Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $903.80 as of 4/10/2026 6:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 417.20 | 423.35 | 420.28 | % | 0.88 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 490.00 | 407.20 | 413.35 | 410.28 | % | 0.84 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 500.00 | 397.20 | 403.40 | 400.30 | 350.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:33 PM EST |
| 510.00 | 387.20 | 393.35 | 390.28 | % | 0.77 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 520.00 | 376.35 | 383.40 | 379.88 | 354.85 | 0.00 | 0.00% | 0.73 | 0 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 530.00 | 366.15 | 373.45 | 369.80 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 540.00 | 357.25 | 363.45 | 360.35 | % | 0.67 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 550.00 | 347.25 | 353.40 | 350.33 | 326.20 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 560.00 | 336.75 | 343.45 | 340.10 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 570.00 | 326.45 | 333.45 | 329.95 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 580.00 | 316.10 | 323.50 | 319.80 | % | 0.55 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 590.00 | 307.25 | 313.45 | 310.35 | % | 0.53 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 600.00 | 296.10 | 303.45 | 299.78 | 266.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:33 PM EST |
| 610.00 | 287.30 | 293.50 | 290.40 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 620.00 | 276.45 | 283.55 | 280.00 | 239.91 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:33 PM EST |
| 630.00 | 267.15 | 273.55 | 270.35 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 640.00 | 257.30 | 263.50 | 260.40 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 645.00 | 252.25 | 258.55 | 255.40 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 650.00 | 247.35 | 253.55 | 250.45 | 223.45 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.40 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 655.00 | 242.35 | 248.55 | 245.45 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 660.00 | 236.20 | 243.60 | 239.90 | 222.90 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 665.00 | 231.20 | 238.60 | 234.90 | 162.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:33 PM EST |
| 670.00 | 226.20 | 233.55 | 229.88 | 158.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:33 PM EST |
| 675.00 | 222.40 | 228.55 | 225.48 | 153.55 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:33 PM EST |
| 680.00 | 216.80 | 223.60 | 220.20 | 194.85 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 685.00 | 212.30 | 218.60 | 215.45 | 193.40 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 690.00 | 206.25 | 213.60 | 209.93 | 184.20 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 695.00 | 201.25 | 208.65 | 204.95 | 169.94 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:33 PM EST |
| 700.00 | 197.50 | 203.60 | 200.55 | 154.29 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:33 PM EST |
| 705.00 | 191.90 | 198.65 | 195.28 | 125.02 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 3:59:33 PM EST |
| 710.00 | 186.35 | 193.65 | 190.00 | 166.90 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 715.00 | 182.00 | 188.70 | 185.35 | 112.67 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:33 PM EST |
| 720.00 | 176.30 | 183.65 | 179.98 | 154.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 725.00 | 171.75 | 178.70 | 175.23 | 147.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 730.00 | 167.35 | 173.70 | 170.53 | 151.00 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 735.00 | 161.55 | 168.70 | 165.13 | 132.35 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 3:59:33 PM EST |
| 740.00 | 157.20 | 163.75 | 160.48 | 91.25 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.93 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/16/2026 3:59:33 PM EST |
| 745.00 | 152.60 | 158.80 | 155.70 | 163.95 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/16/2026 3:59:33 PM EST |
| 750.00 | 147.75 | 153.75 | 150.75 | 125.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.88 | 1.00 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 755.00 | 141.50 | 148.80 | 145.15 | 116.27 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.86 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/16/2026 3:59:33 PM EST |
| 760.00 | 137.70 | 143.80 | 140.75 | 121.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.84 | 1.00 | 0.00 | -0.08 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 765.00 | 132.70 | 138.85 | 135.78 | 144.55 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | 1.00 | 0.00 | -0.08 | 4/9/2026 | 4/16/2026 3:59:33 PM EST |
| 770.00 | 127.75 | 133.90 | 130.83 | 137.65 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.79 | 0.99 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 775.00 | 122.75 | 128.95 | 125.85 | 96.11 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.77 | 0.99 | 0.00 | -0.16 | 4/1/2026 | 4/16/2026 3:59:33 PM EST |
| 780.00 | 117.05 | 124.00 | 120.53 | 113.64 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.17 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 785.00 | 111.85 | 119.05 | 115.45 | 87.80 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.72 | 0.99 | 0.00 | -0.24 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 790.00 | 108.05 | 114.10 | 111.08 | 122.68 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.98 | 0.00 | -0.27 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 795.00 | 103.15 | 109.95 | 106.55 | 111.05 | 0.00 | 0.00% | 0.13 | 0 | 68 | 0.69 | 0.98 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 800.00 | 98.50 | 103.75 | 101.13 | 104.50 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.65 | 0.97 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 805.00 | 93.30 | 99.45 | 96.38 | 101.05 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.63 | 0.97 | 0.00 | -0.34 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 810.00 | 88.50 | 94.40 | 91.45 | 103.74 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.59 | 0.97 | 0.00 | -0.37 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 815.00 | 83.00 | 89.55 | 86.28 | 91.35 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.57 | 0.96 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 820.00 | 79.05 | 84.45 | 81.75 | 86.50 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.54 | 0.95 | 0.00 | -0.46 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 825.00 | 74.40 | 79.40 | 76.90 | 82.10 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.51 | 0.94 | 0.00 | -0.51 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 830.00 | 69.45 | 75.25 | 72.35 | 76.51 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.53 | 0.93 | 0.00 | -0.54 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 835.00 | 64.45 | 68.50 | 66.48 | 68.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.42 | 0.92 | 0.00 | -0.59 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 837.50 | 62.55 | 68.35 | 65.45 | 68.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.50 | 0.91 | 0.00 | -0.60 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 840.00 | 60.10 | 64.75 | 62.43 | 81.15 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.45 | 0.91 | 0.00 | -0.63 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 842.50 | 58.05 | 63.55 | 60.80 | 64.78 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.31 | 0.90 | 0.00 | -0.65 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 845.00 | 56.20 | 58.80 | 57.50 | 62.37 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.29 | 0.89 | 0.00 | -0.67 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 847.50 | 52.80 | 57.45 | 55.13 | 56.15 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.49 | 0.88 | 0.00 | -0.70 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 850.00 | 50.75 | 55.35 | 53.05 | 54.00 | 0.00 | 0.00% | 0.06 | 0 | 220 | 0.28 | 0.87 | 0.00 | -0.73 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 852.50 | 49.05 | 54.50 | 51.78 | 51.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | 0.87 | 0.00 | -0.74 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 855.00 | 46.20 | 50.80 | 48.50 | 53.18 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.28 | 0.86 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 857.50 | 44.65 | 50.00 | 47.33 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.32 | 0.84 | 0.01 | -0.79 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 860.00 | 41.90 | 47.15 | 44.53 | 49.50 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.30 | 0.83 | 0.01 | -0.82 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 862.50 | 40.40 | 44.50 | 42.45 | 43.15 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.30 | 0.82 | 0.01 | -0.85 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 865.00 | 38.20 | 43.55 | 40.88 | 44.53 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.32 | 0.81 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 867.50 | 35.80 | 40.25 | 38.03 | 43.03 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.29 | 0.79 | 0.01 | -0.90 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 870.00 | 33.90 | 38.00 | 35.95 | 38.78 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.29 | 0.78 | 0.01 | -0.92 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 872.50 | 32.75 | 37.85 | 35.30 | 40.00 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.33 | 0.76 | 0.01 | -0.94 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 875.00 | 30.45 | 34.00 | 32.23 | 35.65 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.30 | 0.74 | 0.01 | -0.97 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 880.00 | 26.80 | 31.35 | 29.08 | 32.82 | 0.00 | 0.00% | 0.03 | 0 | 278 | 0.29 | 0.70 | 0.01 | -1.01 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 885.00 | 23.75 | 26.90 | 25.33 | 29.80 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.30 | 0.66 | 0.01 | -1.04 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 887.50 | 22.65 | 26.35 | 24.50 | 27.93 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.32 | 0.64 | 0.01 | -1.06 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 890.00 | 20.80 | 23.35 | 22.08 | 24.95 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.29 | 0.62 | 0.01 | -1.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 892.50 | 19.40 | 22.90 | 21.15 | 24.84 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.31 | 0.59 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 895.00 | 18.30 | 20.90 | 19.60 | 23.03 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.31 | 0.57 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 897.50 | 16.75 | 19.85 | 18.30 | 21.17 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.30 | 0.55 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 900.00 | 16.00 | 18.35 | 17.18 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.31 | 0.52 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 902.50 | 14.20 | 17.00 | 15.60 | 16.50 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.30 | 0.50 | 0.01 | -1.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 905.00 | 13.30 | 15.30 | 14.30 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 185 | 0.30 | 0.47 | 0.01 | -1.06 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 907.50 | 12.10 | 14.60 | 13.35 | 16.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.30 | 0.45 | 0.01 | -1.05 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 910.00 | 11.05 | 13.05 | 12.05 | 14.75 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.31 | 0.42 | 0.01 | -1.03 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 912.50 | 10.10 | 12.50 | 11.30 | 12.89 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.30 | 0.40 | 0.01 | -1.01 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 915.00 | 9.50 | 10.75 | 10.13 | 9.89 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.30 | 0.38 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 920.00 | 7.85 | 9.70 | 8.78 | 11.86 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.30 | 0.33 | 0.01 | -0.94 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 925.00 | 6.25 | 8.10 | 7.18 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.30 | 0.29 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 930.00 | 4.95 | 6.65 | 5.80 | 6.97 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.30 | 0.25 | 0.01 | -0.80 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 935.00 | 3.90 | 5.15 | 4.53 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.29 | 0.21 | 0.01 | -0.73 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 940.00 | 3.00 | 4.30 | 3.65 | 4.62 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.30 | 0.18 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 945.00 | 2.26 | 3.30 | 2.78 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.29 | 0.15 | 0.01 | -0.59 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 950.00 | 1.77 | 2.70 | 2.24 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.29 | 0.12 | 0.00 | -0.52 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 955.00 | 1.44 | 2.21 | 1.83 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.30 | 0.10 | 0.00 | -0.46 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 960.00 | 1.13 | 2.32 | 1.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.31 | 0.09 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 965.00 | 1.02 | 1.82 | 1.42 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.32 | 0.07 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 970.00 | 0.71 | 1.71 | 1.21 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.32 | 0.06 | 0.00 | -0.30 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 975.00 | 0.66 | 1.17 | 0.92 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.32 | 0.05 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 980.00 | 0.49 | 1.04 | 0.77 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.32 | 0.04 | 0.00 | -0.23 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 985.00 | 0.39 | 1.15 | 0.77 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.34 | 0.03 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 990.00 | 0.27 | 0.82 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | 0.03 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 995.00 | 0.26 | 0.80 | 0.53 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.35 | 0.02 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,000.00 | 0.30 | 0.55 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.35 | 0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,005.00 | 0.16 | 0.68 | 0.42 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.36 | 0.01 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,010.00 | 0.08 | 0.64 | 0.36 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.35 | 0.01 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,015.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.33 | 0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,020.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.43 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,025.00 | 0.00 | 0.51 | 0.26 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,030.00 | 0.00 | 0.47 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,040.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,050.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,060.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,070.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 1,080.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,090.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,110.00 | 0.01 | 0.52 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,120.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,140.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,150.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,160.00 | 0.00 | 3.70 | 1.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,190.00 | 0.00 | 3.70 | 1.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,260.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 480.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 490.00 | 0.00 | 4.25 | 2.13 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 500.00 | 0.00 | 4.25 | 2.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 510.00 | 0.00 | 4.25 | 2.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 520.00 | 0.00 | 0.06 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 540.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 560.00 | 0.00 | 4.25 | 2.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:33 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:33 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:33 PM EST |
| 600.00 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:33 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:33 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:33 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 3:59:33 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 650.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 655.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:33 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:33 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:33 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:33 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 690.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:33 PM EST |
| 700.00 | 0.00 | 2.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 720.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 725.00 | 0.00 | 1.50 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 730.00 | 0.00 | 0.94 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:33 PM EST |
| 735.00 | 0.00 | 3.95 | 1.98 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 740.00 | 0.00 | 0.26 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 745.00 | 0.00 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.62 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 750.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.58 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 755.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.61 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 760.00 | 0.04 | 0.30 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.46 | 0.00 | 0.00 | -0.08 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 765.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.52 | 0.00 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 770.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.52 | -0.01 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 775.00 | 0.06 | 0.65 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.45 | -0.01 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 780.00 | 0.00 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.49 | -0.01 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 785.00 | 0.04 | 0.97 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.43 | -0.01 | 0.00 | -0.24 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 790.00 | 0.10 | 0.72 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.42 | -0.02 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 795.00 | 0.25 | 0.73 | 0.49 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.42 | -0.02 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 800.00 | 0.30 | 0.77 | 0.54 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.41 | -0.03 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 805.00 | 0.55 | 1.08 | 0.82 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.43 | -0.03 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 810.00 | 0.70 | 1.11 | 0.91 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.42 | -0.03 | 0.00 | -0.37 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 815.00 | 0.80 | 1.21 | 1.01 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.41 | -0.04 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 820.00 | 0.71 | 1.44 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.39 | -0.05 | 0.00 | -0.46 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 825.00 | 0.87 | 1.42 | 1.15 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | -0.06 | 0.00 | -0.51 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 830.00 | 1.22 | 1.91 | 1.57 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.38 | -0.07 | 0.00 | -0.54 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 835.00 | 1.21 | 2.23 | 1.72 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.37 | -0.08 | 0.00 | -0.59 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 837.50 | 1.49 | 2.56 | 2.03 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.37 | -0.09 | 0.00 | -0.60 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 840.00 | 1.51 | 2.51 | 2.01 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.36 | -0.09 | 0.00 | -0.63 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 842.50 | 1.93 | 2.82 | 2.38 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.36 | -0.10 | 0.00 | -0.65 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 845.00 | 2.00 | 3.30 | 2.65 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.36 | -0.11 | 0.00 | -0.67 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 847.50 | 2.20 | 3.30 | 2.75 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.12 | 0.00 | -0.70 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 850.00 | 2.41 | 3.25 | 2.83 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.35 | -0.13 | 0.00 | -0.73 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 852.50 | 2.87 | 4.20 | 3.54 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.36 | -0.13 | 0.00 | -0.74 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 855.00 | 2.70 | 4.60 | 3.65 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.35 | -0.14 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 857.50 | 3.00 | 4.75 | 3.88 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | -0.16 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 860.00 | 3.35 | 4.90 | 4.13 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.34 | -0.17 | 0.01 | -0.82 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 862.50 | 3.70 | 5.60 | 4.65 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.34 | -0.18 | 0.01 | -0.85 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 865.00 | 4.35 | 5.95 | 5.15 | 4.57 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.34 | -0.19 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 867.50 | 4.65 | 6.25 | 5.45 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.33 | -0.21 | 0.01 | -0.90 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 870.00 | 5.25 | 6.70 | 5.98 | 6.23 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.33 | -0.22 | 0.01 | -0.92 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 872.50 | 5.60 | 7.75 | 6.68 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.33 | -0.24 | 0.01 | -0.94 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 875.00 | 6.45 | 8.15 | 7.30 | 7.26 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.33 | -0.26 | 0.01 | -0.97 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 880.00 | 7.70 | 9.45 | 8.58 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.33 | -0.30 | 0.01 | -1.01 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 885.00 | 8.85 | 11.80 | 10.33 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.33 | -0.34 | 0.01 | -1.04 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 887.50 | 9.65 | 12.25 | 10.95 | 10.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.32 | -0.36 | 0.01 | -1.06 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 890.00 | 10.50 | 13.65 | 12.08 | 10.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.32 | -0.38 | 0.01 | -1.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 892.50 | 11.45 | 14.65 | 13.05 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.32 | -0.41 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 895.00 | 12.45 | 15.75 | 14.10 | 13.05 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.32 | -0.43 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 897.50 | 13.50 | 16.90 | 15.20 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.32 | -0.45 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 900.00 | 15.40 | 17.95 | 16.68 | 16.20 | 0.00 | 0.00% | 0.02 | 0 | 367 | 0.33 | -0.48 | 0.01 | -1.08 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 902.50 | 15.70 | 19.45 | 17.58 | 16.87 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.32 | -0.50 | 0.01 | -1.07 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 905.00 | 16.95 | 20.40 | 18.68 | 18.98 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.31 | -0.53 | 0.01 | -1.06 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 907.50 | 18.00 | 21.90 | 19.95 | 17.51 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.31 | -0.55 | 0.01 | -1.05 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 910.00 | 19.40 | 23.20 | 21.30 | 19.43 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.31 | -0.58 | 0.01 | -1.03 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 912.50 | 20.85 | 25.30 | 23.08 | 24.22 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.31 | -0.60 | 0.01 | -1.01 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 915.00 | 22.15 | 26.75 | 24.45 | 22.08 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.31 | -0.62 | 0.01 | -0.99 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 920.00 | 25.10 | 29.90 | 27.50 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.30 | -0.67 | 0.01 | -0.94 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 925.00 | 29.55 | 34.10 | 31.83 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.32 | -0.71 | 0.01 | -0.87 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 930.00 | 31.65 | 37.40 | 34.53 | 29.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.29 | -0.75 | 0.01 | -0.80 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 935.00 | 38.25 | 41.20 | 39.73 | 35.85 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | -0.79 | 0.01 | -0.73 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 940.00 | 40.85 | 46.25 | 43.55 | 39.55 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.33 | -0.82 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 945.00 | 44.55 | 49.90 | 47.23 | 74.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.85 | 0.01 | -0.59 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 950.00 | 50.40 | 54.85 | 52.63 | 46.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.88 | 0.00 | -0.52 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 955.00 | 54.75 | 59.60 | 57.18 | 85.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.90 | 0.00 | -0.46 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 960.00 | 58.00 | 63.80 | 60.90 | 61.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.91 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 3:59:33 PM EST |
| 965.00 | 62.70 | 69.00 | 65.85 | 79.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.93 | 0.00 | -0.35 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 970.00 | 68.35 | 73.65 | 71.00 | 48.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.94 | 0.00 | -0.30 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 975.00 | 72.80 | 78.50 | 75.65 | 97.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | -0.95 | 0.00 | -0.27 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 980.00 | 77.25 | 83.45 | 80.35 | 55.65 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.47 | -0.96 | 0.00 | -0.23 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 985.00 | 82.45 | 88.95 | 85.70 | % | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.19 | 4/16/2026 3:59:33 PM EST | |||
| 990.00 | 87.15 | 94.40 | 90.78 | % | 0.09 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.17 | 4/16/2026 3:59:33 PM EST | |||
| 995.00 | 92.15 | 99.50 | 95.83 | 159.33 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.14 | 3/26/2026 | 4/16/2026 3:59:33 PM EST |
| 1,000.00 | 97.15 | 103.75 | 100.45 | 77.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.98 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 1,005.00 | 102.15 | 109.40 | 105.78 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.10 | 4/16/2026 3:59:33 PM EST | |||
| 1,010.00 | 107.30 | 113.85 | 110.58 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.09 | 4/16/2026 3:59:33 PM EST | |||
| 1,015.00 | 112.15 | 118.60 | 115.38 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 4/16/2026 3:59:33 PM EST | |||
| 1,020.00 | 117.70 | 124.50 | 121.10 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 4/16/2026 3:59:33 PM EST | |||
| 1,025.00 | 122.15 | 129.50 | 125.83 | 99.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 3:59:33 PM EST |
| 1,030.00 | 127.35 | 134.35 | 130.85 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 4/16/2026 3:59:33 PM EST | |||
| 1,040.00 | 137.15 | 144.50 | 140.83 | 160.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,050.00 | 147.50 | 154.50 | 151.00 | 176.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,060.00 | 157.15 | 164.50 | 160.83 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,070.00 | 167.15 | 173.70 | 170.43 | 193.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,080.00 | 177.15 | 184.50 | 180.83 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,090.00 | 187.15 | 194.10 | 190.63 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,100.00 | 197.15 | 204.35 | 200.75 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,110.00 | 207.15 | 214.40 | 210.78 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,120.00 | 217.15 | 224.50 | 220.83 | 247.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,130.00 | 227.15 | 234.50 | 230.83 | 257.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,140.00 | 237.15 | 244.05 | 240.60 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,150.00 | 247.15 | 253.90 | 250.53 | 273.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:33 PM EST |
| 1,160.00 | 257.15 | 263.75 | 260.45 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,170.00 | 267.15 | 274.50 | 270.83 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,180.00 | 277.15 | 283.70 | 280.43 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,190.00 | 287.15 | 294.50 | 290.83 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,200.00 | 297.15 | 303.85 | 300.50 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,220.00 | 317.15 | 324.05 | 320.60 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,240.00 | 337.15 | 344.15 | 340.65 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,260.00 | 357.15 | 364.50 | 360.83 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST | |||
| 1,280.00 | 377.15 | 384.50 | 380.83 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:33 PM EST |