Options Chain for GE VERNOVA INC COM (GEV) - $662.50 as of 12/30/2025 9:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 329.70 | 338.30 | 334.00 | % | 1.01 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 340.00 | 319.70 | 328.50 | 324.10 | % | 0.95 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 350.00 | 309.70 | 318.30 | 314.00 | % | 0.90 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 360.00 | 299.70 | 308.10 | 303.90 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 365.00 | 294.70 | 303.10 | 298.90 | % | 0.82 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 370.00 | 289.80 | 298.30 | 294.05 | % | 0.79 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 375.00 | 284.70 | 293.30 | 289.00 | % | 0.77 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 380.00 | 279.70 | 288.30 | 284.00 | % | 0.75 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 385.00 | 274.80 | 283.30 | 279.05 | % | 0.72 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 390.00 | 269.70 | 278.50 | 274.10 | % | 0.70 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 395.00 | 264.70 | 273.30 | 269.00 | % | 0.68 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 400.00 | 259.70 | 268.30 | 264.00 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 405.00 | 254.70 | 263.30 | 259.00 | % | 0.64 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 410.00 | 249.70 | 258.30 | 254.00 | % | 0.62 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 415.00 | 245.10 | 253.50 | 249.30 | 210.00 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:00 PM EST |
| 420.00 | 240.10 | 248.60 | 244.35 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 425.00 | 235.10 | 243.50 | 239.30 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 430.00 | 230.10 | 238.50 | 234.30 | 194.40 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:00 PM EST |
| 435.00 | 225.10 | 233.50 | 229.30 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 440.00 | 220.10 | 228.10 | 224.10 | % | 0.51 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 445.00 | 215.10 | 223.60 | 219.35 | 180.20 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 4:00:00 PM EST |
| 450.00 | 210.10 | 218.30 | 214.20 | % | 0.48 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 455.00 | 205.10 | 213.60 | 209.35 | % | 0.46 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 460.00 | 200.10 | 208.60 | 204.35 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 465.00 | 195.10 | 203.70 | 199.40 | % | 0.43 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 470.00 | 190.00 | 198.70 | 194.35 | 141.20 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:00 PM EST |
| 475.00 | 185.00 | 193.20 | 189.10 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 480.00 | 180.00 | 188.20 | 184.10 | 132.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 4:00:00 PM EST |
| 485.00 | 175.00 | 183.20 | 179.10 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 490.00 | 170.20 | 178.20 | 174.20 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 495.00 | 165.20 | 173.20 | 169.20 | % | 0.34 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 500.00 | 160.20 | 168.20 | 164.20 | 127.57 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 505.00 | 155.20 | 162.00 | 158.60 | 100.44 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:00 PM EST |
| 510.00 | 150.20 | 157.00 | 153.60 | 96.39 | 0.00 | 0.00% | 0.30 | 0 | 21 | 1.01 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:00 PM EST |
| 515.00 | 145.20 | 153.50 | 149.35 | 93.04 | 0.00 | 0.00% | 0.29 | 0 | 17 | 1.08 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:00 PM EST |
| 520.00 | 140.20 | 147.00 | 143.60 | 89.79 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.95 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/29/2025 4:00:00 PM EST |
| 525.00 | 135.20 | 141.80 | 138.50 | 114.92 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.91 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 530.00 | 130.20 | 138.20 | 134.20 | 122.58 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 535.00 | 125.30 | 133.30 | 129.30 | 174.75 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 540.00 | 120.30 | 128.30 | 124.30 | 62.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.04 | 12/1/2025 | 12/29/2025 4:00:00 PM EST |
| 545.00 | 116.00 | 123.20 | 119.60 | 114.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 550.00 | 111.40 | 117.70 | 114.55 | % | 0.21 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.11 | 12/29/2025 4:00:00 PM EST | |||
| 555.00 | 105.70 | 112.90 | 109.30 | % | 0.20 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.12 | 12/29/2025 4:00:00 PM EST | |||
| 560.00 | 100.80 | 107.80 | 104.30 | 70.36 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.76 | 0.99 | 0.00 | -0.14 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 565.00 | 95.80 | 102.90 | 99.35 | 66.59 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.15 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 570.00 | 91.60 | 98.00 | 94.80 | % | 0.17 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.17 | 12/29/2025 4:00:00 PM EST | |||
| 575.00 | 86.10 | 93.80 | 89.95 | 97.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.71 | 0.97 | 0.00 | -0.23 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 580.00 | 80.90 | 89.00 | 84.95 | 85.10 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.69 | 0.97 | 0.00 | -0.25 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 585.00 | 76.20 | 84.30 | 80.25 | 80.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.67 | 0.96 | 0.00 | -0.27 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 590.00 | 72.40 | 78.80 | 75.60 | 75.20 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.62 | 0.95 | 0.00 | -0.33 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 595.00 | 67.00 | 74.60 | 70.80 | 72.74 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.62 | 0.93 | 0.00 | -0.37 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 600.00 | 62.30 | 70.10 | 66.20 | 70.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | 0.92 | 0.00 | -0.41 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 605.00 | 57.50 | 65.60 | 61.55 | 54.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.59 | 0.91 | 0.00 | -0.45 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 610.00 | 53.80 | 60.00 | 56.90 | 56.97 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.54 | 0.88 | 0.00 | -0.51 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 615.00 | 48.60 | 55.60 | 52.10 | 48.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.52 | 0.86 | 0.00 | -0.56 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 620.00 | 44.00 | 50.90 | 47.45 | 38.40 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.56 | 0.84 | 0.01 | -0.61 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 625.00 | 40.00 | 48.40 | 44.20 | 40.13 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.38 | 0.81 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 630.00 | 38.80 | 42.90 | 40.85 | 46.40 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.42 | 0.78 | 0.01 | -0.72 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 632.50 | 35.00 | 42.20 | 38.60 | 38.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | 0.76 | 0.01 | -0.74 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 635.00 | 33.80 | 40.10 | 36.95 | 37.10 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.41 | 0.75 | 0.01 | -0.77 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 637.50 | 33.20 | 36.40 | 34.80 | % | 0.05 | 0 | 0 | 0.40 | 0.73 | 0.01 | -0.79 | 12/29/2025 4:00:00 PM EST | |||
| 640.00 | 31.40 | 35.30 | 33.35 | 43.90 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.41 | 0.71 | 0.01 | -0.81 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 642.50 | 28.30 | 34.00 | 31.15 | % | 0.05 | 0 | 0 | 0.40 | 0.69 | 0.01 | -0.83 | 12/29/2025 4:00:00 PM EST | |||
| 645.00 | 25.40 | 33.60 | 29.50 | 29.30 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.40 | 0.67 | 0.01 | -0.84 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 647.50 | 24.90 | 31.90 | 28.40 | 27.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | 0.65 | 0.01 | -0.86 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 650.00 | 22.20 | 30.40 | 26.30 | 25.90 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.40 | 0.63 | 0.01 | -0.87 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 652.50 | 21.70 | 26.40 | 24.05 | % | 0.04 | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.88 | 12/29/2025 4:00:00 PM EST | |||
| 655.00 | 19.20 | 24.50 | 21.85 | 19.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.36 | 0.59 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 657.50 | 17.80 | 26.00 | 21.90 | 22.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | 0.57 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 660.00 | 19.50 | 21.70 | 20.60 | 21.40 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.40 | 0.55 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 662.50 | 18.30 | 19.90 | 19.10 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.39 | 0.53 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 665.00 | 16.10 | 19.40 | 17.75 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.39 | 0.51 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 667.50 | 15.80 | 17.70 | 16.75 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.39 | 0.49 | 0.01 | -0.88 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 670.00 | 13.10 | 18.10 | 15.60 | 15.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.39 | 0.47 | 0.01 | -0.87 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 672.50 | 13.60 | 17.50 | 15.55 | 14.66 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.42 | 0.44 | 0.01 | -0.86 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 675.00 | 12.60 | 16.30 | 14.45 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.41 | 0.42 | 0.01 | -0.85 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 677.50 | 8.50 | 15.10 | 11.80 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | 0.40 | 0.01 | -0.83 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 680.00 | 10.60 | 13.80 | 12.20 | 11.85 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.41 | 0.38 | 0.01 | -0.81 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 682.50 | 8.30 | 11.70 | 10.00 | % | 0.01 | 0 | 0 | 0.38 | 0.36 | 0.01 | -0.79 | 12/29/2025 4:00:00 PM EST | |||
| 685.00 | 8.90 | 12.40 | 10.65 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.41 | 0.34 | 0.01 | -0.77 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 690.00 | 7.20 | 9.00 | 8.10 | 8.45 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.38 | 0.29 | 0.01 | -0.71 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 695.00 | 4.50 | 7.90 | 6.20 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.37 | 0.25 | 0.01 | -0.64 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 700.00 | 4.50 | 6.30 | 5.40 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.38 | 0.22 | 0.01 | -0.58 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 705.00 | 3.50 | 5.40 | 4.45 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | 0.18 | 0.01 | -0.52 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 710.00 | 1.10 | 5.10 | 3.10 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.35 | 0.15 | 0.01 | -0.45 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 715.00 | 0.35 | 6.80 | 3.58 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.37 | 0.12 | 0.00 | -0.39 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 720.00 | 0.05 | 5.10 | 2.58 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.33 | 0.10 | 0.00 | -0.34 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 725.00 | 0.90 | 2.90 | 1.90 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.37 | 0.08 | 0.00 | -0.29 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 730.00 | 0.20 | 1.70 | 0.95 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.32 | 0.07 | 0.00 | -0.25 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 735.00 | 0.00 | 3.70 | 1.85 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.05 | 0.00 | -0.21 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 740.00 | 0.90 | 1.50 | 1.20 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.39 | 0.04 | 0.00 | -0.17 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 745.00 | 0.00 | 1.50 | 0.75 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.03 | 0.00 | -0.14 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 750.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.39 | 0.03 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 755.00 | 0.00 | 1.45 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.02 | 0.00 | -0.09 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 760.00 | 0.00 | 3.50 | 1.75 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.02 | 0.00 | -0.07 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 765.00 | 0.00 | 4.50 | 2.25 | 16.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.01 | 0.00 | -0.06 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 770.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.01 | 0.00 | -0.05 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 775.00 | 0.00 | 1.50 | 0.75 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.01 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 780.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 12/29/2025 4:00:00 PM EST | |||
| 790.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 800.00 | 0.00 | 1.05 | 0.53 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 810.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 820.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 860.00 | 0.00 | 2.65 | 1.33 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 870.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 880.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 890.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 910.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 920.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 930.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 940.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 950.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 960.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 970.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 980.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 990.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,000.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,010.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,020.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,030.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,040.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,050.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,060.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,070.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,080.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,090.00 | 0.00 | 1.65 | 0.83 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.50 | 1.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 1.95 | 0.98 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 1.90 | 0.95 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 505.00 | 0.00 | 1.95 | 0.98 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 3.60 | 1.80 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 1.95 | 0.98 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.76 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 525.00 | 0.00 | 4.00 | 2.00 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 535.00 | 0.00 | 3.60 | 1.80 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.00 | 0.00 | -0.04 | 12/10/2025 | 12/29/2025 4:00:00 PM EST |
| 545.00 | 0.00 | 3.50 | 1.75 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.05 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | -0.01 | 0.00 | -0.11 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 555.00 | 0.00 | 1.60 | 0.80 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | -0.01 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 560.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | -0.01 | 0.00 | -0.14 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 565.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | -0.01 | 0.00 | -0.15 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | -0.02 | 0.00 | -0.17 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 575.00 | 0.15 | 0.80 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | -0.03 | 0.00 | -0.23 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 580.00 | 0.20 | 1.60 | 0.90 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | -0.03 | 0.00 | -0.25 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.49 | -0.04 | 0.00 | -0.27 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 590.00 | 0.10 | 2.45 | 1.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | -0.05 | 0.00 | -0.33 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 595.00 | 0.20 | 2.50 | 1.35 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | -0.07 | 0.00 | -0.37 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 600.00 | 0.40 | 2.70 | 1.55 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.39 | -0.08 | 0.00 | -0.41 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 605.00 | 2.10 | 3.50 | 2.80 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | -0.09 | 0.00 | -0.45 | 12/24/2025 | 12/29/2025 4:00:00 PM EST |
| 610.00 | 0.05 | 6.40 | 3.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.38 | -0.12 | 0.00 | -0.51 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 615.00 | 0.90 | 6.50 | 3.70 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.14 | 0.00 | -0.56 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 620.00 | 2.15 | 4.60 | 3.38 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.38 | -0.16 | 0.01 | -0.61 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 625.00 | 4.10 | 6.10 | 5.10 | 5.39 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.41 | -0.19 | 0.01 | -0.67 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 630.00 | 4.30 | 7.20 | 5.75 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.40 | -0.22 | 0.01 | -0.72 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 632.50 | 5.50 | 7.90 | 6.70 | 7.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.24 | 0.01 | -0.74 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 635.00 | 4.60 | 8.50 | 6.55 | 7.28 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.39 | -0.25 | 0.01 | -0.77 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 637.50 | 5.00 | 9.20 | 7.10 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.27 | 0.01 | -0.79 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 640.00 | 4.70 | 10.00 | 7.35 | 8.94 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.37 | -0.29 | 0.01 | -0.81 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 642.50 | 9.00 | 10.70 | 9.85 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.42 | -0.31 | 0.01 | -0.83 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 645.00 | 7.70 | 14.40 | 11.05 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.42 | -0.33 | 0.01 | -0.84 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 647.50 | 8.40 | 15.20 | 11.80 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.35 | 0.01 | -0.86 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 650.00 | 11.60 | 12.50 | 12.05 | 12.41 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.40 | -0.37 | 0.01 | -0.87 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 652.50 | 12.40 | 14.90 | 13.65 | 13.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | -0.39 | 0.01 | -0.88 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 655.00 | 9.90 | 18.10 | 14.00 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.40 | -0.41 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 657.50 | 12.90 | 18.40 | 15.65 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.41 | -0.43 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 660.00 | 15.60 | 17.10 | 16.35 | 16.35 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.40 | -0.45 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 662.50 | 15.90 | 19.20 | 17.55 | 19.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.40 | -0.47 | 0.01 | -0.89 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 665.00 | 18.10 | 19.50 | 18.80 | 19.82 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.40 | -0.49 | 0.01 | -0.89 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 667.50 | 17.10 | 22.00 | 19.55 | 20.32 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.39 | -0.51 | 0.01 | -0.88 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 670.00 | 19.80 | 22.50 | 21.15 | 21.25 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.39 | -0.53 | 0.01 | -0.87 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 672.50 | 22.00 | 24.10 | 23.05 | 24.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.41 | -0.56 | 0.01 | -0.86 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 675.00 | 22.90 | 26.20 | 24.55 | 25.61 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.41 | -0.58 | 0.01 | -0.85 | 12/15/2025 | 12/29/2025 4:00:00 PM EST |
| 677.50 | 23.90 | 27.20 | 25.55 | % | 0.04 | 0 | 0 | 0.39 | -0.60 | 0.01 | -0.83 | 12/29/2025 4:00:00 PM EST | |||
| 680.00 | 25.30 | 28.60 | 26.95 | 26.45 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.39 | -0.62 | 0.01 | -0.81 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 682.50 | 25.40 | 31.70 | 28.55 | % | 0.04 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.79 | 12/29/2025 4:00:00 PM EST | |||
| 685.00 | 28.00 | 31.80 | 29.90 | 32.83 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.38 | -0.66 | 0.01 | -0.77 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 690.00 | 31.50 | 38.10 | 34.80 | 32.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.71 | 0.01 | -0.71 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 695.00 | 35.70 | 40.00 | 37.85 | 45.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.75 | 0.01 | -0.64 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 700.00 | 38.60 | 44.40 | 41.50 | 42.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.38 | -0.78 | 0.01 | -0.58 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 705.00 | 41.70 | 49.50 | 45.60 | 53.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | -0.82 | 0.01 | -0.52 | 12/29/2025 | 12/29/2025 4:00:00 PM EST |
| 710.00 | 46.30 | 52.50 | 49.40 | 53.15 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.48 | -0.85 | 0.01 | -0.45 | 12/22/2025 | 12/29/2025 4:00:00 PM EST |
| 715.00 | 50.70 | 56.80 | 53.75 | 80.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | -0.88 | 0.00 | -0.39 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 720.00 | 55.60 | 61.20 | 58.40 | 49.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | -0.90 | 0.00 | -0.34 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 725.00 | 59.00 | 65.70 | 62.35 | 106.52 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.50 | -0.92 | 0.00 | -0.29 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 730.00 | 63.50 | 71.10 | 67.30 | 59.40 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.54 | -0.93 | 0.00 | -0.25 | 12/16/2025 | 12/29/2025 4:00:00 PM EST |
| 735.00 | 68.40 | 75.80 | 72.10 | 72.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.55 | -0.95 | 0.00 | -0.21 | 12/26/2025 | 12/29/2025 4:00:00 PM EST |
| 740.00 | 72.80 | 80.50 | 76.65 | 58.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.96 | 0.00 | -0.17 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 745.00 | 77.60 | 85.30 | 81.45 | 126.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.14 | 12/17/2025 | 12/29/2025 4:00:00 PM EST |
| 750.00 | 82.50 | 89.50 | 86.00 | 91.57 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.57 | -0.97 | 0.00 | -0.12 | 12/23/2025 | 12/29/2025 4:00:00 PM EST |
| 755.00 | 87.40 | 95.10 | 91.25 | 69.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.62 | -0.98 | 0.00 | -0.09 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 760.00 | 93.70 | 100.30 | 97.00 | 95.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.07 | 12/12/2025 | 12/29/2025 4:00:00 PM EST |
| 765.00 | 97.20 | 105.30 | 101.25 | 80.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.67 | -0.99 | 0.00 | -0.06 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 770.00 | 102.20 | 110.20 | 106.20 | 80.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | -0.99 | 0.00 | -0.05 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 775.00 | 107.00 | 114.20 | 110.60 | 90.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.04 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 780.00 | 112.00 | 120.60 | 116.30 | 85.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 785.00 | 117.20 | 125.60 | 121.40 | 94.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -1.00 | 0.00 | -0.02 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 790.00 | 122.00 | 130.20 | 126.10 | 101.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 800.00 | 132.00 | 140.20 | 136.10 | 106.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.81 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 810.00 | 142.00 | 150.50 | 146.25 | 118.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 820.00 | 152.00 | 160.50 | 156.25 | 184.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 830.00 | 162.00 | 170.50 | 166.25 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 840.00 | 172.00 | 180.60 | 176.30 | 204.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 4:00:00 PM EST |
| 850.00 | 182.00 | 190.60 | 186.30 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 860.00 | 192.00 | 200.60 | 196.30 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 870.00 | 202.00 | 210.60 | 206.30 | 179.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 880.00 | 212.20 | 220.20 | 216.20 | 186.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:00 PM EST |
| 890.00 | 222.20 | 230.60 | 226.40 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 900.00 | 232.20 | 240.50 | 236.35 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 910.00 | 242.00 | 250.60 | 246.30 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 920.00 | 251.80 | 260.60 | 256.20 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 930.00 | 261.80 | 270.60 | 266.20 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 940.00 | 272.00 | 280.50 | 276.25 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 950.00 | 281.80 | 290.60 | 286.20 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 960.00 | 292.00 | 300.60 | 296.30 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 970.00 | 302.00 | 310.20 | 306.10 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 980.00 | 311.80 | 320.20 | 316.00 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 990.00 | 322.00 | 330.50 | 326.25 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,000.00 | 332.00 | 340.50 | 336.25 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,010.00 | 341.80 | 350.60 | 346.20 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,020.00 | 352.00 | 360.60 | 356.30 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,030.00 | 361.70 | 370.50 | 366.10 | % | 0.36 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,040.00 | 372.00 | 380.60 | 376.30 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,050.00 | 382.10 | 390.50 | 386.30 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,060.00 | 392.00 | 400.50 | 396.25 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,070.00 | 401.80 | 410.60 | 406.20 | % | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,080.00 | 411.90 | 420.60 | 416.25 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST | |||
| 1,090.00 | 422.00 | 430.20 | 426.10 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:00 PM EST |