Options Chain for GE VERNOVA INC COM (GEV) - $656.50 as of 8/1/2025 8:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 525.70 | 530.50 | 528.10 | 499.86 | 0.00 | 0.00% | 4.06 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 135.00 | 521.00 | 525.50 | 523.25 | 222.00 | 0.00 | 0.00% | 3.88 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:51 PM EST |
| 140.00 | 516.10 | 520.50 | 518.30 | % | 3.70 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 511.00 | 515.50 | 513.25 | 212.50 | 0.00 | 0.00% | 3.54 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:51 PM EST |
| 150.00 | 506.20 | 510.50 | 508.35 | % | 3.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 155.00 | 501.10 | 505.70 | 503.40 | 150.15 | 0.00 | 0.00% | 3.25 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/1/2025 3:59:51 PM EST |
| 160.00 | 496.20 | 500.70 | 498.45 | 475.04 | 0.00 | 0.00% | 3.12 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 165.00 | 491.20 | 495.90 | 493.55 | 188.20 | 0.00 | 0.00% | 2.99 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:51 PM EST |
| 170.00 | 486.20 | 490.90 | 488.55 | % | 2.87 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 481.30 | 485.90 | 483.60 | 151.30 | 0.00 | 0.00% | 2.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 476.30 | 481.00 | 478.65 | 154.34 | 0.00 | 0.00% | 2.66 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 471.50 | 476.00 | 473.75 | % | 2.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 190.00 | 466.50 | 471.00 | 468.75 | % | 2.47 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 195.00 | 461.60 | 465.90 | 463.75 | % | 2.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 200.00 | 456.70 | 461.30 | 459.00 | 92.70 | 0.00 | 0.00% | 2.29 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 446.70 | 451.30 | 449.00 | 87.11 | 0.00 | 0.00% | 2.14 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 436.80 | 441.40 | 439.10 | 114.60 | 0.00 | 0.00% | 2.00 | 0 | 13 | 1.33 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 427.00 | 431.40 | 429.20 | 132.10 | 0.00 | 0.00% | 1.87 | 0 | 28 | 1.27 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 417.00 | 421.50 | 419.25 | 94.65 | 0.00 | 0.00% | 1.75 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 407.10 | 411.90 | 409.50 | 285.00 | 0.00 | 0.00% | 1.64 | 0 | 15 | 1.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 397.20 | 402.00 | 399.60 | 393.00 | 0.00 | 0.00% | 1.54 | 0 | 14 | 1.15 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 387.50 | 392.00 | 389.75 | 391.00 | 0.00 | 0.00% | 1.44 | 0 | 48 | 1.10 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 280.00 | 377.50 | 382.20 | 379.85 | 231.40 | 0.00 | 0.00% | 1.36 | 0 | 8 | 1.06 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 367.60 | 372.40 | 370.00 | 225.30 | 0.00 | 0.00% | 1.28 | 0 | 12 | 1.02 | 1.00 | 0.00 | -0.03 | 6/24/2025 | 8/1/2025 3:59:51 PM EST |
| 300.00 | 358.00 | 362.50 | 360.25 | 324.88 | 0.00 | 0.00% | 1.20 | 0 | 286 | 0.99 | 1.00 | 0.00 | -0.04 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 348.00 | 352.40 | 350.20 | 185.00 | 0.00 | 0.00% | 1.13 | 0 | 45 | 0.96 | 1.00 | 0.00 | -0.04 | 6/5/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 338.10 | 343.00 | 340.55 | 315.30 | 0.00 | 0.00% | 1.06 | 0 | 52 | 0.93 | 1.00 | 0.00 | -0.04 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 330.00 | 328.50 | 332.90 | 330.70 | 213.00 | 0.00 | 0.00% | 1.00 | 0 | 45 | 0.90 | 1.00 | 0.00 | -0.05 | 7/11/2025 | 8/1/2025 3:59:51 PM EST |
| 340.00 | 318.60 | 323.00 | 320.80 | 301.09 | +138.44 | +85.12% | 0.94 | 2 | 424 | 0.87 | 1.00 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 350.00 | 309.00 | 313.10 | 311.05 | 284.00 | 0.00 | 0.00% | 0.89 | 0 | 262 | 0.84 | 0.99 | 0.00 | -0.06 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 299.50 | 303.50 | 301.50 | 286.22 | 0.00 | 0.00% | 0.84 | 0 | 154 | 0.80 | 0.99 | 0.00 | -0.07 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 370.00 | 290.00 | 293.70 | 291.85 | 273.20 | 0.00 | 0.00% | 0.79 | 0 | 162 | 0.65 | 0.99 | 0.00 | -0.08 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 380.00 | 280.00 | 283.50 | 281.75 | 271.00 | 0.00 | 0.00% | 0.74 | 0 | 176 | 0.75 | 0.99 | 0.00 | -0.09 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 390.00 | 270.60 | 274.30 | 272.45 | 260.80 | 0.00 | 0.00% | 0.70 | 0 | 123 | 0.63 | 0.98 | 0.00 | -0.10 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 400.00 | 261.00 | 263.80 | 262.40 | 162.50 | 0.00 | 0.00% | 0.66 | 0 | 172 | 0.59 | 0.98 | 0.00 | -0.11 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 410.00 | 251.50 | 255.00 | 253.25 | 249.65 | +23.15 | +10.23% | 0.62 | 1 | 51 | 0.62 | 0.97 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 420.00 | 242.00 | 245.50 | 243.75 | 209.40 | 0.00 | 0.00% | 0.58 | 0 | 54 | 0.60 | 0.97 | 0.00 | -0.13 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 430.00 | 232.50 | 236.00 | 234.25 | 206.00 | 0.00 | 0.00% | 0.54 | 0 | 51 | 0.59 | 0.96 | 0.00 | -0.14 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 440.00 | 223.00 | 225.80 | 224.40 | 213.00 | 0.00 | 0.00% | 0.51 | 0 | 379 | 0.57 | 0.96 | 0.00 | -0.15 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 450.00 | 213.00 | 216.50 | 214.75 | 223.00 | 0.00 | 0.00% | 0.48 | 0 | 249 | 0.57 | 0.95 | 0.00 | -0.17 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 460.00 | 204.40 | 207.20 | 205.80 | 190.70 | 0.00 | 0.00% | 0.45 | 0 | 198 | 0.56 | 0.94 | 0.00 | -0.18 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 470.00 | 195.20 | 198.70 | 196.95 | 200.00 | 0.00 | 0.00% | 0.42 | 0 | 92 | 0.56 | 0.93 | 0.00 | -0.20 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 480.00 | 185.90 | 189.10 | 187.50 | 165.05 | 0.00 | 0.00% | 0.39 | 0 | 473 | 0.55 | 0.92 | 0.00 | -0.21 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 490.00 | 177.70 | 180.30 | 179.00 | 169.00 | 0.00 | 0.00% | 0.37 | 0 | 233 | 0.54 | 0.91 | 0.00 | -0.23 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 500.00 | 168.30 | 171.40 | 169.85 | 173.50 | -4.20 | -2.37% | 0.34 | 2 | 294 | 0.53 | 0.90 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 510.00 | 160.50 | 162.90 | 161.70 | 155.25 | 0.00 | 0.00% | 0.32 | 0 | 138 | 0.53 | 0.89 | 0.00 | -0.25 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 520.00 | 150.70 | 154.40 | 152.55 | 167.40 | 0.00 | 0.00% | 0.29 | 0 | 283 | 0.53 | 0.87 | 0.00 | -0.27 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 530.00 | 143.50 | 146.20 | 144.85 | 134.30 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.52 | 0.86 | 0.00 | -0.28 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 540.00 | 134.60 | 137.70 | 136.15 | 145.10 | 0.00 | 0.00% | 0.25 | 0 | 276 | 0.51 | 0.84 | 0.00 | -0.30 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 550.00 | 127.30 | 129.70 | 128.50 | 106.70 | 0.00 | 0.00% | 0.23 | 0 | 97 | 0.50 | 0.82 | 0.00 | -0.31 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 560.00 | 119.30 | 122.10 | 120.70 | 107.60 | -19.05 | -15.05% | 0.22 | 2 | 349 | 0.50 | 0.81 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 570.00 | 112.30 | 114.70 | 113.50 | 117.90 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.50 | 0.78 | 0.00 | -0.34 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 580.00 | 104.50 | 107.20 | 105.85 | 105.57 | -4.43 | -4.03% | 0.18 | 5 | 187 | 0.49 | 0.76 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 590.00 | 97.40 | 100.20 | 98.80 | 88.10 | +3.95 | +4.70% | 0.17 | 14 | 30 | 0.48 | 0.74 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 600.00 | 90.90 | 92.90 | 91.90 | 91.71 | -3.89 | -4.07% | 0.15 | 22 | 256 | 0.48 | 0.72 | 0.00 | -0.37 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 620.00 | 78.10 | 80.00 | 79.05 | 77.43 | -3.07 | -3.82% | 0.13 | 15 | 69 | 0.47 | 0.66 | 0.00 | -0.39 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 640.00 | 66.10 | 68.30 | 67.20 | 65.90 | -2.61 | -3.81% | 0.11 | 58 | 249 | 0.46 | 0.61 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 650.00 | 61.40 | 62.90 | 62.15 | 61.61 | -2.69 | -4.19% | 0.10 | 108 | 1,339 | 0.46 | 0.58 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 660.00 | 56.40 | 57.80 | 57.10 | 57.35 | -4.18 | -6.80% | 0.09 | 75 | 674 | 0.46 | 0.55 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 670.00 | 50.80 | 53.00 | 51.90 | 50.90 | -5.80 | -10.23% | 0.08 | 8 | 20 | 0.45 | 0.52 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 680.00 | 47.20 | 48.50 | 47.85 | 47.10 | -2.50 | -5.04% | 0.07 | 507 | 111 | 0.46 | 0.50 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 690.00 | 42.80 | 44.30 | 43.55 | 42.00 | -3.20 | -7.08% | 0.06 | 6 | 83 | 0.45 | 0.47 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 700.00 | 39.10 | 40.10 | 39.60 | 39.10 | -0.77 | -1.94% | 0.06 | 78 | 414 | 0.45 | 0.44 | 0.00 | -0.39 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 710.00 | 34.50 | 36.70 | 35.60 | 36.08 | -1.43 | -3.82% | 0.05 | 9 | 172 | 0.45 | 0.41 | 0.00 | -0.38 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 720.00 | 31.50 | 33.20 | 32.35 | 31.90 | -4.30 | -11.88% | 0.04 | 6 | 126 | 0.44 | 0.39 | 0.00 | -0.38 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 740.00 | 25.90 | 27.30 | 26.60 | 27.00 | -0.19 | -0.70% | 0.04 | 57 | 95 | 0.44 | 0.34 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 760.00 | 21.10 | 22.30 | 21.70 | 21.30 | +4.74 | +28.63% | 0.03 | 30 | 31 | 0.44 | 0.29 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 770.00 | 18.80 | 20.40 | 19.60 | 19.70 | +8.10 | +69.83% | 0.03 | 3 | 3 | 0.44 | 0.27 | 0.00 | -0.32 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 780.00 | 17.20 | 18.20 | 17.70 | 17.60 | -0.50 | -2.77% | 0.02 | 2 | 30 | 0.45 | 0.25 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 790.00 | 15.50 | 16.80 | 16.15 | 15.89 | +4.19 | +35.82% | 0.02 | 5 | 3 | 0.44 | 0.23 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 800.00 | 14.00 | 15.00 | 14.50 | 13.70 | -0.11 | -0.80% | 0.02 | 26 | 888 | 0.44 | 0.21 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 810.00 | 12.50 | 13.70 | 13.10 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | 0.20 | 0.00 | -0.26 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 820.00 | 9.70 | 12.50 | 11.10 | 8.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.18 | 0.00 | -0.25 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 830.00 | 9.80 | 11.10 | 10.45 | 9.58 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.16 | 0.00 | -0.23 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 840.00 | 8.70 | 10.20 | 9.45 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.15 | 0.00 | -0.22 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 850.00 | 8.00 | 8.70 | 8.35 | 8.17 | +1.12 | +15.89% | 0.01 | 27 | 7 | 0.45 | 0.14 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 860.00 | 7.10 | 7.60 | 7.35 | 6.76 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.12 | 0.00 | -0.19 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 870.00 | 5.30 | 9.00 | 7.15 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.18 | 8/1/2025 3:59:51 PM EST | |||
| 880.00 | 5.40 | 6.50 | 5.95 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | 0.10 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 890.00 | 3.80 | 7.50 | 5.65 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.15 | 8/1/2025 3:59:51 PM EST | |||
| 900.00 | 4.00 | 5.60 | 4.80 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.08 | 0.00 | -0.14 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 910.00 | 2.00 | 6.50 | 4.25 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.13 | 8/1/2025 3:59:51 PM EST | |||
| 920.00 | 1.65 | 5.80 | 3.73 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.11 | 8/1/2025 3:59:51 PM EST | |||
| 930.00 | 1.50 | 5.40 | 3.45 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 940.00 | 1.80 | 3.80 | 2.80 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.09 | 8/1/2025 3:59:51 PM EST | |||
| 950.00 | 1.45 | 3.90 | 2.68 | 2.65 | +0.20 | +8.17% | 0.00 | 18 | 117 | 0.44 | 0.05 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 960.00 | 0.95 | 4.50 | 2.73 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.08 | 8/1/2025 3:59:51 PM EST | |||
| 970.00 | 0.70 | 4.20 | 2.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.03 | 0.00 | -0.07 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 980.00 | 0.45 | 4.00 | 2.23 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 990.00 | 0.35 | 3.80 | 2.08 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 1,000.00 | 0.10 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.05 | 8/1/2025 3:59:51 PM EST | |||
| 1,010.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.05 | 8/1/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/1/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/1/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/1/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/1/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.09 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 2.35 | 1.18 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 8/1/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.01 | 0.00 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.98 | 0.00 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.82 | 0.00 | 0.00 | -0.04 | 7/17/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.91 | 0.00 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.65 | 1.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.88 | 0.00 | 0.00 | -0.04 | 7/17/2025 | 8/1/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.76 | 0.00 | 0.00 | -0.05 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.83 | 0.00 | 0.00 | -0.05 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.80 | -0.01 | 0.00 | -0.06 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 0.05 | 1.40 | 0.73 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.57 | -0.01 | 0.00 | -0.07 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 370.00 | 0.05 | 3.20 | 1.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.60 | -0.01 | 0.00 | -0.08 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 380.00 | 0.05 | 2.90 | 1.48 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.55 | -0.01 | 0.00 | -0.09 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 390.00 | 0.40 | 3.10 | 1.75 | 1.85 | +0.40 | +27.59% | 0.00 | 1 | 423 | 0.59 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 400.00 | 1.05 | 2.20 | 1.63 | 2.23 | +1.07 | +92.25% | 0.00 | 1 | 158 | 0.58 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 410.00 | 0.80 | 3.10 | 1.95 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.56 | -0.03 | 0.00 | -0.12 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 420.00 | 0.80 | 3.20 | 2.00 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.55 | -0.03 | 0.00 | -0.13 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 430.00 | 1.20 | 4.40 | 2.80 | 3.24 | +1.44 | +80.00% | 0.01 | 1 | 308 | 0.56 | -0.04 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 440.00 | 2.70 | 3.90 | 3.30 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.56 | -0.04 | 0.00 | -0.15 | 7/28/2025 | 8/1/2025 3:59:51 PM EST |
| 450.00 | 2.95 | 4.70 | 3.83 | 4.62 | +1.49 | +47.61% | 0.01 | 2 | 361 | 0.56 | -0.05 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 460.00 | 4.30 | 4.80 | 4.55 | 4.60 | +1.20 | +35.30% | 0.01 | 5 | 183 | 0.55 | -0.06 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 470.00 | 4.80 | 5.80 | 5.30 | 6.40 | +2.11 | +49.19% | 0.01 | 8 | 66 | 0.54 | -0.07 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 480.00 | 5.70 | 6.70 | 6.20 | 6.50 | +2.28 | +54.03% | 0.01 | 1 | 678 | 0.54 | -0.08 | 0.00 | -0.21 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 490.00 | 6.70 | 7.50 | 7.10 | 7.35 | +1.25 | +20.50% | 0.01 | 8 | 160 | 0.53 | -0.09 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 500.00 | 7.70 | 9.50 | 8.60 | 8.50 | +1.69 | +24.82% | 0.02 | 4 | 720 | 0.53 | -0.10 | 0.00 | -0.24 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 510.00 | 8.90 | 10.00 | 9.45 | 9.40 | +1.80 | +23.69% | 0.02 | 1 | 504 | 0.52 | -0.11 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 520.00 | 10.50 | 11.70 | 11.10 | 11.20 | +3.40 | +43.59% | 0.02 | 2 | 45 | 0.52 | -0.13 | 0.00 | -0.27 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 530.00 | 12.00 | 13.00 | 12.50 | 12.40 | +3.30 | +36.27% | 0.02 | 4 | 81 | 0.51 | -0.14 | 0.00 | -0.28 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 540.00 | 13.50 | 14.90 | 14.20 | 14.20 | -1.10 | -7.19% | 0.03 | 2 | 47 | 0.51 | -0.16 | 0.00 | -0.30 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 550.00 | 15.60 | 16.70 | 16.15 | 16.88 | +4.93 | +41.26% | 0.03 | 12 | 75 | 0.50 | -0.18 | 0.00 | -0.31 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 560.00 | 17.90 | 18.80 | 18.35 | 19.03 | +4.98 | +35.45% | 0.03 | 4 | 285 | 0.50 | -0.19 | 0.00 | -0.33 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 570.00 | 20.20 | 21.40 | 20.80 | 21.53 | +5.47 | +34.06% | 0.04 | 5 | 58 | 0.49 | -0.22 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 580.00 | 22.90 | 23.80 | 23.35 | 22.12 | +1.92 | +9.51% | 0.04 | 3 | 1,025 | 0.49 | -0.24 | 0.00 | -0.35 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 590.00 | 25.70 | 26.90 | 26.30 | 27.20 | +4.65 | +20.63% | 0.04 | 9 | 140 | 0.48 | -0.26 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 600.00 | 28.30 | 30.20 | 29.25 | 30.60 | +5.30 | +20.95% | 0.05 | 20 | 137 | 0.48 | -0.28 | 0.00 | -0.37 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 620.00 | 36.00 | 36.90 | 36.45 | 37.50 | +7.00 | +22.96% | 0.06 | 10 | 165 | 0.47 | -0.34 | 0.00 | -0.39 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 640.00 | 44.40 | 45.70 | 45.05 | 45.34 | +3.74 | +8.99% | 0.07 | 23 | 495 | 0.47 | -0.39 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 650.00 | 48.90 | 50.90 | 49.90 | 49.20 | +6.90 | +16.32% | 0.08 | 145 | 25 | 0.46 | -0.42 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 660.00 | 53.80 | 55.50 | 54.65 | 56.50 | +7.17 | +14.54% | 0.08 | 8 | 9 | 0.47 | -0.45 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 670.00 | 58.90 | 61.50 | 60.20 | 57.10 | +4.70 | +8.97% | 0.09 | 5 | 3 | 0.46 | -0.48 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 680.00 | 64.50 | 66.50 | 65.50 | 65.25 | +8.20 | +14.38% | 0.10 | 208 | 108 | 0.46 | -0.50 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 690.00 | 69.60 | 71.90 | 70.75 | 62.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.53 | 0.00 | -0.40 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 700.00 | 76.10 | 77.80 | 76.95 | 77.50 | +10.50 | +15.68% | 0.11 | 12 | 2 | 0.46 | -0.56 | 0.00 | -0.39 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 710.00 | 80.80 | 84.40 | 82.60 | 83.80 | +8.80 | +11.74% | 0.12 | 1 | 2 | 0.45 | -0.59 | 0.00 | -0.38 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 720.00 | 88.00 | 91.70 | 89.85 | % | 0.12 | 0 | 0 | 0.45 | -0.61 | 0.00 | -0.38 | 8/1/2025 3:59:51 PM EST | |||
| 740.00 | 102.20 | 105.20 | 103.70 | % | 0.14 | 0 | 0 | 0.45 | -0.66 | 0.00 | -0.36 | 8/1/2025 3:59:51 PM EST | |||
| 760.00 | 117.50 | 120.30 | 118.90 | % | 0.16 | 0 | 0 | 0.45 | -0.71 | 0.00 | -0.33 | 8/1/2025 3:59:51 PM EST | |||
| 770.00 | 125.20 | 128.60 | 126.90 | % | 0.16 | 0 | 0 | 0.45 | -0.73 | 0.00 | -0.32 | 8/1/2025 3:59:51 PM EST | |||
| 780.00 | 133.50 | 136.80 | 135.15 | % | 0.17 | 0 | 0 | 0.45 | -0.75 | 0.00 | -0.31 | 8/1/2025 3:59:51 PM EST | |||
| 790.00 | 142.10 | 144.80 | 143.45 | % | 0.18 | 0 | 0 | 0.45 | -0.77 | 0.00 | -0.29 | 8/1/2025 3:59:51 PM EST | |||
| 800.00 | 150.30 | 153.40 | 151.85 | % | 0.19 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.28 | 8/1/2025 3:59:51 PM EST | |||
| 810.00 | 159.10 | 162.10 | 160.60 | % | 0.20 | 0 | 0 | 0.45 | -0.80 | 0.00 | -0.26 | 8/1/2025 3:59:51 PM EST | |||
| 820.00 | 167.60 | 171.70 | 169.65 | 233.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.45 | -0.82 | 0.00 | -0.25 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 830.00 | 176.10 | 179.80 | 177.95 | 243.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.44 | -0.84 | 0.00 | -0.23 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 840.00 | 185.70 | 188.90 | 187.30 | % | 0.22 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.22 | 8/1/2025 3:59:51 PM EST | |||
| 850.00 | 194.50 | 198.30 | 196.40 | 259.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.44 | -0.86 | 0.00 | -0.20 | 7/23/2025 | 8/1/2025 3:59:51 PM EST |
| 860.00 | 204.10 | 207.50 | 205.80 | % | 0.24 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.19 | 8/1/2025 3:59:51 PM EST | |||
| 870.00 | 213.10 | 216.80 | 214.95 | % | 0.25 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.18 | 8/1/2025 3:59:51 PM EST | |||
| 880.00 | 222.60 | 226.90 | 224.75 | % | 0.26 | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.16 | 8/1/2025 3:59:51 PM EST | |||
| 890.00 | 232.30 | 236.00 | 234.15 | % | 0.26 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.15 | 8/1/2025 3:59:51 PM EST | |||
| 900.00 | 242.10 | 245.80 | 243.95 | % | 0.27 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.14 | 8/1/2025 3:59:51 PM EST | |||
| 910.00 | 251.90 | 255.50 | 253.70 | % | 0.28 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.13 | 8/1/2025 3:59:51 PM EST | |||
| 920.00 | 261.80 | 265.20 | 263.50 | % | 0.29 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.11 | 8/1/2025 3:59:51 PM EST | |||
| 930.00 | 271.70 | 275.20 | 273.45 | % | 0.29 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.10 | 8/1/2025 3:59:51 PM EST | |||
| 940.00 | 281.30 | 285.80 | 283.55 | % | 0.30 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.09 | 8/1/2025 3:59:51 PM EST | |||
| 950.00 | 291.30 | 295.90 | 293.60 | % | 0.31 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.09 | 8/1/2025 3:59:51 PM EST | |||
| 960.00 | 301.30 | 305.90 | 303.60 | % | 0.32 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.08 | 8/1/2025 3:59:51 PM EST | |||
| 970.00 | 311.40 | 316.00 | 313.70 | % | 0.32 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.07 | 8/1/2025 3:59:51 PM EST | |||
| 980.00 | 321.30 | 325.90 | 323.60 | % | 0.33 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 990.00 | 331.30 | 335.80 | 333.55 | % | 0.34 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.06 | 8/1/2025 3:59:51 PM EST | |||
| 1,000.00 | 341.30 | 345.90 | 343.60 | % | 0.34 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 8/1/2025 3:59:51 PM EST | |||
| 1,010.00 | 351.30 | 355.60 | 353.45 | % | 0.35 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.05 | 8/1/2025 3:59:51 PM EST |