Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $751.22 as of 8/29/2025 3:27:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 381.75 | 388.35 | 385.05 | % | 1.07 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 370.00 | 371.85 | 378.35 | 375.10 | % | 1.01 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 380.00 | 361.85 | 368.35 | 365.10 | % | 0.96 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 351.75 | 358.35 | 355.05 | % | 0.91 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 400.00 | 341.75 | 348.35 | 345.05 | % | 0.86 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 410.00 | 331.75 | 338.35 | 335.05 | % | 0.82 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 415.00 | 326.75 | 333.35 | 330.05 | % | 0.80 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 420.00 | 321.75 | 328.40 | 325.08 | % | 0.77 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 425.00 | 316.75 | 323.35 | 320.05 | % | 0.75 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 430.00 | 311.75 | 318.40 | 315.08 | % | 0.73 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 435.00 | 306.75 | 313.40 | 310.08 | % | 0.71 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 440.00 | 301.75 | 308.05 | 304.90 | % | 0.69 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 445.00 | 296.75 | 302.05 | 299.40 | % | 0.67 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 450.00 | 291.75 | 298.40 | 295.08 | % | 0.66 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 455.00 | 286.85 | 293.40 | 290.13 | % | 0.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 460.00 | 281.80 | 288.35 | 285.08 | % | 0.62 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 465.00 | 276.80 | 283.40 | 280.10 | % | 0.60 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 470.00 | 271.80 | 278.40 | 275.10 | % | 0.59 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 475.00 | 266.80 | 273.45 | 270.13 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 480.00 | 261.85 | 268.45 | 265.15 | % | 0.55 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 485.00 | 256.80 | 263.40 | 260.10 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 490.00 | 251.80 | 258.45 | 255.13 | % | 0.52 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 495.00 | 246.80 | 253.45 | 250.13 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 500.00 | 241.80 | 248.45 | 245.13 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 505.00 | 236.80 | 243.45 | 240.13 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 510.00 | 231.80 | 238.45 | 235.13 | % | 0.46 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 515.00 | 226.85 | 233.45 | 230.15 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 520.00 | 221.85 | 229.50 | 225.68 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 525.00 | 216.90 | 224.50 | 220.70 | % | 0.42 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 530.00 | 211.85 | 219.50 | 215.68 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 535.00 | 206.85 | 213.50 | 210.18 | % | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 540.00 | 201.85 | 208.50 | 205.18 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 545.00 | 196.85 | 204.50 | 200.68 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 550.00 | 191.85 | 198.45 | 195.15 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 555.00 | 186.85 | 194.50 | 190.68 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 560.00 | 181.85 | 188.50 | 185.18 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 565.00 | 176.85 | 183.50 | 180.18 | % | 0.32 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 570.00 | 171.90 | 178.50 | 175.20 | % | 0.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 575.00 | 166.90 | 173.50 | 170.20 | % | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 580.00 | 161.95 | 168.55 | 165.25 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 585.00 | 157.00 | 163.55 | 160.28 | % | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 590.00 | 152.30 | 158.50 | 155.40 | % | 0.26 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 595.00 | 147.15 | 153.55 | 150.35 | % | 0.25 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 600.00 | 142.35 | 148.15 | 145.25 | % | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 605.00 | 137.05 | 143.55 | 140.30 | % | 0.23 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 610.00 | 132.20 | 138.55 | 135.38 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 615.00 | 127.20 | 133.55 | 130.38 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 620.00 | 122.00 | 128.25 | 125.13 | 91.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:05 PM EST |
| 625.00 | 117.10 | 123.20 | 120.15 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 630.00 | 112.25 | 118.55 | 115.40 | % | 0.18 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 632.50 | 109.45 | 116.10 | 112.78 | % | 0.18 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 635.00 | 106.95 | 114.65 | 110.80 | % | 0.17 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 637.50 | 104.50 | 111.05 | 107.78 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 640.00 | 102.60 | 108.60 | 105.60 | 110.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 642.50 | 99.95 | 106.15 | 103.05 | % | 0.16 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 645.00 | 97.50 | 103.65 | 100.58 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 647.50 | 94.85 | 101.15 | 98.00 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 650.00 | 92.40 | 98.65 | 95.53 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 652.50 | 89.85 | 96.15 | 93.00 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 655.00 | 87.20 | 93.65 | 90.43 | 89.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 657.50 | 84.70 | 90.85 | 87.78 | 78.88 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 660.00 | 82.35 | 88.65 | 85.50 | 84.27 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 662.50 | 79.95 | 85.85 | 82.90 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 665.00 | 77.40 | 83.30 | 80.35 | 84.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 667.50 | 74.90 | 81.20 | 78.05 | % | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 670.00 | 72.40 | 78.30 | 75.35 | % | 0.11 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 672.50 | 69.85 | 76.25 | 73.05 | % | 0.11 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 675.00 | 67.45 | 73.75 | 70.60 | 75.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 677.50 | 64.85 | 71.25 | 68.05 | % | 0.10 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.09 | 8/29/2025 4:00:05 PM EST | |||
| 680.00 | 62.50 | 68.40 | 65.45 | 68.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.12 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 682.50 | 59.70 | 66.30 | 63.00 | % | 0.09 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.15 | 8/29/2025 4:00:05 PM EST | |||
| 685.00 | 57.30 | 63.85 | 60.58 | 64.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.18 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 687.50 | 55.00 | 61.35 | 58.18 | % | 0.08 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.19 | 8/29/2025 4:00:05 PM EST | |||
| 690.00 | 52.45 | 58.90 | 55.68 | 60.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.21 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 692.50 | 50.00 | 56.10 | 53.05 | % | 0.08 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.23 | 8/29/2025 4:00:05 PM EST | |||
| 695.00 | 48.10 | 54.00 | 51.05 | 52.92 | -2.18 | -3.96% | 0.07 | 1 | 1 | 0.52 | 0.97 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 697.50 | 45.15 | 51.50 | 48.33 | % | 0.07 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.27 | 8/29/2025 4:00:05 PM EST | |||
| 700.00 | 43.35 | 49.10 | 46.23 | 46.42 | -3.16 | -6.38% | 0.07 | 3 | 5 | 0.49 | 0.95 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 702.50 | 40.25 | 46.70 | 43.48 | % | 0.06 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.32 | 8/29/2025 4:00:05 PM EST | |||
| 705.00 | 38.55 | 44.25 | 41.40 | 42.10 | -4.10 | -8.88% | 0.06 | 4 | 4 | 0.46 | 0.94 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 707.50 | 35.40 | 41.45 | 38.43 | 42.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.37 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 710.00 | 33.05 | 39.55 | 36.30 | 40.83 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.40 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 712.50 | 30.50 | 37.25 | 33.88 | 37.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.42 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 715.00 | 29.25 | 34.70 | 31.98 | 37.95 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.45 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 717.50 | 27.60 | 30.55 | 29.08 | 31.64 | -1.11 | -3.39% | 0.04 | 10 | 0 | 0.39 | 0.87 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 720.00 | 25.25 | 27.95 | 26.60 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.38 | 0.86 | 0.01 | -0.50 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 722.50 | 23.15 | 27.85 | 25.50 | 27.95 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.53 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 725.00 | 22.40 | 23.35 | 22.88 | 23.93 | -2.42 | -9.19% | 0.03 | 2 | 8 | 0.21 | 0.81 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 727.50 | 18.90 | 21.20 | 20.05 | 21.57 | -1.38 | -6.02% | 0.03 | 2 | 0 | 0.23 | 0.79 | 0.01 | -0.58 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 730.00 | 18.50 | 19.20 | 18.85 | 19.90 | -0.95 | -4.56% | 0.03 | 21 | 84 | 0.22 | 0.76 | 0.01 | -0.60 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 732.50 | 16.60 | 17.25 | 16.93 | 16.80 | -2.25 | -11.82% | 0.02 | 1 | 29 | 0.22 | 0.73 | 0.02 | -0.62 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 735.00 | 14.80 | 15.40 | 15.10 | 15.32 | -2.33 | -13.21% | 0.02 | 9 | 185 | 0.22 | 0.69 | 0.02 | -0.63 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 737.50 | 13.15 | 13.70 | 13.43 | 14.20 | -1.02 | -6.71% | 0.02 | 11 | 42 | 0.22 | 0.65 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 740.00 | 11.55 | 12.00 | 11.78 | 11.45 | -2.71 | -19.14% | 0.02 | 79 | 120 | 0.21 | 0.61 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 742.50 | 10.05 | 10.55 | 10.30 | 11.41 | -0.51 | -4.28% | 0.01 | 121 | 69 | 0.21 | 0.56 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 745.00 | 8.70 | 9.10 | 8.90 | 8.54 | -1.86 | -17.89% | 0.01 | 76 | 156 | 0.21 | 0.52 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 747.50 | 7.45 | 7.80 | 7.63 | 7.91 | -0.86 | -9.81% | 0.01 | 50 | 175 | 0.21 | 0.47 | 0.02 | -0.63 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 750.00 | 6.30 | 6.65 | 6.48 | 6.15 | -2.10 | -25.46% | 0.01 | 203 | 296 | 0.21 | 0.42 | 0.02 | -0.61 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 752.50 | 5.30 | 5.60 | 5.45 | 5.26 | -1.27 | -19.45% | 0.01 | 51 | 152 | 0.20 | 0.37 | 0.02 | -0.59 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 755.00 | 4.40 | 4.70 | 4.55 | 4.60 | -1.60 | -25.81% | 0.01 | 180 | 224 | 0.20 | 0.33 | 0.02 | -0.56 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 757.50 | 3.60 | 3.90 | 3.75 | 3.90 | -1.12 | -22.32% | 0.00 | 45 | 41 | 0.20 | 0.29 | 0.02 | -0.52 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 760.00 | 2.99 | 3.20 | 3.10 | 3.10 | -1.45 | -31.87% | 0.00 | 226 | 236 | 0.20 | 0.25 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 762.50 | 2.27 | 2.61 | 2.44 | 2.60 | -1.18 | -31.22% | 0.00 | 26 | 22 | 0.20 | 0.22 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 765.00 | 1.99 | 2.14 | 2.07 | 1.90 | -1.23 | -39.30% | 0.00 | 102 | 266 | 0.20 | 0.19 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 770.00 | 1.29 | 1.42 | 1.36 | 1.42 | -0.81 | -36.33% | 0.00 | 215 | 699 | 0.20 | 0.14 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 775.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.63 | -40.65% | 0.00 | 292 | 224 | 0.21 | 0.10 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 780.00 | 0.56 | 0.62 | 0.59 | 0.61 | -0.47 | -43.52% | 0.00 | 278 | 597 | 0.21 | 0.07 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 785.00 | 0.38 | 0.43 | 0.41 | 0.43 | -0.30 | -41.10% | 0.00 | 188 | 162 | 0.22 | 0.05 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 790.00 | 0.26 | 0.30 | 0.28 | 0.34 | -0.15 | -30.62% | 0.00 | 98 | 174 | 0.22 | 0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 795.00 | 0.18 | 0.21 | 0.20 | 0.26 | -0.10 | -27.78% | 0.00 | 16 | 223 | 0.23 | 0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 800.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 341 | 1,036 | 0.24 | 0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 805.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 15 | 109 | 0.25 | 0.01 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 810.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 251 | 48 | 0.25 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 815.00 | 0.05 | 0.07 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 7 | 0.26 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 820.00 | 0.04 | 0.05 | 0.05 | 0.07 | -0.16 | -69.57% | 0.00 | 4 | 50 | 0.27 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 825.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 2 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 830.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 835.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 845.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 855.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 860.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 880.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 900.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 920.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 940.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 960.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 980.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,000.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,020.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,040.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,060.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 370.00 | 0.00 | 0.04 | 0.02 | 0.19 | % | 0.00 | 2 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 380.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 400.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 415.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 425.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 430.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 435.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 440.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 445.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 455.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 465.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 475.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 495.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 505.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 510.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 535.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 PM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 565.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 585.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 28 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.13 | -97.42% | 0.00 | 88 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 595.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 76 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 600.00 | 0.03 | 0.28 | 0.16 | 0.03 | +0.01 | +50.00% | 0.00 | 39 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 605.00 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 610.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 615.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 620.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 625.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 47 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 630.00 | 0.04 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 632.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 635.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 637.50 | 0.05 | 0.06 | 0.06 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 640.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 642.50 | 0.03 | 0.07 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 645.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 34 | 0.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 647.50 | 0.04 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 650.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 1 | 103 | 0.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 652.50 | 0.05 | 0.09 | 0.07 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 655.00 | 0.08 | 0.09 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 73 | 0.38 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 657.50 | 0.06 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 660.00 | 0.09 | 0.10 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.36 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 662.50 | 0.10 | 0.11 | 0.11 | 0.09 | % | 0.00 | 2 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 665.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 12 | 78 | 0.35 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 667.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 1 | 2 | 0.34 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 670.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 116 | 40 | 0.34 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 672.50 | 0.12 | 0.15 | 0.14 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 675.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.23 | -62.17% | 0.00 | 32 | 100 | 0.32 | -0.01 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 677.50 | 0.15 | 0.18 | 0.17 | 0.24 | % | 0.00 | 4 | 0 | 0.32 | -0.01 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 680.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 44 | 207 | 0.31 | -0.01 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 682.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.18 | -48.65% | 0.00 | 10 | 4 | 0.30 | -0.01 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 685.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.07 | -23.34% | 0.00 | 314 | 369 | 0.30 | -0.02 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 687.50 | 0.23 | 0.26 | 0.25 | 0.26 | -0.37 | -58.73% | 0.00 | 3 | 12 | 0.29 | -0.02 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 690.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.12 | -29.27% | 0.00 | 328 | 386 | 0.29 | -0.02 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 692.50 | 0.30 | 0.33 | 0.32 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | -0.03 | 0.00 | -0.23 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 695.00 | 0.34 | 0.37 | 0.36 | 0.38 | -0.06 | -13.64% | 0.00 | 49 | 111 | 0.28 | -0.03 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 697.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.15 | -27.28% | 0.00 | 42 | 42 | 0.27 | -0.04 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 700.00 | 0.46 | 0.48 | 0.47 | 0.45 | -0.10 | -18.19% | 0.00 | 202 | 218 | 0.27 | -0.05 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 702.50 | 0.53 | 0.56 | 0.55 | 1.00 | +0.31 | +44.93% | 0.00 | 7 | 42 | 0.26 | -0.05 | 0.00 | -0.32 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 705.00 | 0.60 | 0.67 | 0.64 | 0.60 | -0.14 | -18.92% | 0.00 | 130 | 85 | 0.26 | -0.06 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 707.50 | 0.70 | 0.78 | 0.74 | 0.73 | -0.30 | -29.13% | 0.00 | 13 | 88 | 0.25 | -0.07 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 710.00 | 0.82 | 0.91 | 0.87 | 0.93 | -0.16 | -14.68% | 0.00 | 141 | 108 | 0.25 | -0.08 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 712.50 | 0.98 | 1.07 | 1.03 | 1.13 | -0.02 | -1.74% | 0.00 | 47 | 39 | 0.24 | -0.10 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 715.00 | 1.16 | 1.25 | 1.21 | 1.23 | -0.11 | -8.21% | 0.00 | 297 | 96 | 0.24 | -0.11 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 717.50 | 1.34 | 1.48 | 1.41 | 1.35 | -0.34 | -20.12% | 0.00 | 21 | 54 | 0.24 | -0.13 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 720.00 | 1.63 | 1.74 | 1.69 | 1.70 | -0.22 | -11.46% | 0.00 | 409 | 169 | 0.23 | -0.14 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 722.50 | 1.92 | 2.36 | 2.14 | 2.19 | +0.19 | +9.50% | 0.00 | 85 | 68 | 0.23 | -0.16 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 725.00 | 2.27 | 2.45 | 2.36 | 2.26 | -0.17 | -7.00% | 0.00 | 162 | 105 | 0.23 | -0.19 | 0.01 | -0.55 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 727.50 | 2.67 | 2.96 | 2.82 | 2.68 | -0.15 | -5.30% | 0.00 | 101 | 111 | 0.22 | -0.21 | 0.01 | -0.58 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 730.00 | 3.15 | 3.40 | 3.28 | 3.15 | -0.12 | -3.67% | 0.00 | 363 | 269 | 0.22 | -0.24 | 0.01 | -0.60 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 732.50 | 3.75 | 4.00 | 3.88 | 4.25 | +0.30 | +7.60% | 0.01 | 124 | 42 | 0.22 | -0.27 | 0.02 | -0.62 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 735.00 | 4.40 | 4.70 | 4.55 | 5.00 | +0.43 | +9.41% | 0.01 | 119 | 70 | 0.22 | -0.31 | 0.02 | -0.63 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 737.50 | 5.15 | 5.50 | 5.33 | 5.89 | +0.25 | +4.44% | 0.01 | 35 | 28 | 0.21 | -0.35 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 740.00 | 6.05 | 6.40 | 6.23 | 6.10 | +0.06 | +1.00% | 0.01 | 646 | 201 | 0.21 | -0.39 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 742.50 | 7.10 | 7.45 | 7.28 | 7.89 | +0.94 | +13.53% | 0.01 | 49 | 75 | 0.21 | -0.44 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 745.00 | 8.20 | 8.55 | 8.38 | 9.20 | +1.23 | +15.44% | 0.01 | 97 | 102 | 0.21 | -0.48 | 0.02 | -0.65 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 747.50 | 9.40 | 9.85 | 9.63 | 10.43 | +1.23 | +13.37% | 0.01 | 81 | 102 | 0.21 | -0.53 | 0.02 | -0.63 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 750.00 | 10.75 | 11.20 | 10.98 | 11.30 | +1.00 | +9.71% | 0.01 | 65 | 71 | 0.21 | -0.58 | 0.02 | -0.61 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 752.50 | 12.10 | 12.70 | 12.40 | 11.95 | +0.20 | +1.71% | 0.02 | 19 | 39 | 0.20 | -0.63 | 0.02 | -0.59 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 755.00 | 13.70 | 14.35 | 14.03 | 13.60 | +0.45 | +3.43% | 0.02 | 11 | 23 | 0.20 | -0.67 | 0.02 | -0.56 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 757.50 | 15.40 | 16.10 | 15.75 | % | 0.02 | 0 | 0 | 0.20 | -0.71 | 0.02 | -0.52 | 8/29/2025 4:00:05 PM EST | |||
| 760.00 | 17.25 | 17.95 | 17.60 | 18.40 | +0.20 | +1.10% | 0.02 | 12 | 70 | 0.20 | -0.75 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 762.50 | 19.20 | 19.95 | 19.58 | 20.65 | +0.64 | +3.20% | 0.03 | 1 | 60 | 0.20 | -0.78 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 765.00 | 20.65 | 24.65 | 22.65 | 23.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.32 | -0.81 | 0.01 | -0.41 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 770.00 | 24.30 | 29.60 | 26.95 | % | 0.03 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.34 | 8/29/2025 4:00:05 PM EST | |||
| 775.00 | 28.35 | 34.15 | 31.25 | 28.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.90 | 0.01 | -0.27 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 780.00 | 32.30 | 38.85 | 35.58 | % | 0.05 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.21 | 8/29/2025 4:00:05 PM EST | |||
| 785.00 | 37.20 | 43.70 | 40.45 | % | 0.05 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.16 | 8/29/2025 4:00:05 PM EST | |||
| 790.00 | 42.05 | 48.60 | 45.33 | % | 0.06 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.12 | 8/29/2025 4:00:05 PM EST | |||
| 795.00 | 47.25 | 53.55 | 50.40 | % | 0.06 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.08 | 8/29/2025 4:00:05 PM EST | |||
| 800.00 | 53.10 | 58.55 | 55.83 | 54.39 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.51 | -0.99 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 805.00 | 57.25 | 63.55 | 60.40 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 810.00 | 62.95 | 68.55 | 65.75 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 815.00 | 67.50 | 73.55 | 70.53 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 820.00 | 72.80 | 78.55 | 75.68 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 825.00 | 77.65 | 83.50 | 80.58 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 830.00 | 82.85 | 88.55 | 85.70 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 835.00 | 87.25 | 93.55 | 90.40 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 840.00 | 92.30 | 98.55 | 95.43 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 845.00 | 97.25 | 103.55 | 100.40 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 850.00 | 102.25 | 109.15 | 105.70 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 855.00 | 107.30 | 113.55 | 110.43 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 860.00 | 112.30 | 118.50 | 115.40 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 880.00 | 132.35 | 138.50 | 135.43 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 900.00 | 152.30 | 158.55 | 155.43 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 920.00 | 171.90 | 179.15 | 175.53 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 940.00 | 192.25 | 198.55 | 195.40 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 960.00 | 212.25 | 219.15 | 215.70 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 980.00 | 232.30 | 238.55 | 235.43 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,000.00 | 251.90 | 258.55 | 255.23 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,020.00 | 272.25 | 279.15 | 275.70 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,040.00 | 292.30 | 298.55 | 295.43 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,060.00 | 312.30 | 319.15 | 315.73 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |