Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $978.00 as of 1/16/2026 4:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 538.05 | 547.00 | 542.53 | % | 1.29 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 430.00 | 528.05 | 537.00 | 532.53 | 449.96 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:54 PM EST |
| 440.00 | 518.05 | 527.00 | 522.53 | % | 1.19 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 450.00 | 508.05 | 517.00 | 512.53 | % | 1.14 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 460.00 | 498.05 | 506.90 | 502.48 | % | 1.09 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 470.00 | 488.10 | 497.00 | 492.55 | % | 1.05 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 480.00 | 478.10 | 486.60 | 482.35 | % | 1.00 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 490.00 | 468.10 | 476.75 | 472.43 | % | 0.96 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 500.00 | 458.10 | 467.00 | 462.55 | 413.01 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:54 PM EST |
| 510.00 | 448.10 | 457.00 | 452.55 | % | 0.89 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 520.00 | 438.10 | 447.00 | 442.55 | % | 0.85 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 530.00 | 428.10 | 437.00 | 432.55 | % | 0.82 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 540.00 | 418.15 | 427.00 | 422.58 | % | 0.78 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 550.00 | 408.15 | 417.00 | 412.58 | % | 0.75 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 560.00 | 398.15 | 406.80 | 402.48 | % | 0.72 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 570.00 | 388.15 | 396.85 | 392.50 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 580.00 | 378.15 | 386.85 | 382.50 | 386.05 | +26.56 | +7.39% | 0.66 | 1 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 590.00 | 368.15 | 377.00 | 372.58 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 600.00 | 358.20 | 366.70 | 362.45 | 365.00 | +10.54 | +2.98% | 0.60 | 1 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 610.00 | 348.20 | 357.00 | 352.60 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 620.00 | 338.20 | 346.85 | 342.53 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 630.00 | 328.20 | 337.00 | 332.60 | % | 0.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 640.00 | 318.20 | 326.90 | 322.55 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 645.00 | 313.20 | 321.90 | 317.55 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 650.00 | 308.20 | 317.00 | 312.60 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 655.00 | 303.25 | 311.90 | 307.58 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 660.00 | 298.25 | 306.90 | 302.58 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 665.00 | 293.25 | 301.90 | 297.58 | % | 0.45 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 670.00 | 288.25 | 297.00 | 292.63 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 675.00 | 283.25 | 292.00 | 287.63 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 680.00 | 278.25 | 286.95 | 282.60 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 685.00 | 273.25 | 282.00 | 277.63 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 690.00 | 268.25 | 277.00 | 272.63 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 695.00 | 263.30 | 270.55 | 266.93 | 205.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:54 PM EST |
| 700.00 | 258.30 | 265.55 | 261.93 | 229.01 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 705.00 | 253.30 | 260.55 | 256.93 | 193.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:54 PM EST |
| 710.00 | 248.30 | 255.60 | 251.95 | 179.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:54 PM EST |
| 715.00 | 243.30 | 250.60 | 246.95 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 720.00 | 238.30 | 245.60 | 241.95 | 165.54 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 725.00 | 233.30 | 240.60 | 236.95 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 730.00 | 228.35 | 235.60 | 231.98 | 177.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:54 PM EST |
| 735.00 | 223.35 | 230.60 | 226.98 | 176.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 PM EST |
| 740.00 | 218.35 | 225.60 | 221.98 | 170.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:54 PM EST |
| 745.00 | 213.35 | 220.65 | 217.00 | 159.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 750.00 | 209.75 | 215.65 | 212.70 | 132.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:54 PM EST |
| 755.00 | 204.50 | 210.65 | 207.58 | 147.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 760.00 | 199.30 | 205.65 | 202.48 | 142.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:54 PM EST |
| 765.00 | 193.40 | 200.70 | 197.05 | 185.96 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 770.00 | 188.40 | 195.70 | 192.05 | 137.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 775.00 | 184.30 | 190.70 | 187.50 | 127.85 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:54 PM EST |
| 780.00 | 179.85 | 185.70 | 182.78 | 151.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 785.00 | 175.55 | 180.75 | 178.15 | 122.95 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 790.00 | 169.90 | 175.75 | 172.83 | 157.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 795.00 | 165.20 | 170.75 | 167.98 | 121.02 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.97 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/16/2026 3:59:54 PM EST |
| 800.00 | 160.05 | 163.90 | 161.98 | 86.42 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:54 PM EST |
| 805.00 | 153.50 | 158.90 | 156.20 | 160.50 | +24.30 | +17.85% | 0.19 | 20 | 61 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 810.00 | 150.15 | 153.95 | 152.05 | 142.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 815.00 | 145.45 | 150.80 | 148.13 | 122.65 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 820.00 | 139.90 | 145.80 | 142.85 | 119.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 825.00 | 135.10 | 140.85 | 137.98 | 120.85 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 830.00 | 130.20 | 135.85 | 133.03 | 103.25 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.83 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 835.00 | 125.20 | 132.00 | 128.60 | 129.61 | -0.88 | -0.68% | 0.15 | 11 | 14 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 840.00 | 120.85 | 127.00 | 123.93 | 135.07 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.75 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 845.00 | 115.25 | 120.95 | 118.10 | 121.92 | +32.62 | +36.53% | 0.14 | 1 | 28 | 0.73 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 850.00 | 110.10 | 117.30 | 113.70 | 125.96 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.71 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 855.00 | 103.65 | 110.50 | 107.08 | 119.97 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.68 | 1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 860.00 | 98.90 | 105.75 | 102.33 | 72.10 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.64 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 865.00 | 94.00 | 100.75 | 97.38 | 110.61 | +38.66 | +53.74% | 0.11 | 1 | 22 | 0.61 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 870.00 | 89.00 | 95.75 | 92.38 | 98.64 | +31.39 | +46.68% | 0.11 | 1 | 10 | 0.59 | 1.00 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 872.50 | 86.25 | 93.00 | 89.63 | 71.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 875.00 | 85.65 | 90.65 | 88.15 | 99.55 | +28.65 | +40.41% | 0.10 | 1 | 27 | 0.56 | 0.99 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 877.50 | 82.90 | 88.65 | 85.78 | 58.75 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.57 | 0.99 | 0.00 | -0.08 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 880.00 | 80.85 | 86.15 | 83.50 | 87.12 | -9.88 | -10.19% | 0.09 | 7 | 156 | 0.56 | 0.99 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 882.50 | 77.35 | 83.70 | 80.53 | 72.88 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.55 | 0.99 | 0.00 | -0.14 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 885.00 | 75.55 | 80.05 | 77.80 | 81.57 | +19.42 | +31.25% | 0.09 | 1 | 44 | 0.53 | 0.99 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 887.50 | 71.40 | 77.40 | 74.40 | 59.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.52 | 0.99 | 0.00 | -0.19 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 890.00 | 69.00 | 75.05 | 72.03 | 80.58 | -6.20 | -7.15% | 0.08 | 1 | 38 | 0.47 | 0.98 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 892.50 | 67.00 | 72.50 | 69.75 | 70.83 | -6.07 | -7.90% | 0.08 | 3 | 23 | 0.49 | 0.98 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 895.00 | 64.90 | 71.10 | 68.00 | 72.55 | -7.65 | -9.54% | 0.08 | 2 | 65 | 0.49 | 0.98 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 897.50 | 61.60 | 68.45 | 65.03 | 71.65 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.46 | 0.97 | 0.00 | -0.31 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 900.00 | 60.05 | 65.40 | 62.73 | 68.30 | -6.72 | -8.96% | 0.07 | 15 | 155 | 0.43 | 0.97 | 0.00 | -0.34 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 905.00 | 55.20 | 60.55 | 57.88 | 59.01 | -4.17 | -6.60% | 0.06 | 18 | 63 | 0.37 | 0.96 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 910.00 | 50.40 | 55.75 | 53.08 | 55.08 | -16.24 | -22.78% | 0.06 | 7 | 94 | 0.36 | 0.94 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 915.00 | 45.65 | 51.00 | 48.33 | 56.45 | +3.21 | +6.03% | 0.05 | 2 | 91 | 0.35 | 0.92 | 0.00 | -0.50 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 920.00 | 42.05 | 46.15 | 44.10 | 48.15 | -8.36 | -14.80% | 0.05 | 21 | 75 | 0.19 | 0.90 | 0.01 | -0.57 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 925.00 | 38.10 | 41.45 | 39.78 | 43.45 | -6.00 | -12.14% | 0.04 | 1 | 97 | 0.22 | 0.88 | 0.01 | -0.64 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 930.00 | 32.25 | 37.00 | 34.63 | 36.57 | -8.70 | -19.22% | 0.04 | 32 | 135 | 0.19 | 0.85 | 0.01 | -0.70 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 932.50 | 30.80 | 34.55 | 32.68 | 37.05 | -8.70 | -19.02% | 0.04 | 3 | 26 | 0.22 | 0.83 | 0.01 | -0.73 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 935.00 | 28.35 | 31.85 | 30.10 | 30.70 | -11.27 | -26.86% | 0.03 | 50 | 181 | 0.21 | 0.81 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 937.50 | 27.55 | 30.30 | 28.93 | 29.25 | -9.90 | -25.29% | 0.03 | 7 | 33 | 0.22 | 0.79 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 940.00 | 25.70 | 28.50 | 27.10 | 29.51 | -8.73 | -22.83% | 0.03 | 45 | 278 | 0.23 | 0.77 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 942.50 | 23.30 | 26.25 | 24.78 | 24.50 | -16.82 | -40.71% | 0.03 | 41 | 44 | 0.22 | 0.75 | 0.01 | -0.84 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 945.00 | 21.05 | 24.25 | 22.65 | 22.65 | -11.95 | -34.54% | 0.02 | 56 | 73 | 0.21 | 0.72 | 0.01 | -0.86 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 947.50 | 18.55 | 22.75 | 20.65 | 20.75 | -12.65 | -37.88% | 0.02 | 77 | 17 | 0.21 | 0.70 | 0.01 | -0.88 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 950.00 | 16.90 | 20.65 | 18.78 | 19.95 | -10.23 | -33.90% | 0.02 | 76 | 254 | 0.21 | 0.67 | 0.01 | -0.90 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 952.50 | 15.25 | 19.50 | 17.38 | 18.35 | -5.25 | -22.25% | 0.02 | 7 | 13 | 0.22 | 0.64 | 0.01 | -0.91 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 955.00 | 14.35 | 17.70 | 16.03 | 16.56 | -12.09 | -42.20% | 0.02 | 49 | 109 | 0.22 | 0.61 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 957.50 | 12.70 | 15.55 | 14.13 | 17.10 | -9.15 | -34.86% | 0.01 | 34 | 9 | 0.21 | 0.58 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 960.00 | 12.50 | 13.85 | 13.18 | 12.00 | -12.95 | -51.91% | 0.01 | 411 | 269 | 0.22 | 0.54 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 965.00 | 10.05 | 11.45 | 10.75 | 10.55 | -10.33 | -49.48% | 0.01 | 362 | 108 | 0.22 | 0.47 | 0.01 | -0.90 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 970.00 | 7.45 | 9.00 | 8.23 | 8.36 | -9.19 | -52.37% | 0.01 | 263 | 152 | 0.22 | 0.41 | 0.01 | -0.86 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 975.00 | 4.90 | 7.05 | 5.98 | 6.55 | -8.66 | -56.94% | 0.01 | 739 | 282 | 0.20 | 0.34 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 980.00 | 4.65 | 6.90 | 5.78 | 4.97 | -8.03 | -61.77% | 0.01 | 743 | 780 | 0.22 | 0.29 | 0.01 | -0.75 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 985.00 | 3.60 | 4.50 | 4.05 | 3.88 | -7.12 | -64.73% | 0.00 | 290 | 564 | 0.22 | 0.23 | 0.01 | -0.68 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 990.00 | 2.85 | 3.35 | 3.10 | 3.00 | -5.25 | -63.64% | 0.00 | 261 | 243 | 0.23 | 0.19 | 0.01 | -0.60 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 995.00 | 1.85 | 2.67 | 2.26 | 2.25 | -5.00 | -68.97% | 0.00 | 357 | 103 | 0.22 | 0.15 | 0.01 | -0.53 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,000.00 | 1.60 | 1.80 | 1.70 | 1.80 | -4.20 | -70.00% | 0.00 | 816 | 516 | 0.23 | 0.12 | 0.01 | -0.45 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,005.00 | 1.08 | 1.42 | 1.25 | 1.30 | -3.60 | -73.47% | 0.00 | 102 | 49 | 0.23 | 0.10 | 0.01 | -0.38 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,010.00 | 0.89 | 1.05 | 0.97 | 1.25 | -0.98 | -43.95% | 0.00 | 118 | 180 | 0.23 | 0.07 | 0.00 | -0.31 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,015.00 | 0.57 | 0.90 | 0.74 | 0.90 | -2.21 | -71.07% | 0.00 | 85 | 73 | 0.24 | 0.06 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,020.00 | 0.05 | 0.79 | 0.42 | 0.57 | -1.73 | -75.22% | 0.00 | 66 | 201 | 0.21 | 0.04 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,025.00 | 0.04 | 0.57 | 0.31 | 0.43 | -1.28 | -74.86% | 0.00 | 75 | 37 | 0.22 | 0.03 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,030.00 | 0.01 | 0.40 | 0.21 | 0.35 | -1.16 | -76.83% | 0.00 | 145 | 75 | 0.21 | 0.02 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,035.00 | 0.05 | 0.46 | 0.26 | 0.31 | -0.80 | -72.08% | 0.00 | 30 | 11 | 0.24 | 0.02 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,040.00 | 0.00 | 0.67 | 0.34 | 0.25 | -0.75 | -75.00% | 0.00 | 53 | 97 | 0.32 | 0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,045.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.43 | -69.36% | 0.00 | 29 | 29 | 0.33 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,050.00 | 0.10 | 0.52 | 0.31 | 0.31 | -0.29 | -48.34% | 0.00 | 28 | 109 | 0.30 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,055.00 | 0.00 | 0.41 | 0.21 | 0.21 | -0.34 | -61.82% | 0.00 | 11 | 29 | 0.34 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,060.00 | 0.00 | 0.30 | 0.15 | 0.33 | -0.08 | -19.52% | 0.00 | 10 | 251 | 0.33 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,070.00 | 0.02 | 0.12 | 0.07 | 0.09 | -0.17 | -65.39% | 0.00 | 17 | 35 | 0.29 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 1,090.00 | 0.00 | 2.99 | 1.50 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,100.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:54 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,150.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,200.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,300.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,320.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,340.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,360.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,380.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,400.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 30 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST | |
| 440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:54 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/16/2026 3:59:54 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:54 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:54 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 4.35 | 2.18 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:54 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.29 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:54 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 755.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 96 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 4.25 | 2.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.16 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 765.00 | 0.00 | 4.40 | 2.20 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 4.35 | 2.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.11 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:54 PM EST |
| 775.00 | 0.00 | 3.95 | 1.98 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 785.00 | 0.00 | 0.23 | 0.12 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 8 | 34 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 795.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 800.00 | 0.01 | 0.22 | 0.12 | 0.11 | +0.04 | +57.15% | 0.00 | 39 | 70 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 805.00 | 0.00 | 0.34 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 810.00 | 0.03 | 0.56 | 0.30 | 0.18 | -1.02 | -85.00% | 0.00 | 20 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 815.00 | 0.07 | 0.40 | 0.24 | 0.05 | -0.11 | -68.75% | 0.00 | 70 | 59 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 820.00 | 0.10 | 0.83 | 0.47 | 0.74 | +0.57 | +335.30% | 0.00 | 20 | 79 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 825.00 | 0.00 | 0.83 | 0.42 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 0.97 | 0.49 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 835.00 | 0.14 | 0.36 | 0.25 | 0.30 | +0.04 | +15.39% | 0.00 | 33 | 125 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 840.00 | 0.18 | 0.65 | 0.42 | 0.27 | -0.08 | -22.86% | 0.00 | 18 | 108 | 0.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 845.00 | 0.18 | 0.36 | 0.27 | 0.30 | -0.13 | -30.24% | 0.00 | 108 | 127 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 850.00 | 0.23 | 0.35 | 0.29 | 0.32 | -0.03 | -8.58% | 0.00 | 115 | 201 | 0.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 855.00 | 0.27 | 0.46 | 0.37 | 0.38 | +0.03 | +8.58% | 0.00 | 45 | 245 | 0.41 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 860.00 | 0.30 | 0.51 | 0.41 | 0.39 | -0.04 | -9.31% | 0.00 | 19 | 65 | 0.40 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 865.00 | 0.32 | 0.92 | 0.62 | 0.45 | -0.07 | -13.47% | 0.00 | 12 | 113 | 0.41 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 870.00 | 0.29 | 0.70 | 0.50 | 0.40 | -0.09 | -18.37% | 0.00 | 33 | 53 | 0.37 | 0.00 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 872.50 | 0.28 | 0.85 | 0.57 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.00 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 875.00 | 0.21 | 0.59 | 0.40 | 0.51 | -0.12 | -19.05% | 0.00 | 20 | 119 | 0.34 | -0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 877.50 | 0.33 | 0.71 | 0.52 | 0.55 | -0.31 | -36.05% | 0.00 | 6 | 18 | 0.35 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 880.00 | 0.30 | 0.64 | 0.47 | 0.53 | -0.05 | -8.63% | 0.00 | 52 | 143 | 0.34 | -0.01 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 882.50 | 0.02 | 0.70 | 0.36 | 0.50 | -1.24 | -71.27% | 0.00 | 7 | 18 | 0.29 | -0.01 | 0.00 | -0.14 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 885.00 | 0.35 | 1.09 | 0.72 | 0.61 | -0.05 | -7.58% | 0.00 | 87 | 136 | 0.34 | -0.01 | 0.00 | -0.15 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 887.50 | 0.30 | 0.84 | 0.57 | 0.68 | -0.14 | -17.08% | 0.00 | 2 | 68 | 0.32 | -0.01 | 0.00 | -0.19 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 890.00 | 0.50 | 0.85 | 0.68 | 0.68 | -0.07 | -9.34% | 0.00 | 12 | 144 | 0.32 | -0.02 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 892.50 | 0.48 | 0.95 | 0.72 | 0.85 | +0.35 | +70.00% | 0.00 | 1 | 23 | 0.32 | -0.02 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 895.00 | 0.57 | 0.94 | 0.76 | 0.80 | -0.02 | -2.44% | 0.00 | 14 | 84 | 0.31 | -0.02 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 897.50 | 0.41 | 0.93 | 0.67 | 0.92 | +0.03 | +3.38% | 0.00 | 5 | 48 | 0.29 | -0.03 | 0.00 | -0.31 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 900.00 | 0.33 | 0.97 | 0.65 | 0.75 | -0.23 | -23.47% | 0.00 | 306 | 390 | 0.28 | -0.03 | 0.00 | -0.34 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 905.00 | 0.67 | 1.06 | 0.87 | 0.92 | -0.36 | -28.13% | 0.00 | 197 | 123 | 0.28 | -0.04 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 910.00 | 1.04 | 1.60 | 1.32 | 1.19 | -0.17 | -12.50% | 0.00 | 153 | 275 | 0.28 | -0.06 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 915.00 | 1.30 | 1.54 | 1.42 | 1.38 | -0.30 | -17.86% | 0.00 | 113 | 84 | 0.27 | -0.08 | 0.00 | -0.50 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 920.00 | 1.52 | 1.91 | 1.72 | 1.62 | -0.33 | -16.93% | 0.00 | 265 | 102 | 0.26 | -0.10 | 0.01 | -0.57 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 925.00 | 2.07 | 2.35 | 2.21 | 2.07 | -0.36 | -14.82% | 0.00 | 346 | 129 | 0.26 | -0.12 | 0.01 | -0.64 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 930.00 | 2.58 | 3.00 | 2.79 | 2.95 | +0.03 | +1.03% | 0.00 | 492 | 370 | 0.25 | -0.15 | 0.01 | -0.70 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 932.50 | 2.26 | 3.70 | 2.98 | 3.26 | +0.07 | +2.20% | 0.00 | 122 | 35 | 0.25 | -0.17 | 0.01 | -0.73 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 935.00 | 3.30 | 3.80 | 3.55 | 3.35 | -0.37 | -9.95% | 0.00 | 221 | 657 | 0.25 | -0.19 | 0.01 | -0.77 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 937.50 | 3.55 | 4.35 | 3.95 | 4.15 | +0.28 | +7.24% | 0.00 | 59 | 22 | 0.24 | -0.21 | 0.01 | -0.79 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 940.00 | 4.15 | 5.15 | 4.65 | 5.00 | +0.48 | +10.62% | 0.00 | 279 | 567 | 0.25 | -0.23 | 0.01 | -0.82 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 942.50 | 4.70 | 5.50 | 5.10 | 4.45 | +0.28 | +6.72% | 0.01 | 101 | 34 | 0.24 | -0.25 | 0.01 | -0.84 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 945.00 | 4.25 | 6.10 | 5.18 | 5.78 | +0.88 | +17.96% | 0.01 | 52 | 263 | 0.24 | -0.28 | 0.01 | -0.86 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 947.50 | 5.85 | 7.35 | 6.60 | 5.60 | -0.15 | -2.61% | 0.01 | 115 | 7 | 0.24 | -0.30 | 0.01 | -0.88 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 950.00 | 6.35 | 8.15 | 7.25 | 6.35 | +0.20 | +3.26% | 0.01 | 498 | 108 | 0.24 | -0.33 | 0.01 | -0.90 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 952.50 | 5.60 | 8.90 | 7.25 | 8.80 | +0.55 | +6.67% | 0.01 | 170 | 17 | 0.22 | -0.36 | 0.01 | -0.91 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 955.00 | 7.10 | 9.85 | 8.48 | 8.48 | +0.96 | +12.77% | 0.01 | 170 | 30 | 0.22 | -0.39 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 957.50 | 8.25 | 11.40 | 9.83 | 9.28 | +1.28 | +16.00% | 0.01 | 109 | 3 | 0.23 | -0.42 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 960.00 | 10.10 | 11.10 | 10.60 | 11.20 | +2.30 | +25.85% | 0.01 | 412 | 55 | 0.23 | -0.46 | 0.01 | -0.92 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 965.00 | 11.95 | 15.20 | 13.58 | 12.70 | +2.59 | +25.62% | 0.01 | 200 | 59 | 0.23 | -0.53 | 0.01 | -0.90 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 970.00 | 14.60 | 16.70 | 15.65 | 16.04 | +2.94 | +22.45% | 0.02 | 328 | 517 | 0.22 | -0.59 | 0.01 | -0.86 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 975.00 | 17.55 | 21.40 | 19.48 | 19.06 | +4.81 | +33.76% | 0.02 | 87 | 94 | 0.23 | -0.66 | 0.01 | -0.81 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 980.00 | 21.00 | 25.55 | 23.28 | 20.09 | +2.84 | +16.47% | 0.02 | 19 | 105 | 0.23 | -0.71 | 0.01 | -0.75 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 985.00 | 23.25 | 29.00 | 26.13 | 26.77 | +9.20 | +52.37% | 0.03 | 4 | 11 | 0.28 | -0.77 | 0.01 | -0.68 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 990.00 | 29.50 | 32.75 | 31.13 | 31.12 | +8.22 | +35.90% | 0.03 | 8 | 18 | 0.23 | -0.81 | 0.01 | -0.60 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 995.00 | 33.15 | 37.00 | 35.08 | 33.55 | +6.50 | +24.03% | 0.04 | 8 | 3 | 0.27 | -0.85 | 0.01 | -0.53 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,000.00 | 37.00 | 41.55 | 39.28 | 37.24 | +5.94 | +18.98% | 0.04 | 42 | 9 | 0.28 | -0.88 | 0.01 | -0.45 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,005.00 | 40.80 | 46.65 | 43.73 | % | 0.04 | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.38 | 1/16/2026 3:59:54 PM EST | |||
| 1,010.00 | 45.50 | 51.75 | 48.63 | 35.85 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.33 | -0.93 | 0.00 | -0.31 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,015.00 | 50.30 | 56.60 | 53.45 | 40.45 | -4.66 | -10.33% | 0.05 | 2 | 1 | 0.35 | -0.94 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,020.00 | 55.15 | 60.00 | 57.58 | 47.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.30 | -0.96 | 0.00 | -0.21 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,025.00 | 60.10 | 66.05 | 63.08 | 63.00 | +14.35 | +29.50% | 0.06 | 5 | 11 | 0.37 | -0.97 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,030.00 | 64.30 | 72.00 | 68.15 | 87.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.13 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,035.00 | 69.95 | 75.40 | 72.68 | % | 0.07 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.09 | 1/16/2026 3:59:54 PM EST | |||
| 1,040.00 | 74.95 | 80.90 | 77.93 | 91.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.99 | 0.00 | -0.06 | 1/12/2026 | 1/16/2026 3:59:54 PM EST |
| 1,045.00 | 79.95 | 86.00 | 82.98 | 70.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,050.00 | 84.95 | 92.00 | 88.48 | 75.41 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | -0.99 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,055.00 | 89.25 | 97.00 | 93.13 | 126.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,060.00 | 94.75 | 102.25 | 98.50 | 124.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,070.00 | 104.95 | 112.00 | 108.48 | 108.65 | -18.35 | -14.45% | 0.10 | 1 | 1 | 0.59 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,080.00 | 114.95 | 122.25 | 118.60 | 118.65 | -17.65 | -12.95% | 0.11 | 1 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:54 PM EST |
| 1,090.00 | 124.05 | 131.80 | 127.93 | 135.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,100.00 | 134.25 | 142.25 | 138.25 | 142.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 1,110.00 | 143.55 | 152.25 | 147.90 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,120.00 | 153.30 | 162.25 | 157.78 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,130.00 | 163.45 | 172.25 | 167.85 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,140.00 | 174.25 | 182.25 | 178.25 | 195.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:54 PM EST |
| 1,150.00 | 184.25 | 191.35 | 187.80 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,160.00 | 194.25 | 201.35 | 197.80 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,170.00 | 203.40 | 212.25 | 207.83 | 212.63 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:54 PM EST |
| 1,180.00 | 213.55 | 222.25 | 217.90 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,190.00 | 223.55 | 232.25 | 227.90 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,200.00 | 233.90 | 242.25 | 238.08 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,220.00 | 253.55 | 262.25 | 257.90 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,240.00 | 273.55 | 282.25 | 277.90 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,260.00 | 293.55 | 302.25 | 297.90 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,280.00 | 313.95 | 322.25 | 318.10 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,300.00 | 333.55 | 342.25 | 337.90 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,320.00 | 353.55 | 362.25 | 357.90 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,340.00 | 373.55 | 382.25 | 377.90 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,360.00 | 393.55 | 402.25 | 397.90 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,380.00 | 413.55 | 422.25 | 417.90 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,400.00 | 433.40 | 442.05 | 437.73 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:54 PM EST | |||
| 1,420.00 | 454.05 | 462.25 | 458.15 | 441.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |
| 1,440.00 | 474.25 | 482.25 | 478.25 | 461.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:54 PM EST |