Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $805.48 as of 3/19/2026 12:21:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 575.00 | 584.85 | 579.93 | 593.42 | 0.00 | 0.00% | 2.52 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 240.00 | 565.00 | 574.75 | 569.88 | 596.04 | 0.00 | 0.00% | 2.37 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 250.00 | 555.00 | 564.90 | 559.95 | 535.67 | 0.00 | 0.00% | 2.24 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 260.00 | 545.00 | 554.90 | 549.95 | 462.30 | 0.00 | 0.00% | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/19/2026 3:59:01 PM EST |
| 270.00 | 535.00 | 544.95 | 539.98 | 452.45 | 0.00 | 0.00% | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/19/2026 3:59:01 PM EST |
| 280.00 | 525.00 | 534.90 | 529.95 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 290.00 | 515.00 | 524.85 | 519.93 | 219.00 | 0.00 | 0.00% | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 3/19/2026 3:59:01 PM EST |
| 300.00 | 505.00 | 514.90 | 509.95 | 301.16 | 0.00 | 0.00% | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 3/19/2026 3:59:01 PM EST |
| 310.00 | 495.00 | 504.90 | 499.95 | 489.38 | +231.43 | +89.72% | 1.61 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 320.00 | 485.00 | 494.90 | 489.95 | 479.39 | +191.41 | +66.47% | 1.53 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 330.00 | 475.00 | 484.90 | 479.95 | 493.57 | 0.00 | 0.00% | 1.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 340.00 | 465.00 | 474.75 | 469.88 | 496.18 | 0.00 | 0.00% | 1.38 | 0 | 3 | 9.71 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 350.00 | 455.00 | 464.90 | 459.95 | 435.76 | 0.00 | 0.00% | 1.31 | 0 | 9 | 9.41 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 360.00 | 445.00 | 454.95 | 449.98 | 500.23 | 0.00 | 0.00% | 1.25 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 370.00 | 435.00 | 444.90 | 439.95 | 489.94 | 0.00 | 0.00% | 1.19 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 380.00 | 425.05 | 434.90 | 429.98 | 432.44 | 0.00 | 0.00% | 1.13 | 0 | 2 | 8.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 390.00 | 415.00 | 424.90 | 419.95 | 422.46 | 0.00 | 0.00% | 1.08 | 0 | 2 | 8.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 400.00 | 405.00 | 414.85 | 409.93 | 460.15 | 0.00 | 0.00% | 1.02 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 410.00 | 395.00 | 404.85 | 399.93 | 450.23 | 0.00 | 0.00% | 0.98 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 420.00 | 385.00 | 394.80 | 389.90 | 375.87 | 0.00 | 0.00% | 0.93 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 430.00 | 375.00 | 384.85 | 379.93 | 381.28 | 0.00 | 0.00% | 0.88 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 440.00 | 365.00 | 374.90 | 369.95 | 371.30 | 0.00 | 0.00% | 0.84 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 450.00 | 355.00 | 364.90 | 359.95 | 347.71 | -11.54 | -3.22% | 0.80 | 8 | 3 | 6.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 460.00 | 345.00 | 354.95 | 349.98 | 337.73 | +2.64 | +0.79% | 0.76 | 8 | 3 | 6.76 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 470.00 | 335.00 | 344.95 | 339.98 | 390.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 480.00 | 325.00 | 334.80 | 329.90 | 318.23 | +3.38 | +1.08% | 0.69 | 4 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 490.00 | 315.00 | 324.95 | 319.98 | 308.23 | -62.57 | -16.88% | 0.65 | 4 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 500.00 | 305.00 | 313.80 | 309.40 | 320.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 510.00 | 295.00 | 304.95 | 299.98 | 289.98 | -60.12 | -17.18% | 0.59 | 4 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 520.00 | 285.00 | 294.95 | 289.98 | 279.98 | -61.92 | -18.12% | 0.56 | 4 | 4 | 5.44 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 530.00 | 275.00 | 284.90 | 279.95 | 334.05 | 0.00 | 0.00% | 0.53 | 0 | 5 | 5.28 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 540.00 | 265.00 | 274.90 | 269.95 | 320.15 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 550.00 | 255.00 | 264.95 | 259.98 | 273.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 560.00 | 245.00 | 254.80 | 249.90 | 263.25 | 0.00 | 0.00% | 0.45 | 0 | 5 | 4.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 580.00 | 225.00 | 234.90 | 229.95 | 280.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.26 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 600.00 | 205.05 | 215.00 | 210.03 | 199.13 | -7.62 | -3.69% | 0.35 | 5 | 22 | 3.93 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 605.00 | 200.05 | 210.00 | 205.03 | 194.72 | -5.22 | -2.62% | 0.34 | 4 | 7 | 3.81 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 610.00 | 195.00 | 204.85 | 199.93 | 194.94 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 615.00 | 190.00 | 199.85 | 194.93 | 183.07 | -0.90 | -0.49% | 0.32 | 2 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 620.00 | 185.00 | 194.95 | 189.98 | 178.08 | -0.90 | -0.51% | 0.31 | 2 | 52 | 3.60 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 625.00 | 180.00 | 189.85 | 184.93 | 193.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 630.00 | 175.00 | 184.75 | 179.88 | 173.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 635.00 | 170.00 | 179.85 | 174.93 | 168.89 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 640.00 | 165.00 | 174.95 | 169.98 | 155.00 | -15.38 | -9.03% | 0.27 | 5 | 87 | 3.24 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 645.00 | 160.00 | 169.90 | 164.95 | 165.40 | 0.00 | 0.00% | 0.26 | 0 | 18 | 3.13 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 650.00 | 155.00 | 164.85 | 159.93 | 210.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 655.00 | 150.50 | 159.25 | 154.88 | 153.13 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 660.00 | 146.00 | 154.30 | 150.15 | 140.09 | -8.04 | -5.43% | 0.23 | 8 | 17 | 2.92 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 665.00 | 140.80 | 149.25 | 145.03 | 135.11 | +4.66 | +3.58% | 0.22 | 8 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 667.50 | 138.30 | 146.35 | 142.33 | % | 0.21 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 670.00 | 135.50 | 143.85 | 139.68 | 126.38 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 672.50 | 133.60 | 141.35 | 137.48 | 137.73 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 675.00 | 133.35 | 138.85 | 136.10 | 125.28 | -9.97 | -7.38% | 0.20 | 5 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 677.50 | 130.85 | 136.35 | 133.60 | 122.78 | -9.68 | -7.31% | 0.20 | 4 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 680.00 | 127.85 | 134.45 | 131.15 | 118.70 | -11.28 | -8.68% | 0.19 | 17 | 9 | 2.45 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 682.50 | 125.85 | 131.35 | 128.60 | 116.21 | % | 0.19 | 16 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST | |
| 685.00 | 123.45 | 128.85 | 126.15 | 116.31 | -75.99 | -39.52% | 0.18 | 3 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 687.50 | 121.00 | 126.35 | 123.68 | 113.82 | -8.93 | -7.28% | 0.18 | 2 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 690.00 | 118.45 | 123.85 | 121.15 | 120.25 | 0.00 | 0.00% | 0.18 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 692.50 | 115.85 | 121.35 | 118.60 | % | 0.17 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 695.00 | 114.30 | 118.85 | 116.58 | 119.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 697.50 | 110.15 | 116.35 | 113.25 | 102.17 | -7.86 | -7.15% | 0.16 | 2 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 700.00 | 107.90 | 114.20 | 111.05 | 103.09 | -4.45 | -4.14% | 0.16 | 4 | 30 | 2.06 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 702.50 | 105.15 | 111.35 | 108.25 | 94.27 | -2.28 | -2.37% | 0.15 | 2 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 705.00 | 102.65 | 108.85 | 105.75 | 91.79 | +8.27 | +9.91% | 0.15 | 3 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 707.50 | 101.65 | 106.35 | 104.00 | % | 0.15 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 710.00 | 99.35 | 104.35 | 101.85 | 100.85 | 0.00 | 0.00% | 0.14 | 0 | 210 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 712.50 | 96.65 | 101.40 | 99.03 | 86.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 715.00 | 93.00 | 98.95 | 95.98 | 81.70 | 0.00 | 0.00% | 0.13 | 0 | 213 | 1.91 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 717.50 | 90.30 | 96.30 | 93.30 | 83.71 | % | 0.13 | 4 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST | |
| 720.00 | 87.80 | 93.90 | 90.85 | 81.22 | -6.62 | -7.54% | 0.13 | 4 | 144 | 1.86 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 722.50 | 85.30 | 91.40 | 88.35 | 80.80 | % | 0.12 | 4 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST | |
| 725.00 | 83.05 | 87.40 | 85.23 | 71.71 | 0.00 | 0.00% | 0.12 | 0 | 280 | 1.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 727.50 | 81.70 | 86.40 | 84.05 | % | 0.12 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 730.00 | 79.40 | 83.95 | 81.68 | 78.52 | 0.00 | 0.00% | 0.11 | 0 | 230 | 1.56 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 732.50 | 75.15 | 81.45 | 78.30 | 72.40 | -3.05 | -4.05% | 0.11 | 2 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 735.00 | 72.70 | 78.85 | 75.78 | 68.62 | -4.37 | -5.99% | 0.10 | 2 | 26 | 1.59 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 737.50 | 71.75 | 76.45 | 74.10 | 61.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 740.00 | 68.10 | 74.05 | 71.08 | 69.27 | +2.27 | +3.39% | 0.10 | 21 | 348 | 1.42 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 742.50 | 66.95 | 71.50 | 69.23 | 65.62 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 745.00 | 62.85 | 69.05 | 65.95 | 55.87 | -7.43 | -11.74% | 0.09 | 2 | 54 | 1.34 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 747.50 | 60.25 | 66.55 | 63.40 | 57.00 | -4.19 | -6.85% | 0.08 | 1 | 5 | 1.38 | 1.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 750.00 | 58.90 | 64.40 | 61.65 | 60.98 | -1.30 | -2.09% | 0.08 | 13 | 200 | 1.31 | 1.00 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 755.00 | 53.10 | 59.10 | 56.10 | 46.95 | -5.85 | -11.08% | 0.07 | 1 | 19 | 1.20 | 0.99 | 0.00 | -0.04 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 760.00 | 48.90 | 54.40 | 51.65 | 52.65 | +3.57 | +7.28% | 0.07 | 6 | 264 | 1.15 | 0.99 | 0.00 | -0.08 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 765.00 | 43.20 | 49.30 | 46.25 | 36.40 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.10 | 0.98 | 0.00 | -0.15 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 770.00 | 39.60 | 44.45 | 42.03 | 41.00 | 0.00 | 0.00% | 0.05 | 0 | 120 | 1.09 | 0.97 | 0.00 | -0.26 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 775.00 | 35.15 | 38.65 | 36.90 | 36.00 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.85 | 0.95 | 0.00 | -0.46 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 780.00 | 30.35 | 35.00 | 32.68 | 32.65 | +3.91 | +13.61% | 0.04 | 35 | 902 | 0.87 | 0.93 | 0.01 | -0.75 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 785.00 | 25.75 | 30.05 | 27.90 | 23.98 | -0.44 | -1.81% | 0.04 | 5 | 160 | 0.78 | 0.89 | 0.01 | -1.17 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 790.00 | 21.25 | 25.90 | 23.58 | 25.00 | +2.30 | +10.14% | 0.03 | 65 | 449 | 0.52 | 0.85 | 0.01 | -1.78 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 795.00 | 16.70 | 20.90 | 18.80 | 17.50 | +0.20 | +1.16% | 0.02 | 404 | 149 | 0.52 | 0.79 | 0.01 | -2.60 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 800.00 | 13.50 | 17.00 | 15.25 | 14.36 | +0.69 | +5.05% | 0.02 | 640 | 843 | 0.51 | 0.72 | 0.02 | -3.72 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 805.00 | 9.80 | 12.75 | 11.28 | 11.00 | -0.01 | -0.10% | 0.01 | 458 | 207 | 0.49 | 0.63 | 0.02 | -4.55 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 810.00 | 7.30 | 8.65 | 7.98 | 9.00 | +0.70 | +8.44% | 0.01 | 264 | 617 | 0.44 | 0.53 | 0.02 | -4.53 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 815.00 | 5.05 | 5.65 | 5.35 | 6.00 | -0.27 | -4.31% | 0.01 | 220 | 297 | 0.45 | 0.43 | 0.02 | -4.27 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 820.00 | 3.30 | 4.00 | 3.65 | 4.26 | -0.52 | -10.88% | 0.00 | 460 | 625 | 0.44 | 0.33 | 0.02 | -3.82 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 825.00 | 1.86 | 2.66 | 2.26 | 2.21 | -1.18 | -34.81% | 0.00 | 259 | 342 | 0.43 | 0.24 | 0.02 | -2.61 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 830.00 | 1.25 | 1.66 | 1.46 | 1.40 | -1.17 | -45.53% | 0.00 | 279 | 1,151 | 0.43 | 0.17 | 0.01 | -1.69 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 835.00 | 0.66 | 0.80 | 0.73 | 0.88 | -0.82 | -48.24% | 0.00 | 176 | 499 | 0.42 | 0.11 | 0.01 | -1.06 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 840.00 | 0.40 | 0.49 | 0.45 | 0.46 | -0.77 | -62.61% | 0.00 | 251 | 737 | 0.42 | 0.07 | 0.01 | -0.64 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 845.00 | 0.13 | 0.39 | 0.26 | 0.38 | -0.52 | -57.78% | 0.00 | 90 | 256 | 0.44 | 0.05 | 0.00 | -0.37 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 850.00 | 0.07 | 0.19 | 0.13 | 0.19 | -0.40 | -67.80% | 0.00 | 685 | 2,196 | 0.43 | 0.03 | 0.00 | -0.21 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 855.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.36 | -80.00% | 0.00 | 68 | 164 | 0.47 | 0.01 | 0.00 | -0.10 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 860.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.25 | -80.65% | 0.00 | 109 | 753 | 0.63 | 0.01 | 0.00 | -0.05 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 865.00 | 0.02 | 0.20 | 0.11 | 0.09 | -0.19 | -67.86% | 0.00 | 17 | 511 | 0.53 | 0.00 | 0.00 | -0.03 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 870.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.11 | -84.62% | 0.00 | 12 | 848 | 0.55 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 875.00 | 0.00 | 0.67 | 0.34 | 0.03 | -0.19 | -86.37% | 0.00 | 15 | 339 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 7 | 974 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 885.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.35 | -92.11% | 0.00 | 5 | 217 | 0.75 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 890.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.20 | -80.00% | 0.00 | 3 | 348 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 895.00 | 0.01 | 0.40 | 0.21 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 349 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 900.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 223 | 3,209 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 905.00 | 0.00 | 0.86 | 0.43 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 232 | 1.11 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 910.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 21 | 202 | 1.09 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 915.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 240 | 0.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 917.50 | 0.00 | 4.10 | 2.05 | 0.01 | -0.03 | -75.00% | 0.00 | 45 | 106 | 1.88 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 920.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 70 | 648 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 922.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 925.00 | 0.00 | 0.50 | 0.25 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 236 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 927.50 | 0.00 | 4.30 | 2.15 | 0.28 | +0.24 | +600.00% | 0.00 | 2 | 339 | 2.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 930.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 932.50 | 0.00 | 3.05 | 1.53 | 0.02 | -0.64 | -96.97% | 0.00 | 20 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 935.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 361 | 1.01 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 937.50 | 0.00 | 2.00 | 1.00 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 940.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.83 | -96.52% | 0.00 | 6 | 948 | 1.13 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 945.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 367 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 47 | 813 | 0.97 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 955.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 960.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,666 | 1.08 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 965.00 | 0.00 | 4.30 | 2.15 | 0.11 | +0.10 | +1,000.00% | 0.00 | 302 | 471 | 2.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 970.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.21 | -84.00% | 0.00 | 10 | 307 | 1.61 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 975.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.18 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.57 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 985.00 | 0.00 | 0.01 | 0.01 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 990.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 700 | 1.26 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 995.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 1,000.00 | 0.00 | 0.04 | 0.02 | 0.50 | +0.49 | +4,900.00% | 0.00 | 1 | 1,232 | 1.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,005.00 | 0.00 | 2.92 | 1.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.58 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 426 | 2.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,015.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.91 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.96 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 1,025.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.01 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 1,030.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 494 | 2.09 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,035.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 1,040.00 | 0.00 | 2.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 1,050.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 1,070.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 4 | 105 | 1.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,080.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 239 | 3.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,090.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 3:59:01 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,154 | 2.14 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 1,110.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,140.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,150.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,160.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 1,180.00 | 0.00 | 4.25 | 2.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/19/2026 3:59:01 PM EST |
| 1,190.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.36 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.51 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 3:59:01 PM EST |
| 1,210.00 | 0.00 | 4.25 | 2.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.50 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/19/2026 3:59:01 PM EST |
| 1,220.00 | 0.00 | 4.25 | 2.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 1,230.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,240.00 | 0.00 | 4.25 | 2.13 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/19/2026 3:59:01 PM EST |
| 1,250.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 3:59:01 PM EST |
| 1,260.00 | 0.00 | 4.25 | 2.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/19/2026 3:59:01 PM EST |
| 1,270.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,280.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,290.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,300.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 1,310.00 | 0.00 | 4.25 | 2.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/19/2026 3:59:01 PM EST |
| 1,320.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,330.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,340.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,350.00 | 0.00 | 4.25 | 2.13 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/19/2026 3:59:01 PM EST |
| 1,360.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,370.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,380.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,390.00 | 0.00 | 4.25 | 2.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 1,400.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,410.00 | 0.00 | 4.25 | 2.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,430.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 240.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 260.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 270.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:01 PM EST |
| 290.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:01 PM EST |
| 300.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:01 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 320.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:01 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:01 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:01 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:01 PM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.81 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 560.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 350 | 3.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 580.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.61 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 708 | 1.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.99 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 620.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 171 | 3.46 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.37 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 526 | 1.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.12 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 492 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 103 | 2.96 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 33 | 605 | 1.41 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 80 | 2.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 667.50 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 670.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 105 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 672.50 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 675.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 677.50 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 680.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 525 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 682.50 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 685.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 4 | 55 | 1.29 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 687.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 690.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 1,151 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 692.50 | 0.00 | 1.44 | 0.72 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 695.00 | 0.01 | 0.36 | 0.19 | 0.04 | -0.08 | -66.67% | 0.00 | 28 | 673 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 697.50 | 0.00 | 1.08 | 0.54 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.66 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 700.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.17 | -85.00% | 0.00 | 274 | 773 | 1.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 702.50 | 0.00 | 1.09 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 705.00 | 0.00 | 0.18 | 0.09 | 0.15 | +0.01 | +7.15% | 0.00 | 23 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 707.50 | 0.00 | 1.50 | 0.75 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 710.00 | 0.02 | 0.15 | 0.09 | 0.20 | -0.05 | -20.00% | 0.00 | 58 | 334 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 712.50 | 0.00 | 2.73 | 1.37 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 715.00 | 0.00 | 0.14 | 0.07 | 0.24 | +0.01 | +4.35% | 0.00 | 5 | 192 | 1.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 717.50 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 720.00 | 0.01 | 0.55 | 0.28 | 0.08 | -0.20 | -71.43% | 0.00 | 28 | 1,177 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 722.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 725.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.26 | -83.88% | 0.00 | 66 | 198 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 727.50 | 0.00 | 0.69 | 0.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 730.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.29 | -76.32% | 0.00 | 35 | 461 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 732.50 | 0.00 | 0.64 | 0.32 | 0.33 | -0.52 | -61.18% | 0.00 | 3 | 25 | 1.14 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 735.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.39 | -82.98% | 0.00 | 55 | 418 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 737.50 | 0.00 | 0.15 | 0.08 | 0.17 | -0.42 | -71.19% | 0.00 | 5 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 740.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.36 | -69.24% | 0.00 | 14 | 602 | 0.81 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 742.50 | 0.00 | 0.31 | 0.16 | 0.27 | -0.46 | -63.02% | 0.00 | 7 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 745.00 | 0.00 | 0.17 | 0.09 | 0.13 | -0.59 | -81.95% | 0.00 | 27 | 328 | 0.75 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 747.50 | 0.04 | 0.19 | 0.12 | 0.35 | -0.53 | -60.23% | 0.00 | 17 | 209 | 0.79 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 750.00 | 0.14 | 0.26 | 0.20 | 0.19 | -0.81 | -81.00% | 0.00 | 98 | 1,060 | 0.73 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 755.00 | 0.01 | 0.29 | 0.15 | 0.23 | -1.39 | -85.81% | 0.00 | 19 | 144 | 0.62 | -0.01 | 0.00 | -0.04 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 760.00 | 0.26 | 0.34 | 0.30 | 0.27 | -1.23 | -82.00% | 0.00 | 346 | 785 | 0.66 | -0.01 | 0.00 | -0.08 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 765.00 | 0.28 | 0.50 | 0.39 | 0.41 | -1.43 | -77.72% | 0.00 | 77 | 201 | 0.62 | -0.02 | 0.00 | -0.15 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 770.00 | 0.32 | 0.89 | 0.61 | 0.56 | -1.77 | -75.97% | 0.00 | 685 | 1,697 | 0.61 | -0.03 | 0.00 | -0.26 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 775.00 | 0.46 | 0.95 | 0.71 | 0.68 | -2.37 | -77.71% | 0.00 | 248 | 894 | 0.58 | -0.05 | 0.00 | -0.46 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 780.00 | 0.86 | 1.16 | 1.01 | 1.02 | -2.58 | -71.67% | 0.00 | 488 | 1,577 | 0.56 | -0.07 | 0.01 | -0.75 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 785.00 | 0.99 | 1.84 | 1.42 | 1.45 | -2.95 | -67.05% | 0.00 | 303 | 372 | 0.54 | -0.11 | 0.01 | -1.17 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 790.00 | 1.61 | 2.15 | 1.88 | 2.00 | -3.50 | -63.64% | 0.00 | 158 | 729 | 0.52 | -0.15 | 0.01 | -1.78 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 795.00 | 2.70 | 3.00 | 2.85 | 2.48 | -4.93 | -66.54% | 0.00 | 1,012 | 258 | 0.51 | -0.21 | 0.01 | -2.60 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 800.00 | 3.30 | 4.25 | 3.78 | 3.88 | -4.82 | -55.41% | 0.00 | 327 | 1,294 | 0.47 | -0.28 | 0.02 | -3.72 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 805.00 | 4.85 | 5.85 | 5.35 | 5.51 | -5.14 | -48.27% | 0.01 | 85 | 502 | 0.46 | -0.37 | 0.02 | -4.55 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 810.00 | 6.80 | 7.80 | 7.30 | 7.80 | -5.60 | -41.80% | 0.01 | 90 | 287 | 0.46 | -0.47 | 0.02 | -4.53 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 815.00 | 9.45 | 11.40 | 10.43 | 10.09 | -5.91 | -36.94% | 0.01 | 34 | 211 | 0.48 | -0.57 | 0.02 | -4.27 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 820.00 | 13.10 | 14.80 | 13.95 | 11.90 | -3.54 | -22.93% | 0.02 | 64 | 361 | 0.49 | -0.67 | 0.02 | -3.82 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 825.00 | 15.45 | 18.30 | 16.88 | 16.70 | -3.45 | -17.13% | 0.02 | 45 | 269 | 0.44 | -0.76 | 0.02 | -2.61 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 830.00 | 18.40 | 22.65 | 20.53 | 24.37 | +2.13 | +9.58% | 0.02 | 35 | 507 | 0.52 | -0.83 | 0.01 | -1.69 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 835.00 | 22.00 | 27.90 | 24.95 | 33.22 | +1.65 | +5.23% | 0.03 | 5 | 506 | 0.71 | -0.89 | 0.01 | -1.06 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 840.00 | 26.15 | 32.10 | 29.13 | 26.50 | -12.60 | -32.23% | 0.03 | 24 | 384 | 0.60 | -0.93 | 0.01 | -0.64 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 845.00 | 31.00 | 37.30 | 34.15 | 33.42 | -1.32 | -3.80% | 0.04 | 8 | 954 | 0.67 | -0.95 | 0.00 | -0.37 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 850.00 | 36.00 | 41.65 | 38.83 | 42.55 | -3.25 | -7.10% | 0.05 | 7,303 | 906 | 0.81 | -0.97 | 0.00 | -0.21 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 855.00 | 41.05 | 48.50 | 44.78 | 41.95 | -8.77 | -17.30% | 0.05 | 2,282 | 300 | 1.07 | -0.99 | 0.00 | -0.10 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 860.00 | 46.10 | 53.00 | 49.55 | 51.70 | -3.90 | -7.02% | 0.06 | 2,260 | 274 | 1.05 | -0.99 | 0.00 | -0.05 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 865.00 | 51.00 | 57.60 | 54.30 | 56.41 | -4.19 | -6.92% | 0.06 | 3,047 | 360 | 1.12 | -1.00 | 0.00 | -0.03 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 870.00 | 55.50 | 62.90 | 59.20 | 60.66 | -4.69 | -7.18% | 0.07 | 4,588 | 394 | 1.26 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 875.00 | 61.10 | 69.55 | 65.33 | 59.20 | -10.90 | -15.55% | 0.07 | 801 | 76 | 1.34 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 880.00 | 65.70 | 75.00 | 70.35 | 64.95 | -3.20 | -4.70% | 0.08 | 1,021 | 71 | 1.46 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 885.00 | 71.05 | 77.05 | 74.05 | 70.15 | -9.56 | -12.00% | 0.08 | 573 | 44 | 1.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 890.00 | 76.00 | 82.85 | 79.43 | 82.00 | -2.63 | -3.11% | 0.09 | 3,155 | 172 | 1.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 895.00 | 81.00 | 87.35 | 84.18 | 80.00 | -9.83 | -10.95% | 0.09 | 152 | 8 | 1.48 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 900.00 | 86.10 | 94.35 | 90.23 | 92.85 | -2.54 | -2.67% | 0.10 | 557 | 25 | 1.51 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 905.00 | 91.10 | 99.60 | 95.35 | 90.00 | -9.82 | -9.84% | 0.11 | 242 | 11 | 1.75 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 910.00 | 96.00 | 104.30 | 100.15 | 95.00 | -10.28 | -9.77% | 0.11 | 350 | 24 | 1.82 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 915.00 | 101.00 | 109.15 | 105.08 | 107.85 | -2.39 | -2.17% | 0.11 | 215 | 10 | 1.95 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 917.50 | 103.85 | 111.85 | 107.85 | 107.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 920.00 | 105.45 | 114.75 | 110.10 | 104.20 | -9.77 | -8.58% | 0.12 | 152 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 922.50 | 108.85 | 116.35 | 112.60 | 131.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:01 PM EST |
| 925.00 | 111.25 | 119.75 | 115.50 | 109.45 | -10.29 | -8.60% | 0.12 | 135 | 6 | 2.07 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 927.50 | 113.45 | 121.65 | 117.55 | 116.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:01 PM EST |
| 930.00 | 115.45 | 124.55 | 120.00 | 115.40 | -3.33 | -2.81% | 0.13 | 20 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 932.50 | 118.45 | 126.95 | 122.70 | 145.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 935.00 | 121.00 | 129.60 | 125.30 | 124.83 | -4.88 | -3.77% | 0.13 | 146 | 10 | 2.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 937.50 | 123.45 | 131.95 | 127.70 | 139.46 | +12.66 | +9.99% | 0.14 | 1 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 940.00 | 126.00 | 132.10 | 129.05 | 125.41 | -8.51 | -6.36% | 0.14 | 197 | 9 | 2.25 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 945.00 | 131.00 | 139.70 | 135.35 | 130.40 | -8.52 | -6.14% | 0.14 | 112 | 7 | 2.31 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 950.00 | 137.45 | 144.65 | 141.05 | 142.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 955.00 | 141.00 | 148.60 | 144.80 | 146.60 | -3.63 | -2.42% | 0.15 | 80 | 4 | 2.39 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 960.00 | 146.00 | 154.85 | 150.43 | 150.65 | -1.91 | -1.26% | 0.16 | 7 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 965.00 | 151.00 | 159.35 | 155.18 | 157.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 970.00 | 155.50 | 164.80 | 160.15 | 155.40 | -9.76 | -5.91% | 0.17 | 52 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:01 PM EST |
| 975.00 | 161.00 | 169.70 | 165.35 | 164.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:01 PM EST |
| 980.00 | 165.95 | 174.70 | 170.33 | 182.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:01 PM EST |
| 985.00 | 171.35 | 179.45 | 175.40 | 208.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 990.00 | 176.35 | 184.45 | 180.40 | 213.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:01 PM EST |
| 995.00 | 181.35 | 189.45 | 185.40 | 129.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:01 PM EST |
| 1,000.00 | 186.35 | 194.15 | 190.25 | 137.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 1,005.00 | 191.35 | 199.45 | 195.40 | 102.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/19/2026 3:59:01 PM EST |
| 1,010.00 | 196.35 | 202.65 | 199.50 | 177.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:01 PM EST |
| 1,015.00 | 201.35 | 209.45 | 205.40 | 166.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:01 PM EST |
| 1,020.00 | 205.95 | 214.70 | 210.33 | 158.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,025.00 | 211.35 | 219.20 | 215.28 | 163.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,030.00 | 216.35 | 223.85 | 220.10 | 169.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,035.00 | 221.35 | 229.45 | 225.40 | 174.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,040.00 | 225.95 | 234.70 | 230.33 | 165.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:01 PM EST |
| 1,050.00 | 235.70 | 245.00 | 240.35 | 189.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,060.00 | 246.35 | 254.15 | 250.25 | 199.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,070.00 | 256.35 | 264.45 | 260.40 | 209.47 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,080.00 | 266.35 | 274.40 | 270.38 | 219.47 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,090.00 | 275.95 | 284.70 | 280.33 | % | 0.26 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,100.00 | 285.95 | 294.70 | 290.33 | 155.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/19/2026 3:59:01 PM EST |
| 1,110.00 | 295.95 | 304.70 | 300.33 | 249.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,120.00 | 305.95 | 314.70 | 310.33 | % | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,130.00 | 315.95 | 324.70 | 320.33 | 269.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:01 PM EST |
| 1,140.00 | 325.95 | 334.70 | 330.33 | 237.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 3/19/2026 3:59:01 PM EST |
| 1,150.00 | 335.95 | 344.70 | 340.33 | % | 0.30 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,160.00 | 345.95 | 354.70 | 350.33 | % | 0.30 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,170.00 | 355.95 | 364.70 | 360.33 | % | 0.31 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,180.00 | 365.95 | 374.70 | 370.33 | % | 0.31 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,190.00 | 375.95 | 384.70 | 380.33 | % | 0.32 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,200.00 | 385.95 | 394.70 | 390.33 | 310.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/19/2026 3:59:01 PM EST |
| 1,210.00 | 395.95 | 404.70 | 400.33 | 320.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/19/2026 3:59:01 PM EST |
| 1,220.00 | 405.95 | 414.70 | 410.33 | % | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,230.00 | 415.95 | 424.70 | 420.33 | % | 0.34 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,240.00 | 425.95 | 434.70 | 430.33 | % | 0.35 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,250.00 | 435.95 | 444.70 | 440.33 | % | 0.35 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,260.00 | 445.95 | 454.70 | 450.33 | % | 0.36 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,270.00 | 455.95 | 464.70 | 460.33 | % | 0.36 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,280.00 | 465.95 | 474.70 | 470.33 | % | 0.37 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,290.00 | 475.95 | 484.70 | 480.33 | 329.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/19/2026 3:59:01 PM EST |
| 1,300.00 | 485.95 | 494.70 | 490.33 | % | 0.38 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,310.00 | 495.95 | 504.70 | 500.33 | % | 0.38 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,320.00 | 505.95 | 514.70 | 510.33 | % | 0.39 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,330.00 | 515.95 | 524.70 | 520.33 | % | 0.39 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,340.00 | 525.95 | 534.70 | 530.33 | % | 0.40 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,350.00 | 535.95 | 544.70 | 540.33 | % | 0.40 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,360.00 | 545.95 | 554.70 | 550.33 | % | 0.40 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,370.00 | 555.95 | 564.70 | 560.33 | % | 0.41 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,380.00 | 565.95 | 574.70 | 570.33 | % | 0.41 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,390.00 | 575.95 | 584.70 | 580.33 | % | 0.42 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,400.00 | 585.95 | 594.70 | 590.33 | % | 0.42 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,410.00 | 595.95 | 604.70 | 600.33 | % | 0.43 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,420.00 | 605.95 | 614.70 | 610.33 | % | 0.43 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,430.00 | 615.95 | 624.70 | 620.33 | % | 0.43 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST | |||
| 1,440.00 | 625.95 | 634.70 | 630.33 | % | 0.44 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:01 PM EST |