Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $790.83 as of 11/4/2025 8:48:06 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 | 388.70 | 395.15 | 391.93 | 391.72 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.25 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 410.00 | 378.70 | 385.15 | 381.93 | 381.80 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 420.00 | 368.75 | 375.15 | 371.95 | 372.44 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:48 PM EST |
| 430.00 | 358.75 | 365.15 | 361.95 | 362.90 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 440.00 | 348.75 | 355.15 | 351.95 | 355.60 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 450.00 | 338.75 | 345.15 | 341.95 | % | 0.76 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 460.00 | 328.75 | 335.15 | 331.95 | 335.67 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 470.00 | 319.15 | 325.15 | 322.15 | % | 0.69 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 480.00 | 308.75 | 315.15 | 311.95 | 315.15 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 490.00 | 298.75 | 305.20 | 301.98 | 305.35 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 500.00 | 288.80 | 295.20 | 292.00 | 295.25 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 510.00 | 278.80 | 285.20 | 282.00 | 285.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 520.00 | 268.80 | 275.20 | 272.00 | 275.35 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 530.00 | 258.80 | 265.20 | 262.00 | 265.52 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 540.00 | 248.75 | 255.60 | 252.18 | 255.42 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 545.00 | 243.80 | 250.20 | 247.00 | % | 0.45 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 550.00 | 238.80 | 245.20 | 242.00 | 212.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:48 PM EST |
| 555.00 | 233.90 | 240.20 | 237.05 | % | 0.43 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 560.00 | 228.95 | 235.20 | 232.08 | 231.22 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 565.00 | 223.80 | 230.25 | 227.03 | % | 0.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 570.00 | 218.80 | 225.25 | 222.03 | 219.42 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 575.00 | 213.80 | 220.25 | 217.03 | 214.43 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 580.00 | 208.85 | 215.25 | 212.05 | % | 0.37 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 585.00 | 203.85 | 210.25 | 207.05 | % | 0.35 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 590.00 | 198.85 | 205.25 | 202.05 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 595.00 | 193.85 | 200.25 | 197.05 | 180.20 | -20.50 | -10.22% | 0.33 | 1 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 600.00 | 188.85 | 195.25 | 192.05 | 175.21 | -20.57 | -10.51% | 0.32 | 1 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 605.00 | 183.85 | 190.25 | 187.05 | 164.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:48 PM EST |
| 610.00 | 178.95 | 185.25 | 182.10 | 158.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:48 PM EST |
| 615.00 | 173.85 | 180.25 | 177.05 | 148.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:48 PM EST |
| 620.00 | 168.85 | 175.25 | 172.05 | 170.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 625.00 | 163.85 | 170.25 | 167.05 | 165.71 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 630.00 | 158.85 | 165.25 | 162.05 | 132.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:48 PM EST |
| 635.00 | 153.85 | 160.25 | 157.05 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 640.00 | 148.85 | 155.25 | 152.05 | 150.60 | -1.32 | -0.87% | 0.24 | 1 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 645.00 | 143.85 | 150.30 | 147.08 | 145.61 | -1.39 | -0.95% | 0.23 | 1 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 650.00 | 138.95 | 145.30 | 142.13 | % | 0.22 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 655.00 | 134.25 | 140.30 | 137.28 | 143.25 | +6.33 | +4.63% | 0.21 | 1 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 660.00 | 128.90 | 135.30 | 132.10 | 138.26 | +6.26 | +4.75% | 0.20 | 1 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 665.00 | 125.30 | 129.00 | 127.15 | 127.47 | 0.00 | 0.00% | 0.19 | 0 | 17 | 1.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 670.00 | 120.25 | 125.65 | 122.95 | 109.00 | % | 0.18 | 2 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 675.00 | 114.60 | 120.30 | 117.45 | % | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 677.50 | 111.40 | 117.80 | 114.60 | % | 0.17 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 680.00 | 109.30 | 115.30 | 112.30 | 89.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 3:59:48 PM EST |
| 682.50 | 106.80 | 112.80 | 109.80 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 685.00 | 104.30 | 110.30 | 107.30 | 70.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:48 PM EST |
| 687.50 | 101.80 | 107.80 | 104.80 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 690.00 | 99.00 | 105.30 | 102.15 | 91.12 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:48 PM EST |
| 692.50 | 96.40 | 102.80 | 99.60 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 695.00 | 94.30 | 100.30 | 97.30 | 61.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:48 PM EST |
| 697.50 | 91.80 | 97.80 | 94.80 | % | 0.14 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 700.00 | 89.00 | 95.30 | 92.15 | 91.65 | +1.80 | +2.01% | 0.13 | 2 | 33 | 1.03 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 702.50 | 86.80 | 92.80 | 89.80 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 705.00 | 83.90 | 90.35 | 87.13 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 707.50 | 81.40 | 87.85 | 84.63 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 710.00 | 80.35 | 84.55 | 82.45 | 77.20 | 0.00 | 0.00% | 0.12 | 0 | 1,255 | 0.84 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 712.50 | 76.45 | 82.85 | 79.65 | % | 0.11 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 11/4/2025 3:59:48 PM EST | |||
| 715.00 | 74.00 | 80.35 | 77.18 | 78.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.05 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 717.50 | 72.10 | 77.90 | 75.00 | % | 0.10 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 11/4/2025 3:59:48 PM EST | |||
| 720.00 | 69.35 | 75.40 | 72.38 | 76.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.85 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 11/4/2025 3:59:48 PM EST |
| 722.50 | 67.90 | 71.55 | 69.73 | 64.92 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.68 | 0.99 | 0.00 | -0.06 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 725.00 | 64.00 | 70.45 | 67.23 | 69.35 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.81 | 0.99 | 0.00 | -0.10 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 727.50 | 61.95 | 67.95 | 64.95 | % | 0.09 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.10 | 11/4/2025 3:59:48 PM EST | |||
| 730.00 | 60.50 | 65.80 | 63.15 | 64.82 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.77 | 0.98 | 0.00 | -0.21 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 732.50 | 57.00 | 63.05 | 60.03 | % | 0.08 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.27 | 11/4/2025 3:59:48 PM EST | |||
| 735.00 | 54.15 | 60.10 | 57.13 | 59.25 | +29.35 | +98.17% | 0.08 | 2 | 16 | 0.67 | 0.97 | 0.00 | -0.29 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 737.50 | 52.00 | 58.40 | 55.20 | % | 0.07 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.36 | 11/4/2025 3:59:48 PM EST | |||
| 740.00 | 50.70 | 54.35 | 52.53 | 50.08 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.57 | 0.96 | 0.00 | -0.44 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 742.50 | 47.00 | 53.30 | 50.15 | % | 0.07 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.50 | 11/4/2025 3:59:48 PM EST | |||
| 745.00 | 45.85 | 50.25 | 48.05 | 48.76 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.59 | 0.95 | 0.00 | -0.57 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 747.50 | 42.00 | 48.30 | 45.15 | % | 0.06 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.62 | 11/4/2025 3:59:48 PM EST | |||
| 750.00 | 41.40 | 45.90 | 43.65 | 46.90 | +4.30 | +10.10% | 0.06 | 16 | 130 | 0.62 | 0.93 | 0.00 | -0.69 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 752.50 | 38.20 | 43.50 | 40.85 | 44.90 | +10.90 | +32.06% | 0.05 | 10 | 3 | 0.60 | 0.92 | 0.00 | -0.75 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 755.00 | 35.85 | 41.10 | 38.48 | 40.00 | +2.78 | +7.47% | 0.05 | 2 | 94 | 0.59 | 0.91 | 0.01 | -0.81 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 757.50 | 34.05 | 38.20 | 36.13 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.58 | 0.89 | 0.01 | -0.88 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 760.00 | 31.65 | 36.45 | 34.05 | 41.89 | +10.34 | +32.78% | 0.04 | 1 | 85 | 0.54 | 0.88 | 0.01 | -0.97 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 765.00 | 27.10 | 31.90 | 29.50 | 32.85 | +6.20 | +23.27% | 0.04 | 17 | 53 | 0.42 | 0.84 | 0.01 | -1.12 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 770.00 | 23.40 | 27.45 | 25.43 | 25.00 | +4.60 | +22.55% | 0.03 | 12 | 65 | 0.39 | 0.79 | 0.01 | -1.28 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 772.50 | 20.90 | 25.30 | 23.10 | 22.76 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.40 | 0.77 | 0.01 | -1.36 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 775.00 | 18.60 | 23.20 | 20.90 | 25.52 | +2.72 | +11.93% | 0.03 | 40 | 110 | 0.37 | 0.74 | 0.01 | -1.44 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 777.50 | 17.75 | 21.15 | 19.45 | 20.80 | -0.02 | -0.10% | 0.03 | 42 | 5 | 0.40 | 0.71 | 0.01 | -1.51 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 780.00 | 15.55 | 19.15 | 17.35 | 18.53 | +3.73 | +25.21% | 0.02 | 148 | 561 | 0.38 | 0.68 | 0.01 | -1.57 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 782.50 | 13.70 | 17.25 | 15.48 | 21.11 | +2.93 | +16.12% | 0.02 | 7 | 55 | 0.37 | 0.64 | 0.01 | -1.63 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 785.00 | 12.70 | 15.45 | 14.08 | 15.12 | +4.07 | +36.84% | 0.02 | 124 | 159 | 0.37 | 0.60 | 0.01 | -1.67 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 787.50 | 11.10 | 13.70 | 12.40 | 13.00 | +2.86 | +28.21% | 0.02 | 7 | 58 | 0.37 | 0.57 | 0.02 | -1.70 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 790.00 | 10.00 | 12.00 | 11.00 | 11.11 | +2.61 | +30.71% | 0.01 | 87 | 308 | 0.37 | 0.53 | 0.02 | -1.71 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 792.50 | 8.35 | 10.50 | 9.43 | 10.25 | +1.60 | +18.50% | 0.01 | 61 | 103 | 0.35 | 0.49 | 0.02 | -1.71 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 795.00 | 7.20 | 8.60 | 7.90 | 9.00 | +2.18 | +31.97% | 0.01 | 153 | 432 | 0.34 | 0.45 | 0.02 | -1.69 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 797.50 | 6.15 | 8.10 | 7.13 | 7.45 | +1.74 | +30.48% | 0.01 | 45 | 58 | 0.35 | 0.41 | 0.02 | -1.65 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 800.00 | 5.40 | 6.70 | 6.05 | 6.25 | +1.25 | +25.00% | 0.01 | 484 | 581 | 0.34 | 0.37 | 0.02 | -1.60 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 802.50 | 4.40 | 5.65 | 5.03 | 5.35 | +0.35 | +7.00% | 0.01 | 81 | 71 | 0.33 | 0.33 | 0.02 | -1.53 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 805.00 | 4.20 | 4.85 | 4.53 | 5.15 | +1.55 | +43.06% | 0.01 | 363 | 330 | 0.34 | 0.29 | 0.01 | -1.45 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 810.00 | 2.80 | 3.45 | 3.13 | 3.17 | +0.70 | +28.34% | 0.00 | 466 | 354 | 0.34 | 0.22 | 0.01 | -1.25 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 815.00 | 2.15 | 2.92 | 2.54 | 2.55 | +0.80 | +45.72% | 0.00 | 105 | 298 | 0.36 | 0.16 | 0.01 | -1.04 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 820.00 | 1.40 | 1.86 | 1.63 | 1.71 | +0.46 | +36.80% | 0.00 | 2,073 | 2,654 | 0.35 | 0.12 | 0.01 | -0.84 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 825.00 | 1.05 | 1.30 | 1.18 | 1.20 | +0.20 | +20.00% | 0.00 | 337 | 190 | 0.35 | 0.08 | 0.01 | -0.67 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 830.00 | 0.69 | 0.94 | 0.82 | 0.77 | +0.10 | +14.93% | 0.00 | 1,201 | 1,689 | 0.36 | 0.06 | 0.01 | -0.53 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 835.00 | 0.37 | 0.95 | 0.66 | 0.65 | +0.02 | +3.18% | 0.00 | 133 | 484 | 0.37 | 0.04 | 0.00 | -0.43 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 840.00 | 0.02 | 0.65 | 0.34 | 0.49 | +0.02 | +4.26% | 0.00 | 528 | 135 | 0.32 | 0.04 | 0.00 | -0.45 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 845.00 | 0.26 | 0.50 | 0.38 | 0.32 | -0.04 | -11.12% | 0.00 | 424 | 44 | 0.39 | 0.02 | 0.00 | -0.25 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 850.00 | 0.20 | 0.47 | 0.34 | 0.31 | -0.13 | -29.55% | 0.00 | 756 | 1,264 | 0.41 | 0.02 | 0.00 | -0.17 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 855.00 | 0.00 | 0.94 | 0.47 | 0.10 | -0.05 | -33.34% | 0.00 | 44 | 38 | 0.53 | 0.01 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 860.00 | 0.00 | 0.81 | 0.41 | 0.24 | +0.14 | +140.00% | 0.00 | 29 | 60 | 0.54 | 0.00 | 0.00 | -0.03 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 865.00 | 0.00 | 0.58 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | -0.02 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 870.00 | 0.00 | 0.50 | 0.25 | 0.11 | -0.13 | -54.17% | 0.00 | 15 | 111 | 0.55 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 875.00 | 0.00 | 0.48 | 0.24 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 32 | 0.57 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 880.00 | 0.00 | 1.21 | 0.61 | 1.24 | +0.84 | +210.00% | 0.00 | 2 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 885.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 890.00 | 0.00 | 0.79 | 0.40 | 0.05 | -1.10 | -95.66% | 0.00 | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 895.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 900.00 | 0.00 | 1.17 | 0.59 | 0.03 | -0.43 | -93.48% | 0.00 | 4 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 905.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 910.00 | 0.00 | 1.11 | 0.56 | 0.46 | -2.24 | -82.97% | 0.00 | 2 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 920.00 | 0.00 | 1.21 | 0.61 | 0.69 | -0.70 | -50.36% | 0.00 | 2 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 930.00 | 0.00 | 0.90 | 0.45 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/4/2025 3:59:48 PM EST |
| 940.00 | 0.00 | 1.16 | 0.58 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 3:59:48 PM EST |
| 950.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 960.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 1 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 970.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 980.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,000.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 1,020.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,060.00 | 0.00 | 0.04 | 0.02 | 0.04 | % | 0.00 | 1 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 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 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.09 | +225.00% | 0.00 | 64 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.28 | 0.14 | 0.24 | +0.08 | +50.00% | 0.00 | 120 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 0.38 | 0.19 | 0.26 | % | 0.00 | 56 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.03 | -75.00% | 0.00 | 54 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 470.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 17 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 0.28 | 0.14 | 0.13 | +0.09 | +225.00% | 0.00 | 16 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 490.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.16 | +0.12 | +300.00% | 0.00 | 11 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 36 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 0.32 | 0.16 | 0.19 | % | 0.00 | 26 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.14 | +233.34% | 0.00 | 7 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 1.59 | 0.80 | 0.48 | % | 0.00 | 8 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 545.00 | 0.00 | 1.59 | 0.80 | 0.41 | % | 0.00 | 5 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 555.00 | 0.00 | 1.59 | 0.80 | 1.44 | +1.06 | +278.95% | 0.00 | 1 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 560.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 565.00 | 0.00 | 1.59 | 0.80 | 0.31 | % | 0.00 | 1 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 570.00 | 0.00 | 1.59 | 0.80 | 0.45 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 575.00 | 0.00 | 1.89 | 0.95 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 580.00 | 0.00 | 4.25 | 2.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 585.00 | 0.00 | 4.25 | 2.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 590.00 | 0.00 | 4.25 | 2.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 595.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 600.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 605.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 610.00 | 0.00 | 4.25 | 2.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/4/2025 3:59:48 PM EST |
| 615.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 620.00 | 0.00 | 4.25 | 2.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.91 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:48 PM EST |
| 625.00 | 0.00 | 4.25 | 2.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 3:59:48 PM EST |
| 630.00 | 0.00 | 4.25 | 2.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:48 PM EST |
| 635.00 | 0.00 | 1.10 | 0.55 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:48 PM EST |
| 640.00 | 0.00 | 4.25 | 2.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:48 PM EST |
| 645.00 | 0.00 | 4.25 | 2.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:48 PM EST |
| 650.00 | 0.00 | 4.25 | 2.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 655.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 660.00 | 0.00 | 4.25 | 2.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:48 PM EST |
| 665.00 | 0.00 | 1.27 | 0.64 | 0.01 | -0.24 | -96.00% | 0.00 | 18 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 670.00 | 0.00 | 4.25 | 2.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 675.00 | 0.00 | 4.25 | 2.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 3:59:48 PM EST |
| 677.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 680.00 | 0.00 | 0.68 | 0.34 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 682.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 687.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 690.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:48 PM EST |
| 692.50 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 695.00 | 0.00 | 2.73 | 1.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 697.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 700.00 | 0.00 | 1.53 | 0.77 | 0.13 | -0.06 | -31.58% | 0.00 | 24 | 93 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 702.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 705.00 | 0.00 | 0.34 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 707.50 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:48 PM EST |
| 710.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 1,494 | 0.52 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 712.50 | 0.00 | 0.37 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.00 | 0.00 | -0.03 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 715.00 | 0.04 | 0.43 | 0.24 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.52 | -0.01 | 0.00 | -0.05 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 717.50 | 0.03 | 0.57 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | -0.01 | 0.00 | -0.05 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 720.00 | 0.00 | 0.87 | 0.44 | 0.15 | -0.18 | -54.55% | 0.00 | 13 | 89 | 0.64 | -0.01 | 0.00 | -0.05 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 722.50 | 0.00 | 1.17 | 0.59 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.00 | -0.06 | 10/31/2025 | 11/4/2025 3:59:48 PM EST |
| 725.00 | 0.07 | 0.65 | 0.36 | 0.13 | -0.20 | -60.61% | 0.00 | 8 | 313 | 0.46 | -0.01 | 0.00 | -0.10 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 727.50 | 0.00 | 1.11 | 0.56 | 0.51 | +0.26 | +104.00% | 0.00 | 3 | 13 | 0.61 | -0.01 | 0.00 | -0.10 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 730.00 | 0.08 | 0.45 | 0.27 | 0.17 | -0.19 | -52.78% | 0.00 | 24 | 191 | 0.43 | -0.02 | 0.00 | -0.21 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 732.50 | 0.02 | 0.58 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.03 | 0.00 | -0.27 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 735.00 | 0.15 | 0.70 | 0.43 | 0.31 | -0.13 | -29.55% | 0.00 | 4 | 169 | 0.44 | -0.03 | 0.00 | -0.29 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 737.50 | 0.15 | 0.78 | 0.47 | 0.27 | -0.35 | -56.46% | 0.00 | 2 | 90 | 0.42 | -0.03 | 0.00 | -0.36 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 740.00 | 0.15 | 0.52 | 0.34 | 0.43 | -0.26 | -37.69% | 0.00 | 554 | 583 | 0.40 | -0.04 | 0.00 | -0.44 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 742.50 | 0.28 | 0.92 | 0.60 | 0.45 | -0.20 | -30.77% | 0.00 | 12 | 61 | 0.42 | -0.05 | 0.00 | -0.50 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 745.00 | 0.26 | 1.00 | 0.63 | 0.58 | -0.42 | -42.00% | 0.00 | 601 | 302 | 0.40 | -0.05 | 0.00 | -0.57 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 747.50 | 0.33 | 0.93 | 0.63 | 0.60 | -0.40 | -40.00% | 0.00 | 18 | 66 | 0.39 | -0.06 | 0.00 | -0.62 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 750.00 | 0.61 | 0.88 | 0.75 | 0.82 | -0.63 | -43.45% | 0.00 | 112 | 321 | 0.39 | -0.07 | 0.00 | -0.69 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 752.50 | 0.67 | 1.42 | 1.05 | 0.91 | -0.59 | -39.34% | 0.00 | 52 | 140 | 0.39 | -0.08 | 0.00 | -0.75 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 755.00 | 0.66 | 1.38 | 1.02 | 1.14 | -0.46 | -28.75% | 0.00 | 27 | 419 | 0.37 | -0.09 | 0.01 | -0.81 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 757.50 | 0.80 | 1.85 | 1.33 | 1.39 | -0.85 | -37.95% | 0.00 | 44 | 80 | 0.38 | -0.11 | 0.01 | -0.88 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 760.00 | 1.17 | 1.80 | 1.49 | 1.60 | -0.81 | -33.61% | 0.00 | 160 | 233 | 0.37 | -0.12 | 0.01 | -0.97 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 765.00 | 1.70 | 2.62 | 2.16 | 2.06 | -1.49 | -41.98% | 0.00 | 80 | 365 | 0.37 | -0.16 | 0.01 | -1.12 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 770.00 | 2.87 | 3.25 | 3.06 | 3.15 | -1.25 | -28.41% | 0.00 | 285 | 643 | 0.36 | -0.21 | 0.01 | -1.28 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 772.50 | 3.40 | 3.80 | 3.60 | 3.65 | -1.55 | -29.81% | 0.00 | 88 | 68 | 0.37 | -0.23 | 0.01 | -1.36 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 775.00 | 3.60 | 4.30 | 3.95 | 3.78 | -1.72 | -31.28% | 0.01 | 133 | 444 | 0.35 | -0.26 | 0.01 | -1.44 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 777.50 | 4.35 | 5.20 | 4.78 | 4.46 | -2.14 | -32.43% | 0.01 | 99 | 142 | 0.36 | -0.29 | 0.01 | -1.51 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 780.00 | 5.05 | 5.60 | 5.33 | 5.02 | -1.98 | -28.29% | 0.01 | 411 | 326 | 0.35 | -0.32 | 0.01 | -1.57 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 782.50 | 5.20 | 6.65 | 5.93 | 5.77 | -0.73 | -11.24% | 0.01 | 19 | 125 | 0.33 | -0.36 | 0.01 | -1.63 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 785.00 | 6.05 | 7.25 | 6.65 | 6.65 | -3.25 | -32.83% | 0.01 | 178 | 153 | 0.33 | -0.40 | 0.01 | -1.67 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 787.50 | 6.95 | 8.25 | 7.60 | 8.00 | -3.00 | -27.28% | 0.01 | 51 | 132 | 0.33 | -0.43 | 0.02 | -1.70 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 790.00 | 7.90 | 9.30 | 8.60 | 9.50 | -3.00 | -24.00% | 0.01 | 184 | 167 | 0.32 | -0.47 | 0.02 | -1.71 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 792.50 | 9.00 | 11.40 | 10.20 | 10.20 | -2.45 | -19.37% | 0.01 | 119 | 43 | 0.33 | -0.51 | 0.02 | -1.71 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 795.00 | 10.00 | 12.55 | 11.28 | 11.00 | -1.05 | -8.72% | 0.01 | 83 | 88 | 0.32 | -0.55 | 0.02 | -1.69 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 797.50 | 11.10 | 14.90 | 13.00 | 12.07 | -2.17 | -15.24% | 0.02 | 19 | 14 | 0.33 | -0.59 | 0.02 | -1.65 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 800.00 | 12.40 | 15.40 | 13.90 | 13.60 | -3.40 | -20.00% | 0.02 | 202 | 77 | 0.30 | -0.63 | 0.02 | -1.60 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 802.50 | 13.95 | 18.50 | 16.23 | 13.20 | -2.45 | -15.66% | 0.02 | 5 | 7 | 0.33 | -0.67 | 0.02 | -1.53 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 805.00 | 15.35 | 19.10 | 17.23 | 16.00 | -2.25 | -12.33% | 0.02 | 15 | 25 | 0.30 | -0.71 | 0.01 | -1.45 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 810.00 | 19.35 | 23.80 | 21.58 | 21.25 | -7.22 | -25.36% | 0.03 | 30 | 4 | 0.32 | -0.78 | 0.01 | -1.25 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 815.00 | 22.60 | 27.85 | 25.23 | 24.70 | -5.16 | -17.29% | 0.03 | 23 | 2 | 0.28 | -0.84 | 0.01 | -1.04 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 820.00 | 26.50 | 31.60 | 29.05 | 27.93 | -6.02 | -17.74% | 0.04 | 138 | 45 | 0.23 | -0.88 | 0.01 | -0.84 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 825.00 | 32.30 | 36.10 | 34.20 | 32.88 | -7.62 | -18.82% | 0.04 | 8 | 1 | 0.57 | -0.92 | 0.01 | -0.67 | 11/4/2025 | 11/4/2025 3:59:48 PM EST |
| 830.00 | 35.55 | 40.65 | 38.10 | 36.20 | % | 0.05 | 2 | 0 | 0.52 | -0.94 | 0.01 | -0.53 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 835.00 | 40.35 | 45.60 | 42.98 | 43.20 | % | 0.05 | 48 | 0 | 0.64 | -0.96 | 0.00 | -0.43 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 840.00 | 45.90 | 51.45 | 48.68 | % | 0.06 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.45 | 11/4/2025 3:59:48 PM EST | |||
| 845.00 | 50.30 | 56.70 | 53.50 | 51.00 | % | 0.06 | 2 | 0 | 0.71 | -0.98 | 0.00 | -0.25 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 850.00 | 55.20 | 61.30 | 58.25 | 46.35 | % | 0.07 | 3 | 0 | 0.72 | -0.98 | 0.00 | -0.17 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 855.00 | 60.20 | 66.25 | 63.23 | % | 0.07 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 11/4/2025 3:59:48 PM EST | |||
| 860.00 | 65.20 | 72.95 | 69.08 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.03 | 11/4/2025 3:59:48 PM EST | |||
| 865.00 | 70.20 | 76.25 | 73.23 | 77.30 | % | 0.08 | 5 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 870.00 | 75.20 | 81.25 | 78.23 | 68.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 11/4/2025 3:59:48 PM EST |
| 875.00 | 80.20 | 86.25 | 83.23 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 11/4/2025 3:59:48 PM EST | |||
| 880.00 | 85.20 | 91.25 | 88.23 | 99.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:48 PM EST |
| 885.00 | 90.20 | 97.20 | 93.70 | 92.21 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 890.00 | 95.20 | 102.95 | 99.08 | 97.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 3:59:48 PM EST |
| 895.00 | 100.20 | 106.25 | 103.23 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 900.00 | 105.20 | 112.10 | 108.65 | 96.04 | % | 0.12 | 3 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:48 PM EST | |
| 905.00 | 110.20 | 117.95 | 114.08 | % | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 910.00 | 115.20 | 122.95 | 119.08 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 920.00 | 125.20 | 132.95 | 129.08 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 930.00 | 135.20 | 142.85 | 139.03 | % | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 940.00 | 144.55 | 152.95 | 148.75 | % | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 950.00 | 155.20 | 162.95 | 159.08 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 960.00 | 165.20 | 172.95 | 169.08 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 970.00 | 175.20 | 182.95 | 179.08 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 980.00 | 184.55 | 192.95 | 188.75 | % | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,000.00 | 204.55 | 212.95 | 208.75 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,020.00 | 224.55 | 232.95 | 228.75 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,040.00 | 245.20 | 252.95 | 249.08 | % | 0.24 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST | |||
| 1,060.00 | 265.20 | 272.95 | 269.08 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:48 PM EST |