Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $968.11 as of 5/15/2026 9:18:07 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 | 485.00 | 494.00 | 489.50 | % | 1.02 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 490.00 | 475.00 | 484.00 | 479.50 | % | 0.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 500.00 | 465.15 | 474.00 | 469.58 | % | 0.94 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 510.00 | 455.65 | 464.00 | 459.83 | % | 0.90 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 520.00 | 445.00 | 454.00 | 449.50 | % | 0.86 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 530.00 | 435.35 | 444.00 | 439.68 | % | 0.83 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 540.00 | 425.55 | 433.25 | 429.40 | % | 0.80 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 550.00 | 415.60 | 423.25 | 419.43 | % | 0.76 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 560.00 | 405.40 | 413.25 | 409.33 | % | 0.73 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 570.00 | 395.60 | 403.30 | 399.45 | % | 0.70 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 580.00 | 385.00 | 393.30 | 389.15 | % | 0.67 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 590.00 | 375.65 | 383.30 | 379.48 | % | 0.64 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 600.00 | 365.65 | 373.30 | 369.48 | 333.37 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 610.00 | 355.00 | 363.35 | 359.18 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 620.00 | 345.65 | 354.65 | 350.15 | % | 0.56 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 630.00 | 335.00 | 344.50 | 339.75 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 640.00 | 325.70 | 334.45 | 330.08 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 645.00 | 320.70 | 329.65 | 325.18 | % | 0.50 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 650.00 | 315.10 | 324.70 | 319.90 | % | 0.49 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 655.00 | 310.70 | 318.40 | 314.55 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 660.00 | 305.70 | 313.40 | 309.55 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 665.00 | 300.75 | 308.40 | 304.58 | % | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 670.00 | 295.00 | 303.40 | 299.20 | % | 0.45 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 675.00 | 290.00 | 298.40 | 294.20 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 680.00 | 285.75 | 293.40 | 289.58 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 685.00 | 280.75 | 288.40 | 284.58 | % | 0.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 690.00 | 275.00 | 283.45 | 279.23 | % | 0.40 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 695.00 | 270.00 | 278.45 | 274.23 | % | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 700.00 | 265.00 | 273.45 | 269.23 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 705.00 | 260.00 | 268.45 | 264.23 | 178.05 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 4:00:07 PM EST |
| 710.00 | 255.00 | 263.45 | 259.23 | % | 0.37 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 715.00 | 250.00 | 258.45 | 254.23 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 720.00 | 245.00 | 253.45 | 249.23 | 214.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 4:00:07 PM EST |
| 725.00 | 240.15 | 248.50 | 244.33 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 730.00 | 235.00 | 243.50 | 239.25 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 735.00 | 230.00 | 238.50 | 234.25 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 740.00 | 225.15 | 233.50 | 229.33 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 745.00 | 220.00 | 228.50 | 224.25 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 750.00 | 215.00 | 223.50 | 219.25 | 167.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 4:00:07 PM EST |
| 755.00 | 210.00 | 218.50 | 214.25 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 760.00 | 205.00 | 213.55 | 209.28 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 765.00 | 200.20 | 208.55 | 204.38 | 118.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 4:00:07 PM EST |
| 770.00 | 195.00 | 203.55 | 199.28 | 143.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 4:00:07 PM EST |
| 775.00 | 190.10 | 198.55 | 194.33 | 139.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 4:00:07 PM EST |
| 780.00 | 187.00 | 193.60 | 190.30 | 168.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 785.00 | 182.00 | 188.50 | 185.25 | 146.85 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/14/2026 4:00:07 PM EST |
| 790.00 | 177.00 | 183.60 | 180.30 | 130.65 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/14/2026 4:00:07 PM EST |
| 795.00 | 171.70 | 178.55 | 175.13 | 137.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.92 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/14/2026 4:00:07 PM EST |
| 800.00 | 167.25 | 173.65 | 170.45 | 127.15 | 0.00 | 0.00% | 0.21 | 0 | 167 | 0.89 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/14/2026 4:00:07 PM EST |
| 805.00 | 161.00 | 168.55 | 164.78 | 108.93 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.87 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/14/2026 4:00:07 PM EST |
| 810.00 | 157.30 | 163.65 | 160.48 | 123.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 5/14/2026 4:00:07 PM EST |
| 815.00 | 152.05 | 158.60 | 155.33 | 109.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 5/14/2026 4:00:07 PM EST |
| 820.00 | 146.30 | 153.65 | 149.98 | 98.15 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.81 | 1.00 | 0.00 | -0.04 | 4/10/2026 | 5/14/2026 4:00:07 PM EST |
| 825.00 | 142.40 | 148.65 | 145.53 | 110.99 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.06 | 4/27/2026 | 5/14/2026 4:00:07 PM EST |
| 830.00 | 137.25 | 143.80 | 140.53 | 89.69 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.76 | 1.00 | 0.00 | -0.06 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 835.00 | 132.00 | 138.75 | 135.38 | 85.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.10 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 840.00 | 126.55 | 133.85 | 130.20 | 113.60 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.72 | 0.99 | 0.00 | -0.11 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 845.00 | 122.55 | 128.90 | 125.73 | 107.88 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.14 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 850.00 | 117.45 | 123.95 | 120.70 | 67.65 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.68 | 0.99 | 0.00 | -0.23 | 4/29/2026 | 5/14/2026 4:00:07 PM EST |
| 855.00 | 112.50 | 119.05 | 115.78 | 117.89 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.66 | 0.99 | 0.00 | -0.26 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 860.00 | 106.70 | 114.10 | 110.40 | 115.07 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.64 | 0.98 | 0.00 | -0.29 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 865.00 | 102.35 | 109.20 | 105.78 | 105.78 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.62 | 0.98 | 0.00 | -0.32 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 870.00 | 98.00 | 104.30 | 101.15 | 62.09 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.60 | 0.97 | 0.00 | -0.35 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 875.00 | 92.75 | 99.40 | 96.08 | 62.65 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.58 | 0.97 | 0.00 | -0.39 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 880.00 | 87.60 | 94.55 | 91.08 | 61.10 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.56 | 0.96 | 0.00 | -0.42 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 885.00 | 83.10 | 89.60 | 86.35 | 57.45 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.54 | 0.95 | 0.00 | -0.46 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 887.50 | % | 0.00 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.48 | 5/14/2026 4:00:07 PM EST | ||||||
| 890.00 | 79.60 | 85.00 | 82.30 | 87.18 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.53 | 0.94 | 0.00 | -0.51 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 892.50 | % | 0.00 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.53 | 5/14/2026 4:00:07 PM EST | ||||||
| 895.00 | 74.25 | 79.95 | 77.10 | 75.26 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | 0.93 | 0.00 | -0.56 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 897.50 | % | 0.00 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.57 | 5/14/2026 4:00:07 PM EST | ||||||
| 900.00 | 69.40 | 73.80 | 71.60 | 75.44 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.42 | 0.92 | 0.00 | -0.60 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 902.50 | % | 0.00 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.62 | 5/14/2026 4:00:07 PM EST | ||||||
| 905.00 | 64.45 | 70.50 | 67.48 | 72.90 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.47 | 0.91 | 0.00 | -0.65 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 907.50 | % | 0.00 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.68 | 5/14/2026 4:00:07 PM EST | ||||||
| 910.00 | 60.35 | 66.10 | 63.23 | 65.12 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.34 | 0.89 | 0.00 | -0.71 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 912.50 | % | 0.00 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.73 | 5/14/2026 4:00:07 PM EST | ||||||
| 915.00 | 55.35 | 61.50 | 58.43 | 46.40 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.32 | 0.88 | 0.00 | -0.76 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 920.00 | 50.70 | 56.80 | 53.75 | 53.86 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.32 | 0.86 | 0.00 | -0.81 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 922.50 | % | 0.00 | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.84 | 5/14/2026 4:00:07 PM EST | ||||||
| 925.00 | 47.65 | 52.50 | 50.08 | 52.80 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.35 | 0.84 | 0.01 | -0.87 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 927.50 | % | 0.00 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.89 | 5/14/2026 4:00:07 PM EST | ||||||
| 930.00 | 41.90 | 48.25 | 45.08 | 46.00 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.32 | 0.81 | 0.01 | -0.92 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 932.50 | % | 0.00 | 0 | 0 | 0.34 | 0.80 | 0.01 | -0.95 | 5/14/2026 4:00:07 PM EST | ||||||
| 935.00 | 37.60 | 44.15 | 40.88 | 40.90 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.32 | 0.79 | 0.01 | -0.97 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 937.50 | % | 0.00 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.99 | 5/14/2026 4:00:07 PM EST | ||||||
| 940.00 | 33.80 | 40.05 | 36.93 | 39.00 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.32 | 0.76 | 0.01 | -1.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 942.50 | % | 0.00 | 0 | 0 | 0.31 | 0.74 | 0.01 | -1.03 | 5/14/2026 4:00:07 PM EST | ||||||
| 945.00 | 31.15 | 34.45 | 32.80 | 34.55 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.31 | 0.72 | 0.01 | -1.05 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 947.50 | % | 0.00 | 0 | 0 | 0.33 | 0.70 | 0.01 | -1.07 | 5/14/2026 4:00:07 PM EST | ||||||
| 950.00 | 28.05 | 31.95 | 30.00 | 31.75 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.32 | 0.68 | 0.01 | -1.09 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 955.00 | 24.30 | 27.85 | 26.08 | 27.61 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.31 | 0.64 | 0.01 | -1.12 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 960.00 | 21.45 | 24.50 | 22.98 | 23.55 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.31 | 0.60 | 0.01 | -1.14 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 965.00 | 18.20 | 21.55 | 19.88 | 21.25 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.30 | 0.56 | 0.01 | -1.15 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 970.00 | 16.35 | 18.90 | 17.63 | 17.47 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.31 | 0.51 | 0.01 | -1.15 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 975.00 | 13.35 | 16.30 | 14.83 | 15.45 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.30 | 0.46 | 0.01 | -1.13 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 980.00 | 11.20 | 13.50 | 12.35 | 13.51 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.29 | 0.42 | 0.01 | -1.10 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 985.00 | 9.25 | 12.00 | 10.63 | 11.08 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.30 | 0.37 | 0.01 | -1.07 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 990.00 | 8.25 | 10.05 | 9.15 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.30 | 0.33 | 0.01 | -1.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 995.00 | 6.65 | 8.55 | 7.60 | 7.85 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.30 | 0.29 | 0.01 | -0.96 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,000.00 | 6.00 | 6.80 | 6.40 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 0.30 | 0.25 | 0.01 | -0.90 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,005.00 | 4.80 | 6.00 | 5.40 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.30 | 0.22 | 0.01 | -0.84 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,010.00 | 4.00 | 5.05 | 4.53 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.30 | 0.19 | 0.01 | -0.77 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,015.00 | 3.25 | 4.65 | 3.95 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | 0.16 | 0.01 | -0.70 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,020.00 | 2.90 | 4.00 | 3.45 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 0.32 | 0.14 | 0.01 | -0.64 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,025.00 | 1.92 | 3.25 | 2.59 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1,417 | 0.31 | 0.12 | 0.00 | -0.58 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,030.00 | 1.53 | 2.77 | 2.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.31 | 0.10 | 0.00 | -0.52 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,035.00 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.00 | -0.46 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,040.00 | 1.32 | 1.52 | 1.42 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.32 | 0.07 | 0.00 | -0.41 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,045.00 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.36 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,050.00 | 0.73 | 1.49 | 1.11 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.33 | 0.05 | 0.00 | -0.32 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,055.00 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.27 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,060.00 | 0.44 | 1.20 | 0.82 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.34 | 0.04 | 0.00 | -0.24 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,070.00 | 0.31 | 0.65 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | 0.02 | 0.00 | -0.18 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,080.00 | 0.21 | 0.74 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | 0.02 | 0.00 | -0.12 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,090.00 | 0.00 | 0.59 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.01 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,100.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 1,110.00 | 0.01 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.36 | 0.00 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,120.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,130.00 | 0.00 | 2.10 | 1.05 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 5/14/2026 4:00:07 PM EST |
| 1,140.00 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 4:00:07 PM EST |
| 1,150.00 | 0.00 | 3.50 | 1.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 520.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 530.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 540.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 560.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 4:00:07 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 4:00:07 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/14/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 4:00:07 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/14/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 4:00:07 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 4:00:07 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 770.00 | 0.00 | 2.63 | 1.32 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 775.00 | 0.00 | 2.55 | 1.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 785.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 790.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 795.00 | 0.08 | 0.26 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.56 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 0.28 | 0.14 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 805.00 | 0.00 | 0.77 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 810.00 | 0.10 | 0.18 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.49 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 815.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 820.00 | 0.05 | 0.29 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.46 | 0.00 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 825.00 | 0.14 | 0.26 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | 0.00 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 830.00 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.52 | 0.00 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 835.00 | 0.10 | 0.41 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.01 | 0.00 | -0.10 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 840.00 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.48 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 845.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.47 | -0.01 | 0.00 | -0.14 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 850.00 | 0.35 | 0.47 | 0.41 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.43 | -0.01 | 0.00 | -0.23 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 855.00 | 0.35 | 0.57 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.41 | -0.01 | 0.00 | -0.26 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 860.00 | 0.39 | 0.75 | 0.57 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.41 | -0.02 | 0.00 | -0.29 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 865.00 | 0.50 | 0.71 | 0.61 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.41 | -0.02 | 0.00 | -0.32 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 870.00 | 0.45 | 1.01 | 0.73 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.40 | -0.03 | 0.00 | -0.35 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 875.00 | 0.59 | 0.95 | 0.77 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.39 | -0.03 | 0.00 | -0.39 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 880.00 | 0.80 | 1.26 | 1.03 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.39 | -0.04 | 0.00 | -0.42 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 885.00 | 0.82 | 1.63 | 1.23 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.38 | -0.05 | 0.00 | -0.46 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 887.50 | % | 0.00 | 0 | 0 | 0.38 | -0.05 | 0.00 | -0.48 | 5/14/2026 4:00:07 PM EST | ||||||
| 890.00 | 1.01 | 1.51 | 1.26 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.37 | -0.06 | 0.00 | -0.51 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 892.50 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.53 | 5/14/2026 4:00:07 PM EST | ||||||
| 895.00 | 1.20 | 1.68 | 1.44 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.36 | -0.07 | 0.00 | -0.56 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 897.50 | % | 0.00 | 0 | 0 | 0.37 | -0.07 | 0.00 | -0.57 | 5/14/2026 4:00:07 PM EST | ||||||
| 900.00 | 1.35 | 2.08 | 1.72 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.36 | -0.08 | 0.00 | -0.60 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 902.50 | % | 0.00 | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.62 | 5/14/2026 4:00:07 PM EST | ||||||
| 905.00 | 1.69 | 2.31 | 2.00 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.35 | -0.09 | 0.00 | -0.65 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 907.50 | % | 0.00 | 0 | 0 | 0.35 | -0.10 | 0.00 | -0.68 | 5/14/2026 4:00:07 PM EST | ||||||
| 910.00 | 1.80 | 2.83 | 2.32 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.34 | -0.11 | 0.00 | -0.71 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 912.50 | % | 0.00 | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.73 | 5/14/2026 4:00:07 PM EST | ||||||
| 915.00 | 2.32 | 3.00 | 2.66 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.33 | -0.12 | 0.00 | -0.76 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 920.00 | 2.87 | 3.55 | 3.21 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.33 | -0.14 | 0.00 | -0.81 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 922.50 | % | 0.00 | 0 | 0 | 0.33 | -0.15 | 0.00 | -0.84 | 5/14/2026 4:00:07 PM EST | ||||||
| 925.00 | 3.25 | 4.20 | 3.73 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.32 | -0.16 | 0.01 | -0.87 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 927.50 | % | 0.00 | 0 | 0 | 0.32 | -0.17 | 0.01 | -0.89 | 5/14/2026 4:00:07 PM EST | ||||||
| 930.00 | 4.00 | 5.00 | 4.50 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.32 | -0.19 | 0.01 | -0.92 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 932.50 | % | 0.00 | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.95 | 5/14/2026 4:00:07 PM EST | ||||||
| 935.00 | 4.65 | 5.90 | 5.28 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.31 | -0.21 | 0.01 | -0.97 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 937.50 | % | 0.00 | 0 | 0 | 0.31 | -0.23 | 0.01 | -0.99 | 5/14/2026 4:00:07 PM EST | ||||||
| 940.00 | 5.40 | 7.05 | 6.23 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.31 | -0.24 | 0.01 | -1.01 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 942.50 | % | 0.00 | 0 | 0 | 0.31 | -0.26 | 0.01 | -1.03 | 5/14/2026 4:00:07 PM EST | ||||||
| 945.00 | 6.85 | 8.85 | 7.85 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.31 | -0.28 | 0.01 | -1.05 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 947.50 | % | 0.00 | 0 | 0 | 0.31 | -0.30 | 0.01 | -1.07 | 5/14/2026 4:00:07 PM EST | ||||||
| 950.00 | 8.70 | 10.05 | 9.38 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.31 | -0.32 | 0.01 | -1.09 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 955.00 | 10.50 | 11.70 | 11.10 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.31 | -0.36 | 0.01 | -1.12 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 960.00 | 12.45 | 14.00 | 13.23 | 12.28 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.31 | -0.40 | 0.01 | -1.14 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 965.00 | 12.90 | 15.70 | 14.30 | 13.91 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.31 | -0.44 | 0.01 | -1.15 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 970.00 | 16.75 | 18.75 | 17.75 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.31 | -0.49 | 0.01 | -1.15 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 975.00 | 18.50 | 21.25 | 19.88 | 19.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.31 | -0.54 | 0.01 | -1.13 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 980.00 | 20.60 | 24.30 | 22.45 | 20.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.29 | -0.58 | 0.01 | -1.10 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 985.00 | 23.40 | 27.05 | 25.23 | 28.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.29 | -0.63 | 0.01 | -1.07 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 990.00 | 26.85 | 30.40 | 28.63 | 28.77 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | -0.67 | 0.01 | -1.02 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 995.00 | 30.65 | 33.85 | 32.25 | 33.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.29 | -0.71 | 0.01 | -0.96 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,000.00 | 33.05 | 38.90 | 35.98 | 51.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | -0.75 | 0.01 | -0.90 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 1,005.00 | 37.20 | 43.55 | 40.38 | % | 0.04 | 0 | 0 | 0.29 | -0.78 | 0.01 | -0.84 | 5/14/2026 4:00:07 PM EST | |||
| 1,010.00 | 41.30 | 47.10 | 44.20 | 76.44 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.81 | 0.01 | -0.77 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 1,015.00 | 45.25 | 50.50 | 47.88 | 64.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | -0.84 | 0.01 | -0.70 | 5/13/2026 | 5/14/2026 4:00:07 PM EST |
| 1,020.00 | 49.60 | 56.05 | 52.83 | 115.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.39 | -0.86 | 0.01 | -0.64 | 5/4/2026 | 5/14/2026 4:00:07 PM EST |
| 1,025.00 | 54.30 | 60.45 | 57.38 | 57.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.88 | 0.00 | -0.58 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,030.00 | 58.70 | 64.00 | 61.35 | 64.96 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.90 | 0.00 | -0.52 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,035.00 | % | 0.00 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.46 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,040.00 | 67.95 | 74.45 | 71.20 | 70.33 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.43 | -0.93 | 0.00 | -0.41 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,045.00 | % | 0.00 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.36 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,050.00 | 77.60 | 83.95 | 80.78 | 115.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.95 | 0.00 | -0.32 | 5/8/2026 | 5/14/2026 4:00:07 PM EST |
| 1,055.00 | % | 0.00 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.27 | 5/14/2026 4:00:07 PM EST | ||||||
| 1,060.00 | 87.35 | 93.70 | 90.53 | 93.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.96 | 0.00 | -0.24 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,070.00 | 96.05 | 105.15 | 100.60 | 134.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.18 | 4/22/2026 | 5/14/2026 4:00:07 PM EST |
| 1,080.00 | 107.15 | 114.00 | 110.58 | 150.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.12 | 5/12/2026 | 5/14/2026 4:00:07 PM EST |
| 1,090.00 | 117.15 | 124.15 | 120.65 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.07 | 5/14/2026 4:00:07 PM EST | |||
| 1,100.00 | 127.15 | 134.70 | 130.93 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 5/14/2026 4:00:07 PM EST | |||
| 1,110.00 | 137.15 | 144.40 | 140.78 | 140.87 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.04 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,120.00 | 147.15 | 154.25 | 150.70 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/14/2026 4:00:07 PM EST | |||
| 1,130.00 | 157.15 | 164.00 | 160.58 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 5/14/2026 4:00:07 PM EST | |||
| 1,140.00 | 167.15 | 174.40 | 170.78 | 172.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 4:00:07 PM EST |
| 1,150.00 | 177.15 | 185.70 | 181.43 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,160.00 | 186.90 | 195.90 | 191.40 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,170.00 | 196.90 | 203.95 | 200.43 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,180.00 | 207.15 | 213.65 | 210.40 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,190.00 | 216.90 | 224.20 | 220.55 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST | |||
| 1,200.00 | 226.90 | 234.10 | 230.50 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 4:00:07 PM EST |