Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,036.53 as of 9/9/2026 10:21:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 612.05 | 618.80 | 615.43 | % | 1.50 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 420.00 | 602.10 | 608.50 | 605.30 | 608.22 | 0.00 | 0.00% | 1.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 430.00 | 592.15 | 598.50 | 595.33 | 597.25 | 0.00 | 0.00% | 1.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 440.00 | 582.20 | 588.55 | 585.38 | % | 1.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 450.00 | 572.25 | 579.85 | 576.05 | 576.60 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 460.00 | 562.30 | 568.65 | 565.48 | % | 1.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 470.00 | 552.35 | 558.65 | 555.50 | % | 1.18 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 480.00 | 542.40 | 548.75 | 545.58 | % | 1.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 490.00 | 532.45 | 538.85 | 535.65 | 538.31 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 500.00 | 522.50 | 528.90 | 525.70 | 526.35 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 520.00 | 502.60 | 508.90 | 505.75 | 508.56 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 540.00 | 482.70 | 488.90 | 485.80 | 506.35 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 560.00 | 462.85 | 469.15 | 466.00 | 466.71 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 580.00 | 442.95 | 449.10 | 446.03 | 448.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 600.00 | 423.05 | 429.45 | 426.25 | 485.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 9:59:02 AM EST |
| 620.00 | 403.20 | 409.60 | 406.40 | 407.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 640.00 | 383.35 | 389.65 | 386.50 | 386.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 660.00 | 363.50 | 369.85 | 366.68 | 468.09 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 9:59:02 AM EST |
| 675.00 | 348.60 | 355.00 | 351.80 | 367.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 9/9/2026 9:59:02 AM EST |
| 680.00 | 343.65 | 350.00 | 346.83 | 329.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 9/9/2026 9:59:02 AM EST |
| 685.00 | 338.70 | 345.00 | 341.85 | 321.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 9/9/2026 9:59:02 AM EST |
| 690.00 | 333.75 | 340.05 | 336.90 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/9/2026 9:59:02 AM EST | |||
| 695.00 | 328.80 | 335.10 | 331.95 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:59:02 AM EST | |||
| 700.00 | 327.10 | 331.35 | 329.23 | 310.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.64 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 9/9/2026 9:59:02 AM EST |
| 705.00 | 318.90 | 325.20 | 322.05 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/9/2026 9:59:02 AM EST | |||
| 710.00 | 313.95 | 320.10 | 317.03 | 316.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 715.00 | 309.00 | 316.20 | 312.60 | 330.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 8/13/2026 | 9/9/2026 9:59:02 AM EST |
| 720.00 | 304.05 | 310.45 | 307.25 | 306.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 725.00 | 299.10 | 305.50 | 302.30 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.07 | 9/9/2026 9:59:02 AM EST | |||
| 730.00 | 294.20 | 301.40 | 297.80 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.08 | 9/9/2026 9:59:02 AM EST | |||
| 735.00 | 289.25 | 295.50 | 292.38 | % | 0.40 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.09 | 9/9/2026 9:59:02 AM EST | |||
| 740.00 | 284.30 | 291.45 | 287.88 | 286.60 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.10 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 745.00 | 279.40 | 286.60 | 283.00 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.10 | 9/9/2026 9:59:02 AM EST | |||
| 750.00 | 274.45 | 280.65 | 277.55 | 276.04 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.10 | 7/31/2026 | 9/9/2026 9:59:02 AM EST |
| 755.00 | 269.55 | 275.95 | 272.75 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.11 | 9/9/2026 9:59:02 AM EST | |||
| 760.00 | 264.65 | 270.75 | 267.70 | 243.00 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.62 | 0.99 | 0.00 | -0.11 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 765.00 | 259.75 | 265.70 | 262.73 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.11 | 9/9/2026 9:59:02 AM EST | |||
| 770.00 | 254.85 | 261.70 | 258.28 | 273.94 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.12 | 8/7/2026 | 9/9/2026 9:59:02 AM EST |
| 775.00 | 249.95 | 257.05 | 253.50 | % | 0.33 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.12 | 9/9/2026 9:59:02 AM EST | |||
| 780.00 | 245.05 | 251.45 | 248.25 | 249.85 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.59 | 0.99 | 0.00 | -0.13 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 785.00 | 240.15 | 246.55 | 243.35 | 254.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 790.00 | 235.30 | 241.70 | 238.50 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.14 | 9/9/2026 9:59:02 AM EST | |||
| 795.00 | 230.45 | 236.85 | 233.65 | 265.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.15 | 8/4/2026 | 9/9/2026 9:59:02 AM EST |
| 800.00 | 225.60 | 232.00 | 228.80 | 240.88 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.55 | 0.98 | 0.00 | -0.16 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 805.00 | 220.75 | 226.80 | 223.78 | 223.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.17 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 810.00 | 215.90 | 223.55 | 219.73 | % | 0.27 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.18 | 9/9/2026 9:59:02 AM EST | |||
| 815.00 | 211.10 | 217.50 | 214.30 | % | 0.26 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.19 | 9/9/2026 9:59:02 AM EST | |||
| 820.00 | 206.30 | 213.50 | 209.90 | 209.30 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.53 | 0.97 | 0.00 | -0.20 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 825.00 | 201.50 | 207.95 | 204.73 | 176.25 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.52 | 0.97 | 0.00 | -0.21 | 5/14/2026 | 9/9/2026 9:59:02 AM EST |
| 830.00 | 196.75 | 203.20 | 199.98 | 207.00 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.51 | 0.97 | 0.00 | -0.22 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 835.00 | 192.00 | 199.25 | 195.63 | 201.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.37 | 0.96 | 0.00 | -0.23 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 840.00 | 187.25 | 194.30 | 190.78 | 203.65 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.37 | 0.96 | 0.00 | -0.24 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 845.00 | 182.55 | 189.65 | 186.10 | 205.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.36 | 0.95 | 0.00 | -0.25 | 8/7/2026 | 9/9/2026 9:59:02 AM EST |
| 850.00 | 177.85 | 184.30 | 181.08 | 179.36 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.37 | 0.95 | 0.00 | -0.27 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 855.00 | 173.15 | 179.65 | 176.40 | 127.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.38 | 0.94 | 0.00 | -0.28 | 4/28/2026 | 9/9/2026 9:59:02 AM EST |
| 860.00 | 168.50 | 174.45 | 171.48 | 198.59 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.39 | 0.94 | 0.00 | -0.30 | 8/17/2026 | 9/9/2026 9:59:02 AM EST |
| 865.00 | 163.90 | 170.40 | 167.15 | 178.95 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.39 | 0.93 | 0.00 | -0.31 | 8/11/2026 | 9/9/2026 9:59:02 AM EST |
| 870.00 | 159.35 | 165.35 | 162.35 | 176.28 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.39 | 0.92 | 0.00 | -0.33 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 875.00 | 154.80 | 161.05 | 157.93 | 184.85 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.38 | 0.92 | 0.00 | -0.34 | 8/12/2026 | 9/9/2026 9:59:02 AM EST |
| 880.00 | 150.25 | 156.50 | 153.38 | 166.70 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.38 | 0.91 | 0.00 | -0.36 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 885.00 | 145.45 | 151.50 | 148.48 | 201.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.38 | 0.90 | 0.00 | -0.37 | 8/5/2026 | 9/9/2026 9:59:02 AM EST |
| 890.00 | 141.05 | 146.95 | 144.00 | 157.75 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.38 | 0.89 | 0.00 | -0.39 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 895.00 | 136.65 | 143.35 | 140.00 | 190.23 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.39 | 0.89 | 0.00 | -0.40 | 7/24/2026 | 9/9/2026 9:59:02 AM EST |
| 900.00 | 132.35 | 139.15 | 135.75 | 137.80 | 0.00 | 0.00% | 0.15 | 0 | 70 | 0.38 | 0.88 | 0.00 | -0.42 | 9/3/2026 | 9/9/2026 9:59:02 AM EST |
| 905.00 | 128.05 | 134.00 | 131.03 | 146.75 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.38 | 0.87 | 0.00 | -0.44 | 9/3/2026 | 9/9/2026 9:59:02 AM EST |
| 910.00 | 123.95 | 130.80 | 127.38 | 145.35 | 0.00 | 0.00% | 0.14 | 0 | 131 | 0.38 | 0.86 | 0.00 | -0.45 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 915.00 | 119.55 | 126.65 | 123.10 | 143.35 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.37 | 0.85 | 0.00 | -0.47 | 8/26/2026 | 9/9/2026 9:59:02 AM EST |
| 920.00 | 115.40 | 122.40 | 118.90 | 130.73 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.38 | 0.84 | 0.00 | -0.49 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 925.00 | 111.55 | 118.30 | 114.93 | 114.07 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.38 | 0.83 | 0.00 | -0.50 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 930.00 | 107.45 | 114.30 | 110.88 | 122.41 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.37 | 0.82 | 0.00 | -0.52 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 935.00 | 103.25 | 110.25 | 106.75 | 104.50 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.37 | 0.80 | 0.00 | -0.53 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 940.00 | 100.20 | 105.35 | 102.78 | 92.35 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.38 | 0.79 | 0.00 | -0.55 | 9/2/2026 | 9/9/2026 9:59:02 AM EST |
| 945.00 | 96.30 | 101.55 | 98.93 | 105.07 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.37 | 0.78 | 0.00 | -0.56 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 950.00 | 91.70 | 97.95 | 94.83 | 98.65 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.37 | 0.76 | 0.00 | -0.58 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 955.00 | 87.95 | 93.70 | 90.83 | 94.75 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.37 | 0.75 | 0.00 | -0.59 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 960.00 | 84.30 | 90.05 | 87.18 | 100.40 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.36 | 0.74 | 0.00 | -0.60 | 8/24/2026 | 9/9/2026 9:59:02 AM EST |
| 965.00 | 80.75 | 87.25 | 84.00 | 85.12 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.36 | 0.72 | 0.00 | -0.61 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 970.00 | 77.25 | 83.00 | 80.13 | 86.20 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.36 | 0.71 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 975.00 | 73.80 | 80.85 | 77.33 | 82.80 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.37 | 0.69 | 0.00 | -0.63 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 980.00 | 70.55 | 77.15 | 73.85 | 71.55 | -10.45 | -12.75% | 0.08 | 72 | 43 | 0.36 | 0.68 | 0.00 | -0.64 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 985.00 | 67.35 | 73.20 | 70.28 | 67.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.36 | 0.66 | 0.00 | -0.65 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 990.00 | 64.20 | 70.90 | 67.55 | 78.20 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.36 | 0.65 | 0.00 | -0.66 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 995.00 | 61.15 | 66.70 | 63.93 | 59.70 | -14.25 | -19.27% | 0.06 | 2 | 75 | 0.36 | 0.63 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,000.00 | 58.20 | 63.90 | 61.05 | 61.51 | -7.19 | -10.47% | 0.06 | 4 | 745 | 0.37 | 0.61 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,005.00 | 55.15 | 62.05 | 58.60 | 67.27 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.36 | 0.60 | 0.00 | -0.67 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,010.00 | 52.35 | 59.20 | 55.78 | 55.45 | -7.28 | -11.61% | 0.06 | 4 | 146 | 0.36 | 0.58 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,015.00 | 49.60 | 55.90 | 52.75 | 59.00 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.35 | 0.56 | 0.00 | -0.68 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,020.00 | 47.00 | 53.20 | 50.10 | 50.44 | -6.49 | -11.40% | 0.05 | 11 | 133 | 0.36 | 0.55 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,040.00 | 38.25 | 42.40 | 40.33 | 40.32 | -5.48 | -11.97% | 0.04 | 40 | 346 | 0.35 | 0.48 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,060.00 | 29.40 | 34.45 | 31.93 | 32.00 | -4.41 | -12.12% | 0.03 | 2 | 509 | 0.35 | 0.41 | 0.00 | -0.65 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,080.00 | 24.15 | 26.65 | 25.40 | 24.80 | -4.50 | -15.36% | 0.02 | 11 | 336 | 0.35 | 0.35 | 0.00 | -0.61 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,100.00 | 18.50 | 20.15 | 19.33 | 19.40 | -3.52 | -15.36% | 0.02 | 53 | 872 | 0.35 | 0.29 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,120.00 | 13.40 | 15.60 | 14.50 | 15.17 | -2.75 | -15.35% | 0.01 | 3 | 802 | 0.35 | 0.24 | 0.00 | -0.51 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,140.00 | 10.55 | 11.75 | 11.15 | 11.10 | -1.50 | -11.91% | 0.01 | 10 | 598 | 0.35 | 0.19 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,160.00 | 7.75 | 9.35 | 8.55 | 8.56 | -2.29 | -21.11% | 0.01 | 108 | 598 | 0.35 | 0.16 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,180.00 | 5.75 | 7.20 | 6.48 | 6.59 | -1.51 | -18.65% | 0.01 | 20 | 544 | 0.35 | 0.12 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,200.00 | 4.40 | 5.40 | 4.90 | 4.90 | -0.85 | -14.79% | 0.00 | 94 | 397 | 0.36 | 0.10 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,220.00 | 3.25 | 4.20 | 3.73 | 3.63 | -0.72 | -16.56% | 0.00 | 10 | 187 | 0.36 | 0.07 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,240.00 | 2.46 | 3.25 | 2.86 | 2.86 | -0.59 | -17.11% | 0.00 | 23 | 426 | 0.36 | 0.06 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,260.00 | 1.93 | 2.56 | 2.25 | 2.20 | -0.40 | -15.39% | 0.00 | 2 | 220 | 0.37 | 0.04 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,280.00 | 1.31 | 2.07 | 1.69 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.37 | 0.03 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,300.00 | 0.97 | 1.61 | 1.29 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.38 | 0.02 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,320.00 | 0.34 | 1.34 | 0.84 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.36 | 0.02 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,340.00 | 0.02 | 1.42 | 0.72 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.34 | 0.01 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,360.00 | 0.00 | 2.24 | 1.12 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.48 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 1,380.00 | 0.00 | 1.82 | 0.91 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.46 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,390.00 | 0.07 | 1.18 | 0.63 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 9/9/2026 9:59:02 AM EST |
| 1,400.00 | 0.04 | 0.90 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.39 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,410.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 1,420.00 | 0.00 | 0.87 | 0.44 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.45 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 1,430.00 | 0.00 | 2.95 | 1.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.56 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 9:59:02 AM EST |
| 1,440.00 | 0.00 | 0.78 | 0.39 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 9:59:02 AM EST |
| 1,450.00 | 0.00 | 1.74 | 0.87 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 1,460.00 | 0.00 | 2.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.56 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 9/9/2026 9:59:02 AM EST |
| 1,470.00 | 0.00 | 1.74 | 0.87 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 9/9/2026 9:59:02 AM EST |
| 1,480.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 9:59:02 AM EST |
| 1,490.00 | 0.00 | 2.14 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 9:59:02 AM EST |
| 1,500.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,510.00 | 0.00 | 1.70 | 0.85 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,520.00 | 0.00 | 2.51 | 1.26 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,530.00 | 0.00 | 1.74 | 0.87 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,540.00 | 0.00 | 1.90 | 0.95 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,550.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,560.00 | 0.00 | 2.44 | 1.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,570.00 | 0.00 | 1.70 | 0.85 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,580.00 | 0.00 | 2.42 | 1.21 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,590.00 | 0.00 | 1.62 | 0.81 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 9:59:02 AM EST |
| 1,600.00 | 0.00 | 1.70 | 0.85 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:59:02 AM EST |
| 1,610.00 | 0.00 | 1.70 | 0.85 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,620.00 | 0.00 | 1.54 | 0.77 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,630.00 | 0.00 | 1.70 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/9/2026 9:59:02 AM EST |
| 1,640.00 | 0.00 | 1.74 | 0.87 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 430.00 | 0.00 | 1.24 | 0.62 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/9/2026 9:59:02 AM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/9/2026 9:59:02 AM EST |
| 450.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 9/9/2026 9:59:02 AM EST |
| 470.00 | 0.00 | 0.54 | 0.27 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 9:59:02 AM EST |
| 480.00 | 0.00 | 1.09 | 0.55 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 9:59:02 AM EST |
| 490.00 | 0.00 | 1.18 | 0.59 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 9/9/2026 9:59:02 AM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 540.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 560.00 | 0.00 | 0.79 | 0.40 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 9:59:02 AM EST |
| 580.00 | 0.01 | 0.28 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 600.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 620.00 | 0.01 | 1.06 | 0.54 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 640.00 | 0.00 | 1.32 | 0.66 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 660.00 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 675.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.61 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 680.00 | 0.15 | 1.53 | 0.84 | 0.31 | +0.07 | +29.17% | 0.00 | 1 | 153 | 0.57 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 685.00 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 690.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/9/2026 9:59:02 AM EST | |||
| 695.00 | 0.00 | 1.74 | 0.87 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 9/9/2026 9:59:02 AM EST |
| 700.00 | 0.04 | 1.70 | 0.87 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 705.00 | 0.00 | 1.81 | 0.91 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 710.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.04 | 9/9/2026 9:59:02 AM EST | |||
| 715.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.05 | 9/9/2026 9:59:02 AM EST | |||
| 720.00 | 0.00 | 2.03 | 1.02 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.60 | 0.00 | 0.00 | -0.06 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 725.00 | 0.00 | 1.94 | 0.97 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | -0.07 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 730.00 | 0.00 | 2.05 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.58 | 0.00 | 0.00 | -0.08 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 735.00 | 0.31 | 1.87 | 1.09 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.00 | 0.00 | -0.09 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 740.00 | 0.08 | 1.58 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.45 | 0.00 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 745.00 | 0.01 | 2.00 | 1.01 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.43 | 0.00 | 0.00 | -0.10 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 750.00 | 0.17 | 1.81 | 0.99 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.46 | 0.00 | 0.00 | -0.10 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 755.00 | 0.12 | 2.13 | 1.13 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.00 | 0.00 | -0.11 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 760.00 | 0.17 | 2.05 | 1.11 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.44 | -0.01 | 0.00 | -0.11 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 765.00 | 0.31 | 1.77 | 1.04 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.11 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 770.00 | 0.32 | 1.83 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | -0.01 | 0.00 | -0.12 | 9/3/2026 | 9/9/2026 9:59:02 AM EST |
| 775.00 | 0.43 | 1.60 | 1.02 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | -0.01 | 0.00 | -0.12 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 780.00 | 0.55 | 1.85 | 1.20 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.43 | -0.01 | 0.00 | -0.13 | 9/3/2026 | 9/9/2026 9:59:02 AM EST |
| 785.00 | 0.65 | 1.97 | 1.31 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | -0.01 | 0.00 | -0.14 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 790.00 | 0.75 | 2.01 | 1.38 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | -0.01 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 795.00 | 0.85 | 2.01 | 1.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.02 | 0.00 | -0.15 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 800.00 | 0.95 | 2.22 | 1.59 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.42 | -0.02 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 805.00 | 1.05 | 2.54 | 1.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | -0.02 | 0.00 | -0.17 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 810.00 | 1.20 | 2.47 | 1.84 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.42 | -0.02 | 0.00 | -0.18 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 815.00 | 1.34 | 2.82 | 2.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.03 | 0.00 | -0.19 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 820.00 | 1.52 | 2.67 | 2.10 | 2.37 | +0.83 | +53.90% | 0.00 | 1 | 177 | 0.41 | -0.03 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 825.00 | 1.44 | 3.15 | 2.30 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.41 | -0.03 | 0.00 | -0.21 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 830.00 | 1.85 | 3.45 | 2.65 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.41 | -0.03 | 0.00 | -0.22 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 835.00 | 1.85 | 3.65 | 2.75 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.40 | -0.04 | 0.00 | -0.23 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 840.00 | 2.05 | 4.00 | 3.03 | 3.14 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.40 | -0.04 | 0.00 | -0.24 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 845.00 | 3.00 | 4.35 | 3.68 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.41 | -0.05 | 0.00 | -0.25 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 850.00 | 2.99 | 4.70 | 3.85 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.40 | -0.05 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 855.00 | 3.45 | 4.95 | 4.20 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.40 | -0.06 | 0.00 | -0.28 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 860.00 | 3.75 | 5.50 | 4.63 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.40 | -0.06 | 0.00 | -0.30 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 865.00 | 4.05 | 5.95 | 5.00 | 5.00 | +1.05 | +26.59% | 0.01 | 4 | 212 | 0.40 | -0.07 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 870.00 | 4.75 | 6.25 | 5.50 | 5.55 | +1.30 | +30.59% | 0.01 | 1 | 196 | 0.40 | -0.08 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 875.00 | 4.95 | 6.75 | 5.85 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.40 | -0.08 | 0.00 | -0.34 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 880.00 | 4.75 | 7.35 | 6.05 | 5.46 | +0.49 | +9.86% | 0.01 | 3 | 162 | 0.39 | -0.09 | 0.00 | -0.36 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 885.00 | 6.10 | 7.40 | 6.75 | 7.07 | +1.52 | +27.39% | 0.01 | 1 | 400 | 0.39 | -0.10 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 890.00 | 5.65 | 7.75 | 6.70 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.38 | -0.11 | 0.00 | -0.39 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 895.00 | 7.30 | 8.70 | 8.00 | 8.05 | -1.45 | -15.27% | 0.01 | 2 | 204 | 0.39 | -0.11 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 900.00 | 7.90 | 9.00 | 8.45 | 8.60 | +1.55 | +21.99% | 0.01 | 7 | 389 | 0.38 | -0.12 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 905.00 | 8.30 | 9.95 | 9.13 | 9.65 | +1.65 | +20.63% | 0.01 | 1 | 93 | 0.39 | -0.13 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 910.00 | 9.25 | 10.90 | 10.08 | 9.66 | +2.03 | +26.61% | 0.01 | 1 | 131 | 0.38 | -0.14 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 915.00 | 8.20 | 11.75 | 9.98 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.37 | -0.15 | 0.00 | -0.47 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 920.00 | 10.50 | 11.60 | 11.05 | 11.51 | +2.21 | +23.77% | 0.01 | 50 | 184 | 0.38 | -0.16 | 0.00 | -0.49 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 925.00 | 11.70 | 12.95 | 12.33 | 10.39 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.38 | -0.17 | 0.00 | -0.50 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 930.00 | 12.40 | 13.30 | 12.85 | 13.46 | +2.29 | +20.51% | 0.01 | 1 | 245 | 0.38 | -0.18 | 0.00 | -0.52 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 935.00 | 13.60 | 14.45 | 14.03 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.38 | -0.20 | 0.00 | -0.53 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 940.00 | 14.60 | 15.45 | 15.03 | 16.30 | +3.70 | +29.37% | 0.02 | 11 | 212 | 0.37 | -0.21 | 0.00 | -0.55 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 945.00 | 15.70 | 16.95 | 16.33 | 16.50 | +2.17 | +15.15% | 0.02 | 85 | 463 | 0.37 | -0.22 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 950.00 | 16.75 | 18.50 | 17.63 | 18.50 | +3.18 | +20.76% | 0.02 | 92 | 338 | 0.37 | -0.24 | 0.00 | -0.58 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 955.00 | 18.10 | 19.65 | 18.88 | 21.22 | +5.36 | +33.80% | 0.02 | 10 | 211 | 0.37 | -0.25 | 0.00 | -0.59 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 960.00 | 19.30 | 22.10 | 20.70 | 20.47 | +3.25 | +18.88% | 0.02 | 50 | 250 | 0.37 | -0.26 | 0.00 | -0.60 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 965.00 | 20.90 | 23.15 | 22.03 | 19.35 | 0.00 | 0.00% | 0.02 | 0 | 203 | 0.36 | -0.28 | 0.00 | -0.61 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 970.00 | 22.10 | 25.15 | 23.63 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 237 | 0.36 | -0.29 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 975.00 | 23.65 | 27.00 | 25.33 | 25.60 | +4.03 | +18.69% | 0.03 | 1 | 178 | 0.36 | -0.31 | 0.00 | -0.63 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 980.00 | 25.50 | 27.40 | 26.45 | 26.38 | +4.18 | +18.83% | 0.03 | 4 | 353 | 0.36 | -0.32 | 0.00 | -0.64 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 985.00 | 27.20 | 30.65 | 28.93 | 23.95 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.36 | -0.34 | 0.00 | -0.65 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 990.00 | 28.90 | 32.90 | 30.90 | 33.60 | +8.45 | +33.60% | 0.03 | 12 | 145 | 0.36 | -0.35 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 995.00 | 30.95 | 34.85 | 32.90 | 33.40 | +6.50 | +24.17% | 0.03 | 42 | 163 | 0.36 | -0.37 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,000.00 | 31.90 | 35.70 | 33.80 | 35.01 | +5.76 | +19.70% | 0.03 | 43 | 638 | 0.36 | -0.39 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,005.00 | 34.70 | 38.15 | 36.43 | 36.42 | +6.15 | +20.32% | 0.04 | 23 | 421 | 0.36 | -0.40 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,010.00 | 36.70 | 40.95 | 38.83 | 33.23 | 0.00 | 0.00% | 0.04 | 0 | 254 | 0.36 | -0.42 | 0.00 | -0.68 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,015.00 | 39.15 | 42.60 | 40.88 | 40.50 | +5.90 | +17.06% | 0.04 | 22 | 186 | 0.36 | -0.44 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,020.00 | 41.55 | 44.10 | 42.83 | 43.71 | +4.71 | +12.08% | 0.04 | 9 | 219 | 0.36 | -0.45 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,040.00 | 50.70 | 53.55 | 52.13 | 47.07 | 0.00 | 0.00% | 0.05 | 0 | 274 | 0.35 | -0.52 | 0.00 | -0.67 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,060.00 | 62.60 | 68.20 | 65.40 | 57.95 | 0.00 | 0.00% | 0.06 | 0 | 281 | 0.35 | -0.59 | 0.00 | -0.65 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,080.00 | 75.15 | 81.50 | 78.33 | 68.05 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.35 | -0.65 | 0.00 | -0.61 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,100.00 | 89.40 | 94.45 | 91.93 | 87.00 | 0.00 | 0.00% | 0.08 | 0 | 241 | 0.36 | -0.71 | 0.00 | -0.56 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,120.00 | 105.50 | 108.90 | 107.20 | 108.40 | +12.17 | +12.65% | 0.10 | 12 | 164 | 0.34 | -0.76 | 0.00 | -0.51 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,140.00 | 121.15 | 125.35 | 123.25 | 124.90 | +9.75 | +8.47% | 0.11 | 2 | 118 | 0.34 | -0.81 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,160.00 | 138.45 | 144.90 | 141.68 | 126.35 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.34 | -0.84 | 0.00 | -0.39 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,180.00 | 156.90 | 162.80 | 159.85 | 161.65 | 0.00 | 0.00% | 0.14 | 0 | 64 | 0.40 | -0.88 | 0.00 | -0.33 | 9/1/2026 | 9/9/2026 9:59:02 AM EST |
| 1,200.00 | 175.25 | 181.50 | 178.38 | 178.63 | +15.46 | +9.48% | 0.15 | 3 | 80 | 0.42 | -0.90 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,220.00 | 194.30 | 200.70 | 197.50 | 184.20 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.43 | -0.93 | 0.00 | -0.22 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,240.00 | 213.85 | 220.20 | 217.03 | 208.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.18 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,260.00 | 233.60 | 239.95 | 236.78 | 242.15 | -5.05 | -2.05% | 0.19 | 1 | 0 | 0.45 | -0.96 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,280.00 | 252.40 | 259.85 | 256.13 | 158.09 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.11 | 7/15/2026 | 9/9/2026 9:59:02 AM EST |
| 1,300.00 | 273.50 | 279.80 | 276.65 | 254.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.09 | 8/13/2026 | 9/9/2026 9:59:02 AM EST |
| 1,320.00 | 293.40 | 299.80 | 296.60 | 281.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,340.00 | 313.50 | 319.80 | 316.65 | 257.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 7/22/2026 | 9/9/2026 9:59:02 AM EST |
| 1,360.00 | 332.80 | 339.80 | 336.30 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 9/9/2026 9:59:02 AM EST | |||
| 1,380.00 | 353.50 | 359.80 | 356.65 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 9/9/2026 9:59:02 AM EST | |||
| 1,390.00 | 362.35 | 369.80 | 366.08 | 369.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,400.00 | 373.50 | 379.80 | 376.65 | 258.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 7/15/2026 | 9/9/2026 9:59:02 AM EST |
| 1,410.00 | 382.90 | 389.80 | 386.35 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 9/9/2026 9:59:02 AM EST | |||
| 1,420.00 | 392.00 | 399.80 | 395.90 | 276.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 9/9/2026 9:59:02 AM EST |
| 1,430.00 | 403.10 | 409.75 | 406.43 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 9/9/2026 9:59:02 AM EST | |||
| 1,440.00 | 413.10 | 419.80 | 416.45 | 447.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 9/9/2026 9:59:02 AM EST |
| 1,450.00 | 422.20 | 429.80 | 426.00 | 429.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,460.00 | 433.20 | 439.80 | 436.50 | 412.14 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/9/2026 9:59:02 AM EST |
| 1,470.00 | 442.15 | 449.80 | 445.98 | 422.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 9/9/2026 9:59:02 AM EST |
| 1,480.00 | 452.00 | 459.80 | 455.90 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,490.00 | 462.95 | 469.80 | 466.38 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,500.00 | 473.20 | 479.80 | 476.50 | 480.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,510.00 | 482.20 | 489.80 | 486.00 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,520.00 | 492.65 | 499.80 | 496.23 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,530.00 | 502.15 | 509.80 | 505.98 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,540.00 | 512.00 | 519.80 | 515.90 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,550.00 | 522.70 | 529.80 | 526.25 | 533.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,560.00 | 532.55 | 539.80 | 536.18 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,570.00 | 543.45 | 549.80 | 546.63 | 475.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 9:59:02 AM EST |
| 1,580.00 | 552.80 | 559.80 | 556.30 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,590.00 | 562.60 | 569.80 | 566.20 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,600.00 | 572.90 | 579.80 | 576.35 | 551.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:59:02 AM EST |
| 1,610.00 | 583.00 | 589.80 | 586.40 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,620.00 | 593.20 | 599.75 | 596.48 | 487.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 9:59:02 AM EST |
| 1,630.00 | 602.60 | 609.80 | 606.20 | 586.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,640.00 | 612.00 | 619.80 | 615.90 | 591.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:59:02 AM EST |