.00 | 386.35 | 383.18 | % | 0.59 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 650.00 | 375.30 | 381.35 | 378.33 | % | 0.58 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 655.00 | 369.85 | 376.35 | 373.10 | % | 0.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 660.00 | 365.35 | 371.35 | 368.35 | % | 0.56 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 665.00 | 359.60 | 366.35 | 362.98 | % | 0.55 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 670.00 | 355.20 | 361.45 | 358.33 | % | 0.53 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 675.00 | 350.25 | 356.45 | 353.35 | % | 0.52 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 680.00 | 345.40 | 351.45 | 348.43 | % | 0.51 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 685.00 | 340.05 | 346.45 | 343.25 | % | 0.50 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 690.00 | 334.00 | 341.55 | 337.78 | % | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 695.00 | 330.25 | 336.40 | 333.33 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 700.00 | 324.20 | 331.40 | 327.80 | 281.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 9:58:58 AM EST |
| 705.00 | 320.25 | 326.40 | 323.33 | % | 0.46 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 710.00 | 314.25 | 321.40 | 317.83 | % | 0.45 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 715.00 | 309.35 | 316.40 | 312.88 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 720.00 | 305.10 | 311.40 | 308.25 | % | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 725.00 | 300.20 | 306.40 | 303.30 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 730.00 | 295.40 | 301.50 | 298.45 | % | 0.41 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 735.00 | 290.45 | 296.50 | 293.48 | 287.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 740.00 | 284.20 | 291.60 | 287.90 | % | 0.39 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 745.00 | 279.15 | 286.60 | 282.88 | % | 0.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 750.00 | 274.45 | 281.45 | 277.95 | % | 0.37 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 755.00 | 270.45 | 276.45 | 273.45 | % | 0.36 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 760.00 | 265.40 | 271.45 | 268.43 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 765.00 | 260.00 | 266.45 | 263.23 | 258.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 770.00 | 255.05 | 261.45 | 258.25 | 169.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/1/2026 9:58:58 AM EST |
| 775.00 | 250.50 | 256.50 | 253.50 | % | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 780.00 | 245.45 | 251.55 | 248.50 | 243.66 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 785.00 | 238.95 | 246.65 | 242.80 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 790.00 | 235.30 | 241.65 | 238.48 | 234.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 795.00 | 230.50 | 236.50 | 233.50 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 800.00 | 225.45 | 231.50 | 228.48 | 223.69 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 805.00 | 220.40 | 226.50 | 223.45 | 218.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 810.00 | 215.50 | 221.55 | 218.53 | 213.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 815.00 | 210.35 | 216.70 | 213.53 | 208.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 820.00 | 205.50 | 211.70 | 208.60 | 203.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 825.00 | 200.45 | 206.55 | 203.50 | 198.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 830.00 | 195.70 | 201.55 | 198.63 | 193.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 835.00 | 189.35 | 196.60 | 192.98 | % | 0.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 840.00 | 185.20 | 191.75 | 188.48 | 182.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 845.00 | 179.55 | 186.75 | 183.15 | 178.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 850.00 | 175.40 | 181.60 | 178.50 | 172.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 855.00 | 170.60 | 176.60 | 173.60 | 168.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 860.00 | 165.70 | 171.80 | 168.75 | 162.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 865.00 | 160.30 | 166.65 | 163.48 | 158.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 870.00 | 155.65 | 161.65 | 158.65 | 152.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 875.00 | 150.70 | 156.85 | 153.78 | 148.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 880.00 | 145.50 | 151.70 | 148.60 | 143.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 885.00 | 140.65 | 146.75 | 143.70 | 137.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 890.00 | 135.60 | 141.95 | 138.78 | 134.26 | +1.66 | +1.26% | 0.16 | 18 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 895.00 | 130.75 | 136.95 | 133.85 | 129.26 | +0.62 | +0.49% | 0.15 | 18 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 900.00 | 126.15 | 131.50 | 128.83 | 126.61 | +3.96 | +3.23% | 0.14 | 20 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 905.00 | 120.75 | 126.85 | 123.80 | 121.55 | +2.74 | +2.31% | 0.14 | 1 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 910.00 | 115.70 | 121.85 | 118.78 | 113.23 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.85 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 915.00 | 109.70 | 116.90 | 113.30 | 107.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 920.00 | 106.05 | 111.75 | 108.90 | 96.31 | -6.39 | -6.23% | 0.12 | 1 | 3 | 0.79 | 0.99 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 925.00 | 101.20 | 106.00 | 103.60 | 97.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.16 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 927.50 | 98.25 | 104.50 | 101.38 | 96.29 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.19 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 930.00 | 96.15 | 101.75 | 98.95 | 96.00 | +3.35 | +3.62% | 0.11 | 3 | 4 | 0.73 | 0.98 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 932.50 | 93.70 | 99.75 | 96.73 | 90.99 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.25 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 935.00 | 91.05 | 96.30 | 93.68 | 86.54 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.28 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 937.50 | 88.45 | 94.85 | 91.65 | 84.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.28 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 940.00 | 86.45 | 91.35 | 88.90 | 81.31 | -2.72 | -3.24% | 0.09 | 4 | 9 | 0.71 | 0.97 | 0.00 | -0.33 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 942.50 | 83.85 | 89.75 | 86.80 | 81.09 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.35 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 945.00 | 80.75 | 86.85 | 83.80 | 78.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.42 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 947.50 | 78.90 | 84.85 | 81.88 | 75.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.44 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 950.00 | 76.40 | 81.70 | 79.05 | 73.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.65 | 0.95 | 0.00 | -0.49 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 955.00 | 71.20 | 76.70 | 73.95 | 67.79 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.56 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 960.00 | 66.80 | 71.95 | 69.38 | 62.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.65 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 962.50 | 64.25 | 70.50 | 67.38 | 60.36 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.92 | 0.00 | -0.68 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 965.00 | 62.20 | 66.85 | 64.53 | 58.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.56 | 0.92 | 0.00 | -0.72 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 967.50 | 59.85 | 65.75 | 62.80 | 55.35 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.77 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 970.00 | 57.45 | 63.35 | 60.40 | 54.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.80 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 972.50 | 55.55 | 61.00 | 58.28 | 51.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.85 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 975.00 | 52.85 | 57.75 | 55.30 | 49.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.53 | 0.88 | 0.00 | -0.90 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 977.50 | 49.85 | 54.95 | 52.40 | 52.75 | +6.18 | +13.27% | 0.05 | 22 | 0 | 0.49 | 0.87 | 0.00 | -0.95 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 980.00 | 48.40 | 51.85 | 50.13 | 50.23 | +6.23 | +14.16% | 0.05 | 3 | 372 | 0.49 | 0.86 | 0.01 | -0.99 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 982.50 | 45.15 | 50.15 | 47.65 | 40.54 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | 0.85 | 0.01 | -1.04 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 985.00 | 42.60 | 47.55 | 45.08 | 45.65 | +8.58 | +23.15% | 0.05 | 48 | 154 | 0.47 | 0.84 | 0.01 | -1.10 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 987.50 | 40.90 | 45.30 | 43.10 | 43.25 | +5.85 | +15.65% | 0.04 | 2 | 35 | 0.38 | 0.83 | 0.01 | -1.15 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 990.00 | 39.45 | 42.80 | 41.13 | 41.95 | +7.42 | +21.49% | 0.04 | 6 | 329 | 0.38 | 0.81 | 0.01 | -1.19 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 992.50 | 36.65 | 42.45 | 39.55 | 23.76 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.80 | 0.01 | -1.25 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 995.00 | 35.05 | 38.70 | 36.88 | 37.30 | +6.70 | +21.90% | 0.04 | 6 | 161 | 0.36 | 0.78 | 0.01 | -1.29 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 997.50 | 32.50 | 37.05 | 34.78 | 29.29 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | 0.76 | 0.01 | -1.35 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,000.00 | 32.00 | 34.55 | 33.28 | 32.85 | +4.05 | +14.07% | 0.03 | 14 | 756 | 0.40 | 0.74 | 0.01 | -1.39 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,002.50 | 28.60 | 34.30 | 31.45 | 31.58 | +6.33 | +25.07% | 0.03 | 1 | 23 | 0.36 | 0.72 | 0.01 | -1.43 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,005.00 | 27.15 | 31.60 | 29.38 | 27.08 | +2.41 | +9.77% | 0.03 | 10 | 84 | 0.36 | 0.70 | 0.01 | -1.48 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,007.50 | 25.50 | 29.35 | 27.43 | 21.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.35 | 0.68 | 0.01 | -1.52 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,010.00 | 24.10 | 27.25 | 25.68 | 25.35 | +4.28 | +20.32% | 0.03 | 25 | 120 | 0.36 | 0.66 | 0.01 | -1.55 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,015.00 | 20.65 | 23.75 | 22.20 | 22.10 | +3.54 | +19.08% | 0.02 | 46 | 191 | 0.36 | 0.61 | 0.01 | -1.61 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,020.00 | 17.50 | 20.50 | 19.00 | 19.94 | +4.69 | +30.76% | 0.02 | 13 | 153 | 0.36 | 0.56 | 0.01 | -1.64 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,025.00 | 14.95 | 17.10 | 16.03 | 17.09 | +4.37 | +34.36% | 0.02 | 24 | 149 | 0.33 | 0.50 | 0.01 | -1.65 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,030.00 | 12.65 | 14.35 | 13.50 | 12.25 | +1.50 | +13.96% | 0.01 | 85 | 263 | 0.32 | 0.45 | 0.01 | -1.62 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,035.00 | 10.00 | 12.20 | 11.10 | 10.55 | +1.69 | +19.08% | 0.01 | 12 | 68 | 0.37 | 0.39 | 0.01 | -1.57 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,040.00 | 7.65 | 10.70 | 9.18 | 11.30 | +4.50 | +66.18% | 0.01 | 38 | 130 | 0.33 | 0.34 | 0.01 | -1.49 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,045.00 | 5.95 | 8.45 | 7.20 | 7.85 | +2.54 | +47.84% | 0.01 | 23 | 117 | 0.31 | 0.29 | 0.01 | -1.38 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,050.00 | 5.05 | 6.75 | 5.90 | 6.40 | +2.07 | +47.81% | 0.01 | 97 | 462 | 0.34 | 0.24 | 0.01 | -1.26 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,055.00 | 4.20 | 5.20 | 4.70 | 5.00 | +1.48 | +42.05% | 0.00 | 35 | 36 | 0.32 | 0.20 | 0.01 | -1.13 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,060.00 | 3.45 | 4.15 | 3.80 | 3.95 | +0.85 | +27.42% | 0.00 | 115 | 187 | 0.33 | 0.16 | 0.01 | -1.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,065.00 | 2.90 | 3.35 | 3.13 | 3.10 | +0.60 | +24.00% | 0.00 | 96 | 58 | 0.33 | 0.13 | 0.01 | -0.88 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,070.00 | 2.29 | 2.66 | 2.48 | 2.35 | +0.27 | +12.99% | 0.00 | 91 | 81 | 0.33 | 0.11 | 0.01 | -0.76 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,075.00 | 1.74 | 2.18 | 1.96 | 2.20 | +0.61 | +38.37% | 0.00 | 8 | 91 | 0.31 | 0.09 | 0.00 | -0.67 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,080.00 | 1.38 | 1.70 | 1.54 | 1.70 | +0.32 | +23.19% | 0.00 | 47 | 145 | 0.34 | 0.07 | 0.00 | -0.55 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,085.00 | 1.09 | 1.61 | 1.35 | 1.47 | +0.49 | +50.00% | 0.00 | 2 | 8 | 0.31 | 0.06 | 0.00 | -0.50 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,090.00 | 0.57 | 1.23 | 0.90 | 0.90 | +0.08 | +9.76% | 0.00 | 48 | 41 | 0.35 | 0.04 | 0.00 | -0.39 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,095.00 | 0.55 | 1.22 | 0.89 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 11 | 0.31 | 0.04 | 0.00 | -0.36 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,100.00 | 0.51 | 0.64 | 0.58 | 0.57 | -0.03 | -5.00% | 0.00 | 56 | 402 | 0.35 | 0.03 | 0.00 | -0.26 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,105.00 | 0.32 | 0.78 | 0.55 | 0.78 | +0.47 | +151.62% | 0.00 | 2 | 5 | 0.33 | 0.02 | 0.00 | -0.24 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,110.00 | 0.24 | 0.70 | 0.47 | 0.70 | +0.23 | +48.94% | 0.00 | 8 | 173 | 0.34 | 0.02 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,115.00 | 0.01 | 1.11 | 0.56 | 0.35 | -0.13 | -27.09% | 0.00 | 10 | 1 | 0.53 | 0.01 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,120.00 | 0.03 | 0.54 | 0.29 | 0.25 | -0.12 | -32.44% | 0.00 | 3 | 35 | 0.43 | 0.01 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,130.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,140.00 | 0.00 | 2.90 | 1.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 1,150.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.33 | -67.35% | 0.00 | 10 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,160.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 121 | 0.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,170.00 | 0.00 | 0.18 | 0.09 | 0.18 | -0.01 | -5.27% | 0.00 | 8 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,180.00 | 0.01 | 0.16 | 0.09 | 0.16 | -0.04 | -20.00% | 0.00 | 3 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,190.00 | 0.00 | 0.25 | 0.13 | 0.11 | % | 0.00 | 2 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST | |
| 1,200.00 | 0.01 | 0.16 | 0.09 | 0.17 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.08 | 0.04 | 0.16 | +0.15 | +1,500.00% | 0.00 | 4 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 490.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 510.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 520.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 530.00 | 0.00 | 0.17 | 0.09 | 0.17 | -0.05 | -22.73% | 0.00 | 8 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 540.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 12 | 2.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 550.00 | 0.01 | 0.13 | 0.07 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 560.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.20 | +0.03 | +17.65% | 0.00 | 3 | 15 | 2.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 580.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 590.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 54 | 2.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 600.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 9:58:58 AM EST |
| 610.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.11 | +550.00% | 0.00 | 3 | 33 | 2.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 620.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 2 | 107 | 1.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 630.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.06 | -28.58% | 0.00 | 9 | 113 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 640.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 183 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 645.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 47 | 1.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 650.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 6 | 53 | 1.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 655.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 660.00 | 0.01 | 0.15 | 0.08 | 0.18 | +0.01 | +5.89% | 0.00 | 3 | 113 | 1.67 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 665.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 670.00 | 0.01 | 0.16 | 0.09 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 67 | 1.33 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 675.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 680.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.01 | -5.27% | 0.00 | 1 | 139 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 685.00 | 0.01 | 0.17 | 0.09 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 173 | 1.27 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 690.00 | 0.01 | 0.10 | 0.06 | 0.19 | +0.02 | +11.77% | 0.00 | 5 | 299 | 1.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 695.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 9:58:58 AM EST |
| 700.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 6 | 280 | 1.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 705.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 9:58:58 AM EST |
| 710.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 9 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 715.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 720.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.03 | +33.34% | 0.00 | 9 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 725.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.15 | -83.34% | 0.00 | 4 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 730.00 | 0.01 | 0.20 | 0.11 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 735.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 9:58:58 AM EST |
| 740.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.19 | +1,900.00% | 0.00 | 2 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 745.00 | 0.00 | 1.24 | 0.62 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 9:58:58 AM EST |
| 750.00 | 0.01 | 0.20 | 0.11 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 755.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 9:58:58 AM EST |
| 760.00 | 0.01 | 0.20 | 0.11 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 765.00 | 0.00 | 1.67 | 0.84 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 9:58:58 AM EST |
| 770.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 51 | 0.94 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 775.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 780.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.27 | -72.98% | 0.00 | 8 | 110 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 785.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 790.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.12 | +150.00% | 0.00 | 4 | 38 | 1.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 795.00 | 0.00 | 1.70 | 0.85 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 800.00 | 0.03 | 0.21 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 108 | 0.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 805.00 | 0.00 | 1.70 | 0.85 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 9:58:58 AM EST |
| 810.00 | 0.00 | 1.70 | 0.85 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 815.00 | 0.00 | 1.70 | 0.85 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 820.00 | 0.00 | 1.70 | 0.85 | 0.18 | -0.04 | -18.19% | 0.00 | 5 | 33 | 1.13 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 825.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 9:58:58 AM EST |
| 830.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 835.00 | 0.05 | 0.37 | 0.21 | 0.09 | -0.04 | -30.77% | 0.00 | 8 | 52 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 840.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.21 | -77.78% | 0.00 | 16 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 845.00 | 0.00 | 1.69 | 0.85 | 0.09 | -0.07 | -43.75% | 0.00 | 8 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 850.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 855.00 | 0.00 | 1.66 | 0.83 | 0.73 | +0.49 | +204.17% | 0.00 | 11 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 860.00 | 0.02 | 1.70 | 0.86 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 865.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.12 | -41.38% | 0.00 | 3 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 870.00 | 0.00 | 0.39 | 0.20 | 0.76 | +0.56 | +280.00% | 0.00 | 1 | 55 | 0.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 875.00 | 0.06 | 0.34 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 3 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 880.00 | 0.08 | 0.25 | 0.17 | 0.12 | -0.08 | -40.00% | 0.00 | 13 | 132 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 885.00 | 0.00 | 0.77 | 0.39 | 0.31 | +0.06 | +24.00% | 0.00 | 10 | 103 | 0.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 890.00 | 0.05 | 0.43 | 0.24 | 0.20 | -0.05 | -20.00% | 0.00 | 10 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 895.00 | 0.07 | 0.48 | 0.28 | 0.28 | -0.17 | -37.78% | 0.00 | 5 | 297 | 0.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 900.00 | 0.11 | 0.45 | 0.28 | 0.30 | -0.07 | -18.92% | 0.00 | 40 | 197 | 0.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 905.00 | 0.06 | 0.64 | 0.35 | 0.37 | -0.15 | -28.85% | 0.00 | 2 | 277 | 0.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 910.00 | 0.01 | 0.55 | 0.28 | 0.28 | -0.22 | -44.00% | 0.00 | 24 | 198 | 0.53 | 0.00 | 0.00 | -0.03 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 915.00 | 0.07 | 0.59 | 0.33 | 0.37 | -0.22 | -37.29% | 0.00 | 4 | 107 | 0.54 | 0.00 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 920.00 | 0.08 | 1.01 | 0.55 | 1.19 | +0.59 | +98.34% | 0.00 | 1 | 153 | 0.45 | -0.01 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 925.00 | 0.15 | 1.05 | 0.60 | 0.60 | -0.27 | -31.04% | 0.00 | 2 | 186 | 0.49 | -0.01 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 927.50 | 0.31 | 1.09 | 0.70 | 0.16 | -0.63 | -79.75% | 0.00 | 2 | 52 | 0.48 | -0.02 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 930.00 | 0.34 | 0.66 | 0.50 | 0.45 | -0.41 | -47.68% | 0.00 | 46 | 124 | 0.47 | -0.02 | 0.00 | -0.23 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 932.50 | 0.21 | 1.16 | 0.69 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.02 | 0.00 | -0.25 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 935.00 | 0.38 | 0.90 | 0.64 | 0.64 | -0.26 | -28.89% | 0.00 | 17 | 132 | 0.46 | -0.03 | 0.00 | -0.28 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 937.50 | 0.30 | 1.24 | 0.77 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | -0.03 | 0.00 | -0.28 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 940.00 | 0.50 | 0.74 | 0.62 | 0.79 | -0.21 | -21.00% | 0.00 | 110 | 186 | 0.45 | -0.03 | 0.00 | -0.33 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 942.50 | 0.40 | 0.93 | 0.67 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.47 | -0.03 | 0.00 | -0.35 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 945.00 | 0.55 | 0.84 | 0.70 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.44 | -0.04 | 0.00 | -0.42 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 947.50 | 0.65 | 0.99 | 0.82 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.45 | -0.04 | 0.00 | -0.44 | 5/28/2026 | 6/1/2026 9:58:58 AM EST |
| 950.00 | 0.73 | 0.99 | 0.86 | 0.77 | -0.54 | -41.23% | 0.00 | 116 | 420 | 0.43 | -0.05 | 0.00 | -0.49 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 955.00 | 0.87 | 1.16 | 1.02 | 0.93 | -0.93 | -50.00% | 0.00 | 14 | 83 | 0.43 | -0.06 | 0.00 | -0.56 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 960.00 | 1.03 | 1.36 | 1.20 | 1.25 | -0.60 | -32.44% | 0.00 | 6 | 110 | 0.42 | -0.07 | 0.00 | -0.65 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 962.50 | 0.95 | 1.45 | 1.20 | 1.25 | -0.80 | -39.03% | 0.00 | 4 | 37 | 0.42 | -0.08 | 0.00 | -0.68 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 965.00 | 1.08 | 1.52 | 1.30 | 1.30 | -0.78 | -37.50% | 0.00 | 20 | 276 | 0.41 | -0.08 | 0.00 | -0.72 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 967.50 | 1.32 | 1.85 | 1.59 | 2.00 | -0.50 | -20.00% | 0.00 | 1 | 46 | 0.40 | -0.09 | 0.00 | -0.77 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 970.00 | 1.23 | 1.81 | 1.52 | 1.61 | -0.81 | -33.48% | 0.00 | 14 | 155 | 0.41 | -0.10 | 0.00 | -0.80 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 972.50 | 1.59 | 2.05 | 1.82 | 1.65 | -1.47 | -47.12% | 0.00 | 5 | 34 | 0.40 | -0.11 | 0.00 | -0.85 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 975.00 | 1.72 | 2.32 | 2.02 | 1.85 | -1.05 | -36.21% | 0.00 | 27 | 72 | 0.40 | -0.12 | 0.00 | -0.90 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 977.50 | 1.95 | 2.45 | 2.20 | 1.97 | -1.52 | -43.56% | 0.00 | 11 | 23 | 0.39 | -0.13 | 0.00 | -0.95 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 980.00 | 2.08 | 2.71 | 2.40 | 2.25 | -1.81 | -44.59% | 0.00 | 31 | 155 | 0.39 | -0.14 | 0.01 | -0.99 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 982.50 | 2.31 | 3.00 | 2.66 | 3.03 | -0.95 | -23.87% | 0.00 | 10 | 21 | 0.39 | -0.15 | 0.01 | -1.04 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 985.00 | 2.32 | 3.20 | 2.76 | 3.75 | -0.05 | -1.32% | 0.00 | 1 | 121 | 0.38 | -0.16 | 0.01 | -1.10 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 987.50 | 2.69 | 3.60 | 3.15 | 3.04 | -1.79 | -37.06% | 0.00 | 2 | 35 | 0.37 | -0.17 | 0.01 | -1.15 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 990.00 | 3.15 | 3.90 | 3.53 | 3.40 | -1.44 | -29.76% | 0.00 | 21 | 79 | 0.37 | -0.19 | 0.01 | -1.19 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 992.50 | 3.50 | 4.10 | 3.80 | 4.95 | -0.29 | -5.54% | 0.00 | 40 | 33 | 0.37 | -0.20 | 0.01 | -1.25 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 995.00 | 3.85 | 4.45 | 4.15 | 4.06 | -1.84 | -31.19% | 0.00 | 6 | 42 | 0.37 | -0.22 | 0.01 | -1.29 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 997.50 | 3.90 | 4.90 | 4.40 | 5.51 | -1.53 | -21.74% | 0.00 | 55 | 43 | 0.36 | -0.24 | 0.01 | -1.35 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,000.00 | 4.65 | 5.55 | 5.10 | 5.05 | -2.22 | -30.54% | 0.01 | 130 | 79 | 0.36 | -0.26 | 0.01 | -1.39 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,002.50 | 5.10 | 5.95 | 5.53 | 6.50 | -10.12 | -60.89% | 0.01 | 11 | 15 | 0.36 | -0.28 | 0.01 | -1.43 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,005.00 | 5.20 | 6.80 | 6.00 | 6.48 | -3.54 | -35.33% | 0.01 | 5 | 46 | 0.35 | -0.30 | 0.01 | -1.48 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,007.50 | 6.15 | 7.25 | 6.70 | 8.30 | -2.70 | -24.55% | 0.01 | 10 | 10 | 0.36 | -0.32 | 0.01 | -1.52 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,010.00 | 6.45 | 8.20 | 7.33 | 7.50 | -3.00 | -28.58% | 0.01 | 52 | 41 | 0.36 | -0.34 | 0.01 | -1.55 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,015.00 | 7.25 | 10.00 | 8.63 | 8.83 | -3.96 | -30.97% | 0.01 | 19 | 47 | 0.35 | -0.39 | 0.01 | -1.61 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,020.00 | 8.80 | 12.65 | 10.73 | 11.00 | -3.88 | -26.08% | 0.01 | 14 | 40 | 0.33 | -0.44 | 0.01 | -1.64 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,025.00 | 11.55 | 14.05 | 12.80 | 12.40 | -5.64 | -31.27% | 0.01 | 19 | 55 | 0.33 | -0.50 | 0.01 | -1.65 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,030.00 | 11.65 | 17.95 | 14.80 | 13.90 | -6.20 | -30.85% | 0.01 | 53 | 18 | 0.32 | -0.55 | 0.01 | -1.62 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,035.00 | 14.35 | 21.05 | 17.70 | 18.80 | -4.75 | -20.17% | 0.02 | 4 | 3 | 0.33 | -0.61 | 0.01 | -1.57 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,040.00 | 17.10 | 23.05 | 20.08 | 20.93 | -6.07 | -22.49% | 0.02 | 1 | 3 | 0.33 | -0.66 | 0.01 | -1.49 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,045.00 | 20.30 | 25.95 | 23.13 | 31.23 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | -0.71 | 0.01 | -1.38 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,050.00 | 25.00 | 29.75 | 27.38 | 36.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.76 | 0.01 | -1.26 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,055.00 | 27.85 | 34.40 | 31.13 | 31.00 | -26.30 | -45.90% | 0.03 | 4 | 4 | 0.27 | -0.80 | 0.01 | -1.13 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,060.00 | 32.50 | 37.75 | 35.13 | 46.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.31 | -0.84 | 0.01 | -1.00 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,065.00 | 36.20 | 42.85 | 39.53 | 39.25 | -10.27 | -20.74% | 0.04 | 3 | 4 | 0.40 | -0.87 | 0.01 | -0.88 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,070.00 | 40.45 | 46.40 | 43.43 | 52.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.45 | -0.89 | 0.01 | -0.76 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,075.00 | 45.95 | 52.40 | 49.18 | 58.55 | -0.46 | -0.78% | 0.05 | 2 | 7 | 0.47 | -0.91 | 0.00 | -0.67 | 6/1/2026 | 6/1/2026 9:58:58 AM EST |
| 1,080.00 | 50.25 | 56.70 | 53.48 | 61.85 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.49 | -0.93 | 0.00 | -0.55 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,085.00 | 54.90 | 60.75 | 57.83 | 68.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.50 | 5/29/2026 | 6/1/2026 9:58:58 AM EST |
| 1,090.00 | 59.60 | 65.45 | 62.53 | 86.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.96 | 0.00 | -0.39 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 1,095.00 | 64.50 | 70.70 | 67.60 | % | 0.06 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.36 | 6/1/2026 9:58:58 AM EST | |||
| 1,100.00 | 69.30 | 75.25 | 72.28 | 112.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.97 | 0.00 | -0.26 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 1,105.00 | 74.20 | 80.00 | 77.10 | % | 0.07 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.24 | 6/1/2026 9:58:58 AM EST | |||
| 1,110.00 | 79.15 | 85.25 | 82.20 | 105.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.19 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |
| 1,115.00 | 84.10 | 90.35 | 87.23 | % | 0.08 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.09 | 6/1/2026 9:58:58 AM EST | |||
| 1,120.00 | 89.05 | 95.40 | 92.23 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.09 | 6/1/2026 9:58:58 AM EST | |||
| 1,130.00 | 99.00 | 105.00 | 102.00 | 204.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.70 | -1.00 | 0.00 | -0.03 | 4/28/2026 | 6/1/2026 9:58:58 AM EST |
| 1,140.00 | 109.00 | 115.45 | 112.23 | 213.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 6/1/2026 9:58:58 AM EST |
| 1,150.00 | 118.90 | 125.05 | 121.98 | 223.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 6/1/2026 9:58:58 AM EST |
| 1,160.00 | 128.90 | 135.05 | 131.98 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 1,170.00 | 138.90 | 145.05 | 141.98 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 1,180.00 | 148.90 | 155.95 | 152.43 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 1,190.00 | 158.90 | 165.95 | 162.43 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/1/2026 9:58:58 AM EST | |||
| 1,200.00 | 168.90 | 175.95 | 172.43 | 212.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 9:58:58 AM EST |