Options Chain for GE VERNOVA INC COM (GEV) - $1,006.22 as of 8/19/2026 7:54:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 555.00 | 420.80 | 429.00 | 424.90 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/20/2026 9:59:03 AM EST | |||
| 560.00 | 415.90 | 424.00 | 419.95 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/20/2026 9:59:03 AM EST | |||
| 565.00 | 410.90 | 419.00 | 414.95 | % | 0.73 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 570.00 | 406.00 | 414.00 | 410.00 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 575.00 | 401.00 | 409.00 | 405.00 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 580.00 | 396.10 | 404.00 | 400.05 | % | 0.69 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 8/20/2026 9:59:03 AM EST | |||
| 585.00 | 391.10 | 399.50 | 395.30 | % | 0.68 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 8/20/2026 9:59:03 AM EST | |||
| 590.00 | 386.20 | 394.30 | 390.25 | % | 0.66 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 8/20/2026 9:59:03 AM EST | |||
| 595.00 | 381.30 | 389.30 | 385.30 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 8/20/2026 9:59:03 AM EST | |||
| 600.00 | 376.30 | 384.30 | 380.30 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 8/20/2026 9:59:03 AM EST | |||
| 605.00 | 371.40 | 380.00 | 375.70 | % | 0.62 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 610.00 | 366.40 | 375.00 | 370.70 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 615.00 | 361.50 | 370.00 | 365.75 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 620.00 | 356.60 | 365.00 | 360.80 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 625.00 | 351.70 | 360.10 | 355.90 | % | 0.57 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 630.00 | 346.80 | 355.00 | 350.90 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 635.00 | 341.80 | 350.00 | 345.90 | 389.91 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.09 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 640.00 | 336.90 | 345.00 | 340.95 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 645.00 | 332.00 | 340.00 | 336.00 | % | 0.52 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 650.00 | 327.10 | 336.00 | 331.55 | % | 0.51 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 655.00 | 322.20 | 331.00 | 326.60 | % | 0.50 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 660.00 | 317.30 | 325.50 | 321.40 | % | 0.49 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.11 | 8/20/2026 9:59:03 AM EST | |||
| 665.00 | 312.40 | 321.00 | 316.70 | % | 0.48 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.11 | 8/20/2026 9:59:03 AM EST | |||
| 670.00 | 307.60 | 316.00 | 311.80 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.12 | 8/20/2026 9:59:03 AM EST | |||
| 675.00 | 302.70 | 311.00 | 306.85 | % | 0.45 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.12 | 8/20/2026 9:59:03 AM EST | |||
| 680.00 | 297.80 | 306.00 | 301.90 | % | 0.44 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.13 | 8/20/2026 9:59:03 AM EST | |||
| 685.00 | 293.00 | 301.50 | 297.25 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.14 | 8/20/2026 9:59:03 AM EST | |||
| 690.00 | 288.10 | 297.00 | 292.55 | 297.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.14 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 695.00 | 283.30 | 291.80 | 287.55 | % | 0.41 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.15 | 8/20/2026 9:59:03 AM EST | |||
| 700.00 | 278.40 | 287.20 | 282.80 | % | 0.40 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.16 | 8/20/2026 9:59:03 AM EST | |||
| 705.00 | 273.60 | 282.40 | 278.00 | % | 0.39 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.17 | 8/20/2026 9:59:03 AM EST | |||
| 710.00 | 268.80 | 277.00 | 272.90 | % | 0.38 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.18 | 8/20/2026 9:59:03 AM EST | |||
| 715.00 | 263.90 | 272.10 | 268.00 | % | 0.37 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.18 | 8/20/2026 9:59:03 AM EST | |||
| 720.00 | 259.20 | 267.60 | 263.40 | % | 0.37 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.19 | 8/20/2026 9:59:03 AM EST | |||
| 725.00 | 254.40 | 262.60 | 258.50 | % | 0.36 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.20 | 8/20/2026 9:59:03 AM EST | |||
| 730.00 | 249.60 | 258.00 | 253.80 | % | 0.35 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.21 | 8/20/2026 9:59:03 AM EST | |||
| 735.00 | 244.90 | 253.40 | 249.15 | % | 0.34 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.23 | 8/20/2026 9:59:03 AM EST | |||
| 740.00 | 240.20 | 249.00 | 244.60 | % | 0.33 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.24 | 8/20/2026 9:59:03 AM EST | |||
| 745.00 | 235.40 | 244.00 | 239.70 | % | 0.32 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.25 | 8/20/2026 9:59:03 AM EST | |||
| 750.00 | 230.70 | 239.60 | 235.15 | % | 0.31 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.29 | 8/20/2026 9:59:03 AM EST | |||
| 755.00 | 226.10 | 235.00 | 230.55 | % | 0.31 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.30 | 8/20/2026 9:59:03 AM EST | |||
| 760.00 | 221.40 | 230.00 | 225.70 | % | 0.30 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.31 | 8/20/2026 9:59:03 AM EST | |||
| 765.00 | 216.80 | 225.70 | 221.25 | % | 0.29 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.33 | 8/20/2026 9:59:03 AM EST | |||
| 770.00 | 212.20 | 221.00 | 216.60 | % | 0.28 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.34 | 8/20/2026 9:59:03 AM EST | |||
| 775.00 | 207.70 | 216.60 | 212.15 | % | 0.27 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.36 | 8/20/2026 9:59:03 AM EST | |||
| 780.00 | 203.10 | 211.60 | 207.35 | % | 0.27 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.37 | 8/20/2026 9:59:03 AM EST | |||
| 785.00 | 198.60 | 206.90 | 202.75 | % | 0.26 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.38 | 8/20/2026 9:59:03 AM EST | |||
| 790.00 | 194.10 | 202.50 | 198.30 | % | 0.25 | 0 | 0 | 0.47 | 0.91 | 0.00 | -0.40 | 8/20/2026 9:59:03 AM EST | |||
| 795.00 | 189.70 | 197.50 | 193.60 | % | 0.24 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.41 | 8/20/2026 9:59:03 AM EST | |||
| 800.00 | 185.20 | 194.00 | 189.60 | % | 0.24 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.43 | 8/20/2026 9:59:03 AM EST | |||
| 805.00 | 180.60 | 188.90 | 184.75 | % | 0.23 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.45 | 8/20/2026 9:59:03 AM EST | |||
| 810.00 | 176.30 | 184.80 | 180.55 | % | 0.22 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.46 | 8/20/2026 9:59:03 AM EST | |||
| 815.00 | 172.00 | 180.30 | 176.15 | % | 0.22 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.48 | 8/20/2026 9:59:03 AM EST | |||
| 820.00 | 167.70 | 175.80 | 171.75 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.49 | 8/20/2026 9:59:03 AM EST | |||
| 825.00 | 163.50 | 171.70 | 167.60 | % | 0.20 | 0 | 0 | 0.47 | 0.86 | 0.00 | -0.51 | 8/20/2026 9:59:03 AM EST | |||
| 830.00 | 159.30 | 167.50 | 163.40 | % | 0.20 | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.52 | 8/20/2026 9:59:03 AM EST | |||
| 835.00 | 155.20 | 164.00 | 159.60 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.54 | 8/20/2026 9:59:03 AM EST | |||
| 840.00 | 151.20 | 159.20 | 155.20 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.56 | 8/20/2026 9:59:03 AM EST | |||
| 845.00 | 148.70 | 155.10 | 151.90 | % | 0.18 | 0 | 0 | 0.48 | 0.83 | 0.00 | -0.57 | 8/20/2026 9:59:03 AM EST | |||
| 850.00 | 144.30 | 151.10 | 147.70 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.00 | -0.59 | 8/20/2026 9:59:03 AM EST | |||
| 855.00 | 140.50 | 147.30 | 143.90 | % | 0.17 | 0 | 0 | 0.48 | 0.81 | 0.00 | -0.60 | 8/20/2026 9:59:03 AM EST | |||
| 860.00 | 136.70 | 143.70 | 140.20 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.00 | -0.61 | 8/20/2026 9:59:03 AM EST | |||
| 865.00 | 133.30 | 140.10 | 136.70 | % | 0.16 | 0 | 0 | 0.48 | 0.79 | 0.00 | -0.63 | 8/20/2026 9:59:03 AM EST | |||
| 870.00 | 129.20 | 135.70 | 132.45 | % | 0.15 | 0 | 0 | 0.48 | 0.78 | 0.00 | -0.64 | 8/20/2026 9:59:03 AM EST | |||
| 875.00 | 125.50 | 132.00 | 128.75 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.00 | -0.66 | 8/20/2026 9:59:03 AM EST | |||
| 880.00 | 122.30 | 128.40 | 125.35 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.00 | -0.67 | 8/20/2026 9:59:03 AM EST | |||
| 885.00 | 118.80 | 126.00 | 122.40 | % | 0.14 | 0 | 0 | 0.48 | 0.75 | 0.00 | -0.68 | 8/20/2026 9:59:03 AM EST | |||
| 890.00 | 114.90 | 121.70 | 118.30 | % | 0.13 | 0 | 0 | 0.48 | 0.74 | 0.00 | -0.70 | 8/20/2026 9:59:03 AM EST | |||
| 895.00 | 111.50 | 118.50 | 115.00 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.00 | -0.71 | 8/20/2026 9:59:03 AM EST | |||
| 900.00 | 108.40 | 114.90 | 111.65 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.00 | -0.72 | 8/20/2026 9:59:03 AM EST | |||
| 905.00 | 104.80 | 111.70 | 108.25 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.00 | -0.73 | 8/20/2026 9:59:03 AM EST | |||
| 910.00 | 101.90 | 107.90 | 104.90 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.00 | -0.74 | 8/20/2026 9:59:03 AM EST | |||
| 915.00 | 98.70 | 104.80 | 101.75 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.00 | -0.75 | 8/20/2026 9:59:03 AM EST | |||
| 920.00 | 95.20 | 101.60 | 98.40 | % | 0.11 | 0 | 0 | 0.48 | 0.67 | 0.00 | -0.76 | 8/20/2026 9:59:03 AM EST | |||
| 925.00 | 92.10 | 98.60 | 95.35 | % | 0.10 | 0 | 0 | 0.48 | 0.66 | 0.00 | -0.77 | 8/20/2026 9:59:03 AM EST | |||
| 930.00 | 89.40 | 95.60 | 92.50 | % | 0.10 | 0 | 0 | 0.48 | 0.65 | 0.00 | -0.77 | 8/20/2026 9:59:03 AM EST | |||
| 935.00 | 86.30 | 93.90 | 90.10 | % | 0.10 | 0 | 0 | 0.48 | 0.63 | 0.00 | -0.78 | 8/20/2026 9:59:03 AM EST | |||
| 940.00 | 83.30 | 90.20 | 86.75 | 170.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.62 | 0.00 | -0.79 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 945.00 | 80.60 | 87.20 | 83.90 | 79.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.61 | 0.00 | -0.79 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 950.00 | 77.90 | 83.80 | 80.85 | % | 0.09 | 0 | 0 | 0.48 | 0.60 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 955.00 | 75.20 | 81.00 | 78.10 | % | 0.08 | 0 | 0 | 0.48 | 0.59 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 960.00 | 72.40 | 78.50 | 75.45 | % | 0.08 | 0 | 0 | 0.48 | 0.57 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 965.00 | 69.80 | 75.70 | 72.75 | % | 0.08 | 0 | 0 | 0.48 | 0.56 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 970.00 | 67.60 | 73.20 | 70.40 | 131.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.55 | 0.00 | -0.81 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 975.00 | 65.00 | 70.80 | 67.90 | % | 0.07 | 0 | 0 | 0.48 | 0.54 | 0.00 | -0.81 | 8/20/2026 9:59:03 AM EST | |||
| 980.00 | 62.60 | 68.30 | 65.45 | 66.00 | -4.40 | -6.25% | 0.07 | 1 | 2 | 0.48 | 0.52 | 0.00 | -0.81 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 985.00 | 60.20 | 66.20 | 63.20 | 67.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.51 | 0.00 | -0.81 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 990.00 | 58.00 | 63.80 | 60.90 | 60.80 | -11.60 | -16.03% | 0.06 | 2 | 3 | 0.49 | 0.50 | 0.00 | -0.81 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 995.00 | 55.70 | 61.50 | 58.60 | 72.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.49 | 0.00 | -0.80 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,000.00 | 53.70 | 59.60 | 56.65 | 58.00 | -2.00 | -3.34% | 0.06 | 1 | 2 | 0.49 | 0.48 | 0.00 | -0.80 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 1,005.00 | 51.50 | 57.30 | 54.40 | % | 0.05 | 0 | 0 | 0.49 | 0.46 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 1,010.00 | 49.50 | 55.60 | 52.55 | % | 0.05 | 0 | 0 | 0.49 | 0.45 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 1,015.00 | 47.50 | 53.20 | 50.35 | % | 0.05 | 0 | 0 | 0.49 | 0.44 | 0.00 | -0.79 | 8/20/2026 9:59:03 AM EST | |||
| 1,020.00 | 45.60 | 50.90 | 48.25 | % | 0.05 | 0 | 0 | 0.49 | 0.43 | 0.00 | -0.79 | 8/20/2026 9:59:03 AM EST | |||
| 1,025.00 | 43.80 | 50.00 | 46.90 | % | 0.05 | 0 | 0 | 0.49 | 0.42 | 0.00 | -0.78 | 8/20/2026 9:59:03 AM EST | |||
| 1,030.00 | 42.00 | 47.90 | 44.95 | 67.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | 0.41 | 0.00 | -0.77 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,035.00 | 40.30 | 46.30 | 43.30 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.00 | -0.77 | 8/20/2026 9:59:03 AM EST | |||
| 1,040.00 | 38.50 | 44.20 | 41.35 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.00 | -0.76 | 8/20/2026 9:59:03 AM EST | |||
| 1,045.00 | 36.90 | 42.90 | 39.90 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.00 | -0.75 | 8/20/2026 9:59:03 AM EST | |||
| 1,050.00 | 35.30 | 40.40 | 37.85 | 39.98 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.36 | 0.00 | -0.75 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,055.00 | 33.70 | 38.70 | 36.20 | 40.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.35 | 0.00 | -0.74 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,060.00 | 32.30 | 38.20 | 35.25 | 98.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.00 | -0.73 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,065.00 | 30.90 | 37.00 | 33.95 | 37.75 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | 0.33 | 0.00 | -0.72 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,070.00 | 29.50 | 35.80 | 32.65 | 33.86 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.49 | 0.32 | 0.00 | -0.71 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,075.00 | 28.20 | 33.60 | 30.90 | 34.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.49 | 0.31 | 0.00 | -0.70 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,080.00 | 26.90 | 32.70 | 29.80 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.00 | -0.69 | 8/20/2026 9:59:03 AM EST | |||
| 1,085.00 | 25.50 | 31.90 | 28.70 | % | 0.03 | 0 | 0 | 0.49 | 0.29 | 0.00 | -0.68 | 8/20/2026 9:59:03 AM EST | |||
| 1,090.00 | 24.40 | 30.00 | 27.20 | 29.20 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.49 | 0.28 | 0.00 | -0.67 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,095.00 | 23.20 | 28.80 | 26.00 | 29.06 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.49 | 0.27 | 0.00 | -0.66 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,100.00 | 22.20 | 28.60 | 25.40 | 23.50 | -13.30 | -36.15% | 0.02 | 6 | 3 | 0.48 | 0.26 | 0.00 | -0.64 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 1,105.00 | 21.00 | 26.50 | 23.75 | 26.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.25 | 0.00 | -0.63 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,110.00 | 20.00 | 24.80 | 22.40 | 22.50 | % | 0.02 | 10 | 0 | 0.49 | 0.25 | 0.00 | -0.62 | 8/20/2026 | 8/20/2026 9:59:03 AM EST | |
| 1,115.00 | 19.00 | 25.10 | 22.05 | 33.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.24 | 0.00 | -0.61 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,120.00 | 18.00 | 24.80 | 21.40 | % | 0.02 | 0 | 0 | 0.48 | 0.23 | 0.00 | -0.60 | 8/20/2026 9:59:03 AM EST | |||
| 1,125.00 | 17.10 | 23.30 | 20.20 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.00 | -0.58 | 8/20/2026 9:59:03 AM EST | |||
| 1,130.00 | 16.10 | 22.60 | 19.35 | % | 0.02 | 0 | 0 | 0.48 | 0.21 | 0.00 | -0.57 | 8/20/2026 9:59:03 AM EST | |||
| 1,135.00 | 15.30 | 21.30 | 18.30 | 39.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.21 | 0.00 | -0.56 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,140.00 | 14.50 | 21.90 | 18.20 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.00 | -0.55 | 8/20/2026 9:59:03 AM EST | |||
| 1,145.00 | 13.60 | 19.20 | 16.40 | 23.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.19 | 0.00 | -0.53 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,150.00 | 12.90 | 19.30 | 16.10 | 16.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.18 | 0.00 | -0.52 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,155.00 | 12.30 | 18.70 | 15.50 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.00 | -0.51 | 8/20/2026 9:59:03 AM EST | |||
| 1,160.00 | 11.60 | 16.30 | 13.95 | 14.96 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.17 | 0.00 | -0.50 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,165.00 | 11.70 | 15.40 | 13.55 | 13.80 | % | 0.01 | 58 | 0 | 0.49 | 0.16 | 0.00 | -0.48 | 8/20/2026 | 8/20/2026 9:59:03 AM EST | |
| 1,170.00 | 10.50 | 16.80 | 13.65 | 18.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.16 | 0.00 | -0.47 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,175.00 | 9.50 | 16.80 | 13.15 | 18.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.15 | 0.00 | -0.46 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,180.00 | 9.50 | 15.40 | 12.45 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.15 | 0.00 | -0.45 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,185.00 | 8.30 | 15.10 | 11.70 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.00 | -0.43 | 8/20/2026 9:59:03 AM EST | |||
| 1,190.00 | 7.70 | 14.80 | 11.25 | % | 0.01 | 0 | 0 | 0.49 | 0.13 | 0.00 | -0.42 | 8/20/2026 9:59:03 AM EST | |||
| 1,195.00 | 7.20 | 14.40 | 10.80 | 36.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.13 | 0.00 | -0.41 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,200.00 | 6.70 | 13.70 | 10.20 | 11.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.12 | 0.00 | -0.40 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,205.00 | 6.20 | 13.00 | 9.60 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.39 | 8/20/2026 9:59:03 AM EST | |||
| 1,210.00 | 5.80 | 12.90 | 9.35 | 10.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.11 | 0.00 | -0.38 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,220.00 | 4.90 | 10.20 | 7.55 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.11 | 0.00 | -0.35 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,240.00 | 3.40 | 8.30 | 5.85 | 16.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.09 | 0.00 | -0.31 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,260.00 | 3.20 | 6.90 | 5.05 | 5.70 | -0.94 | -14.16% | 0.00 | 2 | 7 | 0.48 | 0.07 | 0.00 | -0.27 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 1,280.00 | 1.00 | 5.90 | 3.45 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.06 | 0.00 | -0.24 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,300.00 | 0.10 | 7.20 | 3.65 | 18.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.05 | 0.00 | -0.20 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,310.00 | 0.00 | 7.60 | 3.80 | 17.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.05 | 0.00 | -0.19 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,320.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.17 | 8/20/2026 9:59:03 AM EST | |||
| 1,330.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.16 | 8/20/2026 9:59:03 AM EST | |||
| 1,340.00 | 0.00 | 5.40 | 2.70 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.03 | 0.00 | -0.15 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,350.00 | 0.00 | 6.60 | 3.30 | 5.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.14 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,360.00 | 0.00 | 6.40 | 3.20 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.13 | 8/20/2026 9:59:03 AM EST | |||
| 1,370.00 | 0.00 | 5.90 | 2.95 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.03 | 0.00 | -0.12 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,380.00 | 0.00 | 5.70 | 2.85 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.11 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,390.00 | 0.00 | 5.60 | 2.80 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 1,400.00 | 0.00 | 3.00 | 1.50 | 3.00 | % | 0.00 | 10 | 0 | 0.60 | 0.02 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 9:59:03 AM EST | |
| 1,410.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 1,420.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 1,430.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 1,440.00 | 0.00 | 5.00 | 2.50 | 5.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.06 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,460.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.05 | 8/20/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 555.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/20/2026 9:59:03 AM EST | |||
| 560.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/20/2026 9:59:03 AM EST | |||
| 565.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 570.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 575.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 8/20/2026 9:59:03 AM EST | |||
| 580.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 8/20/2026 9:59:03 AM EST | |||
| 585.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 8/20/2026 9:59:03 AM EST | |||
| 590.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 8/20/2026 9:59:03 AM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.05 | 8/20/2026 9:59:03 AM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.06 | 8/20/2026 9:59:03 AM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 610.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 615.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 620.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 625.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 630.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 635.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 640.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 645.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 650.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 655.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 660.00 | 0.00 | 5.10 | 2.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 665.00 | 0.00 | 5.60 | 2.80 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.11 | 8/20/2026 9:59:03 AM EST | |||
| 670.00 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.12 | 8/20/2026 9:59:03 AM EST | |||
| 675.00 | 0.00 | 5.80 | 2.90 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.12 | 8/20/2026 9:59:03 AM EST | |||
| 680.00 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.13 | 8/20/2026 9:59:03 AM EST | |||
| 685.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.14 | 8/20/2026 9:59:03 AM EST | |||
| 690.00 | 0.00 | 5.80 | 2.90 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.14 | 8/20/2026 9:59:03 AM EST | |||
| 695.00 | 0.00 | 5.70 | 2.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | -0.02 | 0.00 | -0.15 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 700.00 | 0.05 | 4.70 | 2.38 | 1.90 | +0.11 | +6.15% | 0.00 | 2 | 18 | 0.64 | -0.02 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 705.00 | 0.00 | 6.20 | 3.10 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.17 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 710.00 | 0.00 | 6.50 | 3.25 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | -0.02 | 0.00 | -0.18 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 715.00 | 0.00 | 6.80 | 3.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.18 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 720.00 | 0.00 | 6.60 | 3.30 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | -0.03 | 0.00 | -0.19 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 725.00 | 0.00 | 6.50 | 3.25 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | -0.03 | 0.00 | -0.20 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 730.00 | 0.00 | 7.20 | 3.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | -0.03 | 0.00 | -0.21 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 735.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 0.61 | -0.04 | 0.00 | -0.23 | 8/20/2026 9:59:03 AM EST | |||
| 740.00 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.24 | 8/20/2026 9:59:03 AM EST | |||
| 745.00 | 0.20 | 7.30 | 3.75 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.25 | 8/20/2026 9:59:03 AM EST | |||
| 750.00 | 2.10 | 7.10 | 4.60 | 7.67 | +3.67 | +91.75% | 0.01 | 3 | 18 | 0.44 | -0.05 | 0.00 | -0.29 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 755.00 | 0.50 | 7.90 | 4.20 | 4.68 | -0.38 | -7.51% | 0.01 | 2 | 1 | 0.46 | -0.05 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 760.00 | 0.65 | 7.80 | 4.23 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.06 | 0.00 | -0.31 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 765.00 | 1.00 | 8.80 | 4.90 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.06 | 0.00 | -0.33 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 770.00 | 1.50 | 8.90 | 5.20 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.07 | 0.00 | -0.34 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 775.00 | 1.80 | 9.30 | 5.55 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.07 | 0.00 | -0.36 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 780.00 | 2.50 | 9.60 | 6.05 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.08 | 0.00 | -0.37 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 785.00 | 3.10 | 9.80 | 6.45 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.08 | 0.00 | -0.38 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 790.00 | 3.70 | 9.60 | 6.65 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.09 | 0.00 | -0.40 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 795.00 | 4.20 | 11.00 | 7.60 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.09 | 0.00 | -0.41 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 800.00 | 5.80 | 10.40 | 8.10 | 8.58 | +1.31 | +18.02% | 0.01 | 2 | 11 | 0.50 | -0.10 | 0.00 | -0.43 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 805.00 | 5.30 | 12.50 | 8.90 | 8.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.11 | 0.00 | -0.45 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 810.00 | 6.30 | 12.50 | 9.40 | 9.00 | +0.10 | +1.13% | 0.01 | 1,005 | 5 | 0.48 | -0.11 | 0.00 | -0.46 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 815.00 | 7.20 | 14.60 | 10.90 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.12 | 0.00 | -0.48 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 820.00 | 8.30 | 14.10 | 11.20 | 11.30 | +1.00 | +9.71% | 0.01 | 1 | 12 | 0.48 | -0.13 | 0.00 | -0.49 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 825.00 | 9.00 | 13.70 | 11.35 | 11.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.49 | -0.14 | 0.00 | -0.51 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 830.00 | 9.30 | 14.50 | 11.90 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.49 | -0.14 | 0.00 | -0.52 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 835.00 | 11.50 | 15.30 | 13.40 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | -0.15 | 0.00 | -0.54 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 840.00 | 12.60 | 16.30 | 14.45 | 15.05 | +0.95 | +6.74% | 0.02 | 28 | 6 | 0.49 | -0.16 | 0.00 | -0.56 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 845.00 | 13.20 | 17.30 | 15.25 | 16.10 | +1.15 | +7.70% | 0.02 | 100 | 2 | 0.50 | -0.17 | 0.00 | -0.57 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 850.00 | 13.90 | 18.30 | 16.10 | 15.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | -0.18 | 0.00 | -0.59 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 855.00 | 15.40 | 19.40 | 17.40 | 17.55 | -1.45 | -7.64% | 0.02 | 6 | 15 | 0.49 | -0.19 | 0.00 | -0.60 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 860.00 | 16.00 | 20.50 | 18.25 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 1,473 | 0.49 | -0.20 | 0.00 | -0.61 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 865.00 | 17.60 | 21.70 | 19.65 | 20.20 | -2.80 | -12.18% | 0.02 | 18 | 4 | 0.49 | -0.21 | 0.00 | -0.63 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 870.00 | 18.80 | 23.00 | 20.90 | 21.40 | +0.94 | +4.60% | 0.02 | 2 | 13 | 0.49 | -0.22 | 0.00 | -0.64 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 875.00 | 19.90 | 24.50 | 22.20 | 22.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.49 | -0.23 | 0.00 | -0.66 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 880.00 | 21.30 | 26.00 | 23.65 | 23.57 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.24 | 0.00 | -0.67 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 885.00 | 22.70 | 26.90 | 24.80 | 24.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.25 | 0.00 | -0.68 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 890.00 | 24.20 | 30.70 | 27.45 | 19.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.26 | 0.00 | -0.70 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 895.00 | 25.80 | 32.20 | 29.00 | 29.53 | -2.02 | -6.41% | 0.03 | 2 | 25 | 0.48 | -0.27 | 0.00 | -0.71 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 900.00 | 27.20 | 33.20 | 30.20 | 31.15 | +2.05 | +7.05% | 0.03 | 2 | 17 | 0.49 | -0.28 | 0.00 | -0.72 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 905.00 | 29.10 | 35.70 | 32.40 | 32.37 | +0.43 | +1.35% | 0.04 | 1 | 6 | 0.48 | -0.29 | 0.00 | -0.73 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 910.00 | 30.30 | 37.40 | 33.85 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.00 | -0.74 | 8/20/2026 9:59:03 AM EST | |||
| 915.00 | 32.30 | 39.00 | 35.65 | 35.34 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.32 | 0.00 | -0.75 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 920.00 | 33.90 | 40.90 | 37.40 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.33 | 0.00 | -0.76 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 925.00 | 35.80 | 42.10 | 38.95 | % | 0.04 | 0 | 0 | 0.49 | -0.34 | 0.00 | -0.77 | 8/20/2026 9:59:03 AM EST | |||
| 930.00 | 37.80 | 44.90 | 41.35 | 27.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | -0.35 | 0.00 | -0.77 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 935.00 | 39.90 | 47.00 | 43.45 | 40.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.48 | -0.37 | 0.00 | -0.78 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 940.00 | 42.00 | 49.10 | 45.55 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.49 | -0.38 | 0.00 | -0.79 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 945.00 | 44.10 | 51.30 | 47.70 | 35.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | -0.39 | 0.00 | -0.79 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 950.00 | 46.40 | 52.60 | 49.50 | 55.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | -0.40 | 0.00 | -0.80 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 955.00 | 48.70 | 54.50 | 51.60 | 49.19 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.41 | 0.00 | -0.80 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 960.00 | 51.00 | 56.80 | 53.90 | 56.26 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.49 | -0.43 | 0.00 | -0.80 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 965.00 | 53.50 | 59.40 | 56.45 | % | 0.06 | 0 | 0 | 0.49 | -0.44 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 970.00 | 56.00 | 62.40 | 59.20 | 52.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.45 | 0.00 | -0.81 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 975.00 | 58.50 | 65.80 | 62.15 | 63.80 | % | 0.06 | 2 | 0 | 0.49 | -0.46 | 0.00 | -0.81 | 8/20/2026 | 8/20/2026 9:59:03 AM EST | |
| 980.00 | 61.10 | 67.60 | 64.35 | 60.87 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.48 | 0.00 | -0.81 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 985.00 | 63.80 | 71.00 | 67.40 | 65.87 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.49 | 0.00 | -0.81 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 990.00 | 66.50 | 72.60 | 69.55 | 42.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.50 | 0.00 | -0.81 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 995.00 | 69.30 | 76.60 | 72.95 | 76.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.51 | 0.00 | -0.80 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,000.00 | 72.20 | 79.40 | 75.80 | 34.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | -0.52 | 0.00 | -0.80 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,005.00 | 75.10 | 81.20 | 78.15 | % | 0.08 | 0 | 0 | 0.49 | -0.54 | 0.00 | -0.80 | 8/20/2026 9:59:03 AM EST | |||
| 1,010.00 | 77.90 | 85.00 | 81.45 | 83.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.55 | 0.00 | -0.80 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,015.00 | 81.10 | 87.70 | 84.40 | 82.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.56 | 0.00 | -0.79 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,020.00 | 84.10 | 90.80 | 87.45 | 87.18 | +0.68 | +0.79% | 0.09 | 1 | 4 | 0.49 | -0.57 | 0.00 | -0.79 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |
| 1,025.00 | 87.20 | 94.00 | 90.60 | % | 0.09 | 0 | 0 | 0.49 | -0.58 | 0.00 | -0.78 | 8/20/2026 9:59:03 AM EST | |||
| 1,030.00 | 90.40 | 97.90 | 94.15 | 73.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.59 | 0.00 | -0.77 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,035.00 | 93.80 | 100.90 | 97.35 | % | 0.09 | 0 | 0 | 0.49 | -0.61 | 0.00 | -0.77 | 8/20/2026 9:59:03 AM EST | |||
| 1,040.00 | 97.20 | 104.00 | 100.60 | 79.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.62 | 0.00 | -0.76 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,045.00 | 100.50 | 107.70 | 104.10 | 73.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.63 | 0.00 | -0.75 | 8/13/2026 | 8/20/2026 9:59:03 AM EST |
| 1,050.00 | 103.90 | 111.00 | 107.45 | 83.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.64 | 0.00 | -0.75 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,055.00 | 107.20 | 114.90 | 111.05 | 115.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.65 | 0.00 | -0.74 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,060.00 | 110.70 | 118.00 | 114.35 | % | 0.11 | 0 | 0 | 0.49 | -0.66 | 0.00 | -0.73 | 8/20/2026 9:59:03 AM EST | |||
| 1,065.00 | 114.30 | 122.00 | 118.15 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.00 | -0.72 | 8/20/2026 9:59:03 AM EST | |||
| 1,070.00 | 117.90 | 125.70 | 121.80 | % | 0.11 | 0 | 0 | 0.49 | -0.68 | 0.00 | -0.71 | 8/20/2026 9:59:03 AM EST | |||
| 1,075.00 | 121.80 | 129.00 | 125.40 | 66.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.69 | 0.00 | -0.70 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,080.00 | 125.50 | 133.00 | 129.25 | 68.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.70 | 0.00 | -0.69 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,085.00 | 129.30 | 136.80 | 133.05 | % | 0.12 | 0 | 0 | 0.49 | -0.71 | 0.00 | -0.68 | 8/20/2026 9:59:03 AM EST | |||
| 1,090.00 | 132.90 | 140.70 | 136.80 | 99.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.00 | -0.67 | 8/18/2026 | 8/20/2026 9:59:03 AM EST |
| 1,095.00 | 136.90 | 144.40 | 140.65 | % | 0.13 | 0 | 0 | 0.49 | -0.73 | 0.00 | -0.66 | 8/20/2026 9:59:03 AM EST | |||
| 1,100.00 | 140.60 | 148.40 | 144.50 | % | 0.13 | 0 | 0 | 0.49 | -0.74 | 0.00 | -0.64 | 8/20/2026 9:59:03 AM EST | |||
| 1,105.00 | 144.80 | 152.30 | 148.55 | 96.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.75 | 0.00 | -0.63 | 8/14/2026 | 8/20/2026 9:59:03 AM EST |
| 1,110.00 | 148.70 | 156.00 | 152.35 | 90.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.75 | 0.00 | -0.62 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,115.00 | 152.80 | 160.00 | 156.40 | 89.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.49 | -0.76 | 0.00 | -0.61 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,120.00 | 156.80 | 164.10 | 160.45 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.00 | -0.60 | 8/20/2026 9:59:03 AM EST | |||
| 1,125.00 | 160.70 | 168.20 | 164.45 | 90.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.49 | -0.78 | 0.00 | -0.58 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,130.00 | 165.00 | 172.30 | 168.65 | % | 0.15 | 0 | 0 | 0.49 | -0.79 | 0.00 | -0.57 | 8/20/2026 9:59:03 AM EST | |||
| 1,135.00 | 168.90 | 176.50 | 172.70 | 97.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | -0.79 | 0.00 | -0.56 | 8/17/2026 | 8/20/2026 9:59:03 AM EST |
| 1,140.00 | 173.40 | 180.70 | 177.05 | % | 0.16 | 0 | 0 | 0.49 | -0.80 | 0.00 | -0.55 | 8/20/2026 9:59:03 AM EST | |||
| 1,145.00 | 177.60 | 185.00 | 181.30 | % | 0.16 | 0 | 0 | 0.49 | -0.81 | 0.00 | -0.53 | 8/20/2026 9:59:03 AM EST | |||
| 1,150.00 | 181.60 | 189.20 | 185.40 | 178.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | -0.82 | 0.00 | -0.52 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,155.00 | 185.90 | 193.60 | 189.75 | % | 0.16 | 0 | 0 | 0.49 | -0.82 | 0.00 | -0.51 | 8/20/2026 9:59:03 AM EST | |||
| 1,160.00 | 190.50 | 197.90 | 194.20 | % | 0.17 | 0 | 0 | 0.49 | -0.83 | 0.00 | -0.50 | 8/20/2026 9:59:03 AM EST | |||
| 1,165.00 | 194.80 | 202.30 | 198.55 | % | 0.17 | 0 | 0 | 0.49 | -0.84 | 0.00 | -0.48 | 8/20/2026 9:59:03 AM EST | |||
| 1,170.00 | 199.20 | 206.70 | 202.95 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.00 | -0.47 | 8/20/2026 9:59:03 AM EST | |||
| 1,175.00 | 202.80 | 211.10 | 206.95 | 212.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.85 | 0.00 | -0.46 | 8/19/2026 | 8/20/2026 9:59:03 AM EST |
| 1,180.00 | 206.40 | 215.50 | 210.95 | % | 0.18 | 0 | 0 | 0.48 | -0.85 | 0.00 | -0.45 | 8/20/2026 9:59:03 AM EST | |||
| 1,185.00 | 211.00 | 220.00 | 215.50 | % | 0.18 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.43 | 8/20/2026 9:59:03 AM EST | |||
| 1,190.00 | 215.30 | 224.50 | 219.90 | % | 0.18 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.42 | 8/20/2026 9:59:03 AM EST | |||
| 1,195.00 | 220.00 | 229.00 | 224.50 | % | 0.19 | 0 | 0 | 0.49 | -0.87 | 0.00 | -0.41 | 8/20/2026 9:59:03 AM EST | |||
| 1,200.00 | 224.00 | 233.50 | 228.75 | % | 0.19 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.40 | 8/20/2026 9:59:03 AM EST | |||
| 1,205.00 | 229.00 | 238.10 | 233.55 | % | 0.19 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.39 | 8/20/2026 9:59:03 AM EST | |||
| 1,210.00 | 235.00 | 242.70 | 238.85 | % | 0.20 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.38 | 8/20/2026 9:59:03 AM EST | |||
| 1,220.00 | 243.00 | 251.90 | 247.45 | % | 0.20 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.35 | 8/20/2026 9:59:03 AM EST | |||
| 1,240.00 | 262.20 | 270.40 | 266.30 | % | 0.21 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.31 | 8/20/2026 9:59:03 AM EST | |||
| 1,260.00 | 281.20 | 289.30 | 285.25 | % | 0.23 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.27 | 8/20/2026 9:59:03 AM EST | |||
| 1,280.00 | 300.90 | 308.60 | 304.75 | % | 0.24 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.24 | 8/20/2026 9:59:03 AM EST | |||
| 1,300.00 | 319.80 | 328.00 | 323.90 | % | 0.25 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.20 | 8/20/2026 9:59:03 AM EST | |||
| 1,310.00 | 329.90 | 337.80 | 333.85 | % | 0.25 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.19 | 8/20/2026 9:59:03 AM EST | |||
| 1,320.00 | 339.90 | 347.70 | 343.80 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.17 | 8/20/2026 9:59:03 AM EST | |||
| 1,330.00 | 349.40 | 357.60 | 353.50 | % | 0.27 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.16 | 8/20/2026 9:59:03 AM EST | |||
| 1,340.00 | 359.20 | 367.50 | 363.35 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.15 | 8/20/2026 9:59:03 AM EST | |||
| 1,350.00 | 369.40 | 377.40 | 373.40 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.14 | 8/20/2026 9:59:03 AM EST | |||
| 1,360.00 | 379.10 | 387.40 | 383.25 | % | 0.28 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.13 | 8/20/2026 9:59:03 AM EST | |||
| 1,370.00 | 389.30 | 397.40 | 393.35 | % | 0.29 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.12 | 8/20/2026 9:59:03 AM EST | |||
| 1,380.00 | 399.10 | 407.40 | 403.25 | % | 0.29 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.11 | 8/20/2026 9:59:03 AM EST | |||
| 1,390.00 | 408.70 | 417.40 | 413.05 | % | 0.30 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.10 | 8/20/2026 9:59:03 AM EST | |||
| 1,400.00 | 418.60 | 427.40 | 423.00 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.09 | 8/20/2026 9:59:03 AM EST | |||
| 1,410.00 | 428.60 | 437.40 | 433.00 | % | 0.31 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.08 | 8/20/2026 9:59:03 AM EST | |||
| 1,420.00 | 439.10 | 447.40 | 443.25 | % | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 1,430.00 | 449.10 | 457.30 | 453.20 | % | 0.32 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.07 | 8/20/2026 9:59:03 AM EST | |||
| 1,440.00 | 458.50 | 467.40 | 462.95 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.06 | 8/20/2026 9:59:03 AM EST | |||
| 1,460.00 | 478.50 | 487.40 | 482.95 | 485.00 | % | 0.33 | 1 | 0 | 0.75 | -0.99 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 9:59:03 AM EST |