Options Chain for GE VERNOVA INC COM (GEV) - $863.14 as of 10/30/2026 7:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 393.00 | 400.60 | 396.80 | 491.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 9:58:58 AM EST |
| 520.00 | 373.10 | 380.70 | 376.90 | 365.60 | -68.20 | -15.73% | 0.72 | 1 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 540.00 | 353.20 | 360.70 | 356.95 | 387.38 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 9:58:58 AM EST |
| 560.00 | 333.20 | 340.80 | 337.00 | 321.42 | 0.00 | 0.00% | 0.60 | 0 | 15 | 1.22 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 580.00 | 313.20 | 320.90 | 317.05 | 295.90 | -47.60 | -13.86% | 0.55 | 1 | 9 | 1.15 | 1.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 600.00 | 294.00 | 301.10 | 297.55 | 293.71 | 0.00 | 0.00% | 0.50 | 0 | 45 | 1.07 | 1.00 | 0.00 | -0.05 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 620.00 | 274.00 | 281.30 | 277.65 | 252.00 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.03 | 1.00 | 0.00 | -0.07 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 640.00 | 254.00 | 261.50 | 257.75 | 192.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.13 | 10/22/2026 | 11/2/2026 9:58:58 AM EST |
| 650.00 | 244.00 | 251.70 | 247.85 | 219.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.93 | 0.99 | 0.00 | -0.12 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 660.00 | 233.40 | 241.90 | 237.65 | 213.00 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.15 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 670.00 | 224.40 | 232.10 | 228.25 | 226.23 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.85 | 0.98 | 0.00 | -0.20 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 680.00 | 214.70 | 222.30 | 218.50 | 220.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | 0.98 | 0.00 | -0.21 | 10/15/2026 | 11/2/2026 9:58:58 AM EST |
| 690.00 | 205.00 | 212.60 | 208.80 | 228.76 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.82 | 0.97 | 0.00 | -0.25 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 700.00 | 195.40 | 202.90 | 199.15 | 195.72 | 0.00 | 0.00% | 0.28 | 0 | 107 | 0.83 | 0.96 | 0.00 | -0.30 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 710.00 | 185.80 | 193.30 | 189.55 | 152.05 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.78 | 0.96 | 0.00 | -0.36 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 720.00 | 176.40 | 183.80 | 180.10 | 170.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.61 | 0.94 | 0.00 | -0.41 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 730.00 | 167.00 | 174.40 | 170.70 | 134.48 | 0.00 | 0.00% | 0.23 | 0 | 40 | 0.62 | 0.93 | 0.00 | -0.48 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 740.00 | 157.70 | 165.10 | 161.40 | 132.67 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.62 | 0.92 | 0.00 | -0.54 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 750.00 | 148.60 | 155.90 | 152.25 | 124.53 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.61 | 0.90 | 0.00 | -0.61 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 760.00 | 139.20 | 146.90 | 143.05 | 132.56 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.60 | 0.88 | 0.00 | -0.69 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 770.00 | 130.60 | 138.00 | 134.30 | 126.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.60 | 0.86 | 0.00 | -0.76 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 780.00 | 121.90 | 129.10 | 125.50 | 135.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.59 | 0.84 | 0.00 | -0.83 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 790.00 | 113.20 | 120.70 | 116.95 | 110.14 | +9.34 | +9.27% | 0.15 | 5 | 86 | 0.59 | 0.81 | 0.00 | -0.90 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 800.00 | 105.00 | 112.70 | 108.85 | 84.10 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.59 | 0.79 | 0.00 | -0.96 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 810.00 | 98.30 | 103.90 | 101.10 | 94.90 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.59 | 0.76 | 0.00 | -1.02 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 820.00 | 90.50 | 95.10 | 92.80 | 87.80 | 0.00 | 0.00% | 0.11 | 0 | 241 | 0.58 | 0.73 | 0.00 | -1.08 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 830.00 | 83.90 | 87.50 | 85.70 | 80.50 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.58 | 0.70 | 0.00 | -1.12 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 840.00 | 77.70 | 79.90 | 78.80 | 62.29 | +9.65 | +18.34% | 0.09 | 12 | 262 | 0.58 | 0.66 | 0.00 | -1.16 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 850.00 | 70.70 | 72.90 | 71.80 | 71.98 | +22.39 | +45.15% | 0.08 | 21 | 168 | 0.58 | 0.63 | 0.00 | -1.19 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 860.00 | 64.40 | 66.50 | 65.45 | 62.00 | +19.00 | +44.19% | 0.08 | 24 | 515 | 0.57 | 0.59 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 870.00 | 58.10 | 60.30 | 59.20 | 57.60 | +17.30 | +42.93% | 0.07 | 12 | 286 | 0.57 | 0.56 | 0.00 | -1.22 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 880.00 | 52.80 | 54.30 | 53.55 | 53.10 | +17.34 | +48.49% | 0.06 | 86 | 765 | 0.57 | 0.52 | 0.00 | -1.22 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 885.00 | 49.40 | 51.50 | 50.45 | 42.96 | +10.41 | +31.99% | 0.06 | 1 | 56 | 0.56 | 0.50 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 890.00 | 46.60 | 48.90 | 47.75 | 43.70 | +11.57 | +36.01% | 0.05 | 3 | 212 | 0.56 | 0.48 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 895.00 | 44.50 | 46.80 | 45.65 | 30.60 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.56 | 0.47 | 0.00 | -1.20 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 900.00 | 42.20 | 43.60 | 42.90 | 42.00 | +13.80 | +48.94% | 0.05 | 10 | 581 | 0.56 | 0.45 | 0.00 | -1.18 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 905.00 | 39.00 | 41.70 | 40.35 | 26.60 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.56 | 0.43 | 0.00 | -1.17 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 907.50 | 38.10 | 40.30 | 39.20 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.56 | 0.42 | 0.00 | -1.16 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 910.00 | 36.60 | 39.20 | 37.90 | 32.80 | +8.08 | +32.69% | 0.04 | 1 | 226 | 0.56 | 0.41 | 0.00 | -1.15 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 912.50 | 36.20 | 38.40 | 37.30 | 35.10 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.56 | 0.40 | 0.00 | -1.15 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 915.00 | 34.40 | 36.80 | 35.60 | 24.17 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.56 | 0.39 | 0.00 | -1.14 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 917.50 | 33.80 | 36.20 | 35.00 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.55 | 0.39 | 0.00 | -1.13 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 920.00 | 32.80 | 35.00 | 33.90 | 26.00 | +3.08 | +13.44% | 0.04 | 3 | 309 | 0.56 | 0.38 | 0.00 | -1.12 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 922.50 | 31.20 | 33.70 | 32.45 | 31.90 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.55 | 0.37 | 0.00 | -1.11 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 925.00 | 30.90 | 32.90 | 31.90 | 24.00 | +2.68 | +12.57% | 0.03 | 1 | 77 | 0.56 | 0.36 | 0.00 | -1.10 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 927.50 | 29.40 | 31.30 | 30.35 | 27.42 | -2.88 | -9.51% | 0.03 | 3 | 28 | 0.55 | 0.35 | 0.00 | -1.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 930.00 | 28.40 | 30.30 | 29.35 | 21.30 | +1.60 | +8.13% | 0.03 | 1 | 254 | 0.55 | 0.34 | 0.00 | -1.07 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 932.50 | 27.50 | 29.30 | 28.40 | 18.30 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.55 | 0.33 | 0.00 | -1.06 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 935.00 | 26.80 | 28.40 | 27.60 | 20.20 | -6.40 | -24.06% | 0.03 | 1 | 124 | 0.55 | 0.33 | 0.00 | -1.05 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 937.50 | 25.80 | 27.60 | 26.70 | 26.10 | +0.10 | +0.39% | 0.03 | 3 | 18 | 0.55 | 0.32 | 0.00 | -1.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 940.00 | 25.90 | 26.70 | 26.30 | 25.20 | +8.76 | +53.29% | 0.03 | 12 | 148 | 0.55 | 0.31 | 0.00 | -1.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 942.50 | 24.70 | 26.00 | 25.35 | 25.30 | +9.40 | +59.12% | 0.03 | 7 | 20 | 0.55 | 0.30 | 0.00 | -1.01 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 945.00 | 23.60 | 25.40 | 24.50 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.55 | 0.29 | 0.00 | -0.99 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 947.50 | 22.80 | 24.40 | 23.60 | 14.80 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.55 | 0.29 | 0.00 | -0.98 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 950.00 | 22.10 | 24.10 | 23.10 | 18.70 | +3.90 | +26.36% | 0.02 | 8 | 511 | 0.55 | 0.28 | 0.00 | -0.96 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 952.50 | 21.40 | 23.10 | 22.25 | 14.84 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.55 | 0.27 | 0.00 | -0.95 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 955.00 | 20.70 | 22.20 | 21.45 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.55 | 0.26 | 0.00 | -0.93 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 960.00 | 19.30 | 20.70 | 20.00 | 20.00 | +8.40 | +72.42% | 0.02 | 2 | 249 | 0.55 | 0.25 | 0.00 | -0.90 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 965.00 | 17.80 | 19.40 | 18.60 | 12.80 | -5.10 | -28.50% | 0.02 | 10 | 82 | 0.54 | 0.24 | 0.00 | -0.87 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 970.00 | 16.80 | 17.90 | 17.35 | 17.43 | +6.23 | +55.63% | 0.02 | 8 | 181 | 0.55 | 0.22 | 0.00 | -0.84 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 975.00 | 15.60 | 16.80 | 16.20 | 16.18 | +6.38 | +65.11% | 0.02 | 4 | 211 | 0.54 | 0.21 | 0.00 | -0.81 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 980.00 | 14.50 | 15.60 | 15.05 | 14.60 | +5.50 | +60.44% | 0.02 | 3 | 285 | 0.55 | 0.20 | 0.00 | -0.78 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 990.00 | 12.40 | 13.50 | 12.95 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.54 | 0.17 | 0.00 | -0.72 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,000.00 | 10.50 | 11.50 | 11.00 | 11.00 | +3.70 | +50.69% | 0.01 | 15 | 956 | 0.54 | 0.15 | 0.00 | -0.65 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,010.00 | 8.90 | 9.70 | 9.30 | 8.50 | +2.26 | +36.22% | 0.01 | 53 | 160 | 0.54 | 0.13 | 0.00 | -0.59 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,020.00 | 7.50 | 8.30 | 7.90 | 7.60 | +2.61 | +52.31% | 0.01 | 21 | 165 | 0.54 | 0.12 | 0.00 | -0.53 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,040.00 | 5.30 | 5.90 | 5.60 | 5.29 | +1.54 | +41.07% | 0.01 | 8 | 362 | 0.54 | 0.09 | 0.00 | -0.43 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,050.00 | 4.40 | 5.00 | 4.70 | 4.60 | +1.43 | +45.11% | 0.00 | 18 | 277 | 0.54 | 0.07 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,060.00 | 3.70 | 4.30 | 4.00 | 3.80 | +1.10 | +40.75% | 0.00 | 1 | 272 | 0.54 | 0.06 | 0.00 | -0.33 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,080.00 | 2.60 | 3.10 | 2.85 | 2.55 | +0.42 | +19.72% | 0.00 | 57 | 356 | 0.54 | 0.05 | 0.00 | -0.25 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,100.00 | 1.80 | 2.25 | 2.03 | 1.95 | +0.42 | +27.46% | 0.00 | 26 | 605 | 0.54 | 0.03 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,120.00 | 0.05 | 2.60 | 1.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | 0.02 | 0.00 | -0.14 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,140.00 | 0.05 | 5.00 | 2.53 | 2.58 | +0.80 | +44.95% | 0.00 | 1 | 67 | 0.59 | 0.02 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,150.00 | 0.05 | 4.90 | 2.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.60 | 0.01 | 0.00 | -0.09 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | 0.01 | 0.00 | -0.07 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,180.00 | 0.05 | 0.85 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.55 | 0.01 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,200.00 | 0.05 | 1.00 | 0.53 | 0.93 | +0.53 | +132.50% | 0.00 | 1 | 190 | 0.62 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 1,240.00 | 0.05 | 0.70 | 0.38 | 0.32 | +0.07 | +28.00% | 0.00 | 25 | 64 | 0.62 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,260.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 1,280.00 | 0.00 | 4.40 | 2.20 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,300.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,340.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 9:58:58 AM EST |
| 1,380.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 9:58:58 AM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 9:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 9:58:58 AM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 9:58:58 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 11/2/2026 9:58:58 AM EST |
| 600.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.08 | 0.00 | 0.00 | -0.05 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 620.00 | 0.05 | 0.75 | 0.40 | 1.00 | -0.15 | -13.05% | 0.00 | 1 | 115 | 0.68 | 0.00 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 640.00 | 0.05 | 2.70 | 1.38 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.83 | -0.01 | 0.00 | -0.13 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 650.00 | 0.20 | 2.75 | 1.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.66 | -0.01 | 0.00 | -0.12 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 660.00 | 0.30 | 4.10 | 2.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | -0.01 | 0.00 | -0.15 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.83 | -0.02 | 0.00 | -0.20 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 680.00 | 0.05 | 2.75 | 1.40 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.62 | -0.02 | 0.00 | -0.21 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 690.00 | 1.10 | 2.95 | 2.03 | 1.95 | -2.25 | -53.58% | 0.00 | 1 | 114 | 0.66 | -0.03 | 0.00 | -0.25 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 700.00 | 1.50 | 2.55 | 2.03 | 2.60 | -2.24 | -46.29% | 0.00 | 2 | 210 | 0.62 | -0.04 | 0.00 | -0.30 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 710.00 | 1.85 | 3.10 | 2.48 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.62 | -0.04 | 0.00 | -0.36 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 720.00 | 2.40 | 3.00 | 2.70 | 3.60 | -3.76 | -51.09% | 0.00 | 7 | 123 | 0.61 | -0.06 | 0.00 | -0.41 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 730.00 | 3.10 | 3.30 | 3.20 | 3.40 | -4.75 | -58.29% | 0.00 | 9 | 84 | 0.60 | -0.07 | 0.00 | -0.48 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 740.00 | 3.70 | 4.10 | 3.90 | 4.50 | -5.60 | -55.45% | 0.01 | 2 | 201 | 0.59 | -0.08 | 0.00 | -0.54 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 750.00 | 4.40 | 5.00 | 4.70 | 4.70 | -5.55 | -54.15% | 0.01 | 20 | 250 | 0.59 | -0.10 | 0.00 | -0.61 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 760.00 | 5.40 | 5.90 | 5.65 | 5.70 | -6.80 | -54.40% | 0.01 | 5 | 233 | 0.58 | -0.12 | 0.00 | -0.69 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 770.00 | 6.40 | 7.00 | 6.70 | 8.53 | -8.40 | -49.62% | 0.01 | 18 | 187 | 0.58 | -0.14 | 0.00 | -0.76 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 780.00 | 7.70 | 8.10 | 7.90 | 9.70 | -8.40 | -46.41% | 0.01 | 1,620 | 2,082 | 0.57 | -0.16 | 0.00 | -0.83 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 790.00 | 9.20 | 9.90 | 9.55 | 10.31 | -11.69 | -53.14% | 0.01 | 1 | 220 | 0.57 | -0.19 | 0.00 | -0.90 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 800.00 | 10.80 | 11.80 | 11.30 | 11.25 | -13.37 | -54.31% | 0.01 | 10 | 866 | 0.56 | -0.21 | 0.00 | -0.96 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 810.00 | 12.90 | 13.70 | 13.30 | 15.50 | -13.90 | -47.28% | 0.02 | 4 | 230 | 0.56 | -0.24 | 0.00 | -1.02 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 820.00 | 15.30 | 16.10 | 15.70 | 16.00 | -12.90 | -44.64% | 0.02 | 25 | 1,431 | 0.56 | -0.27 | 0.00 | -1.08 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 830.00 | 17.50 | 18.50 | 18.00 | 18.37 | -14.63 | -44.34% | 0.02 | 11 | 325 | 0.56 | -0.30 | 0.00 | -1.12 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 840.00 | 20.50 | 21.40 | 20.95 | 20.20 | -18.38 | -47.65% | 0.02 | 2 | 694 | 0.55 | -0.34 | 0.00 | -1.16 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 850.00 | 22.90 | 24.50 | 23.70 | 32.40 | -15.13 | -31.84% | 0.03 | 3 | 668 | 0.55 | -0.37 | 0.00 | -1.19 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 860.00 | 26.80 | 28.10 | 27.45 | 29.74 | -22.45 | -43.02% | 0.03 | 5 | 523 | 0.55 | -0.41 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 870.00 | 30.20 | 32.00 | 31.10 | 39.68 | -18.52 | -31.83% | 0.04 | 1 | 396 | 0.54 | -0.44 | 0.00 | -1.22 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 880.00 | 34.10 | 36.50 | 35.30 | 35.90 | -27.64 | -43.50% | 0.04 | 1 | 305 | 0.54 | -0.48 | 0.00 | -1.22 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 885.00 | 36.80 | 38.40 | 37.60 | 40.10 | -3.50 | -8.03% | 0.04 | 1 | 13 | 0.54 | -0.50 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 890.00 | 38.70 | 41.00 | 39.85 | 43.89 | -25.85 | -37.07% | 0.04 | 2 | 111 | 0.54 | -0.52 | 0.00 | -1.21 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 895.00 | 41.10 | 43.50 | 42.30 | 54.45 | -18.45 | -25.31% | 0.05 | 10 | 115 | 0.54 | -0.53 | 0.00 | -1.20 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 900.00 | 43.90 | 46.10 | 45.00 | 57.10 | -17.42 | -23.38% | 0.05 | 9 | 423 | 0.54 | -0.55 | 0.00 | -1.18 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 905.00 | 46.40 | 48.70 | 47.55 | 59.68 | -11.72 | -16.42% | 0.05 | 2 | 30 | 0.53 | -0.57 | 0.00 | -1.17 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 907.50 | 47.70 | 49.80 | 48.75 | 53.70 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.53 | -0.58 | 0.00 | -1.16 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 910.00 | 49.10 | 51.30 | 50.20 | 76.19 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.53 | -0.59 | 0.00 | -1.15 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 912.50 | 50.00 | 52.60 | 51.30 | 55.90 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.53 | -0.60 | 0.00 | -1.15 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 915.00 | 51.60 | 53.80 | 52.70 | 50.40 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.53 | -0.61 | 0.00 | -1.14 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 917.50 | 53.20 | 55.10 | 54.15 | 60.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.53 | -0.61 | 0.00 | -1.13 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 920.00 | 54.60 | 56.80 | 55.70 | 90.00 | 0.00 | 0.00% | 0.06 | 0 | 423 | 0.53 | -0.62 | 0.00 | -1.12 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 922.50 | 56.00 | 58.30 | 57.15 | 63.50 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.53 | -0.63 | 0.00 | -1.11 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 925.00 | 57.00 | 59.80 | 58.40 | 53.80 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.64 | 0.00 | -1.10 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 927.50 | 58.70 | 61.30 | 60.00 | 66.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.53 | -0.65 | 0.00 | -1.08 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 930.00 | 60.40 | 62.70 | 61.55 | 67.48 | -23.36 | -25.72% | 0.07 | 13 | 321 | 0.53 | -0.66 | 0.00 | -1.07 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 932.50 | 62.20 | 64.50 | 63.35 | 70.40 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.53 | -0.67 | 0.00 | -1.06 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 935.00 | 63.80 | 65.80 | 64.80 | 108.80 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.53 | -0.67 | 0.00 | -1.05 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 937.50 | 65.10 | 68.30 | 66.70 | 84.70 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.52 | -0.68 | 0.00 | -1.03 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 940.00 | 66.70 | 69.10 | 67.90 | 91.97 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.52 | -0.69 | 0.00 | -1.02 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 942.50 | 68.70 | 70.90 | 69.80 | 66.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.52 | -0.70 | 0.00 | -1.01 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 945.00 | 70.10 | 72.80 | 71.45 | 78.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.52 | -0.71 | 0.00 | -0.99 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 947.50 | 72.10 | 74.30 | 73.20 | 80.56 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | -0.71 | 0.00 | -0.98 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 950.00 | 74.10 | 76.00 | 75.05 | 93.21 | -18.77 | -16.77% | 0.08 | 10 | 1,665 | 0.52 | -0.72 | 0.00 | -0.96 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 952.50 | 75.10 | 78.20 | 76.65 | 83.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.73 | 0.00 | -0.95 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 955.00 | 77.00 | 79.40 | 78.20 | 85.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | -0.74 | 0.00 | -0.93 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 960.00 | 80.60 | 83.80 | 82.20 | 99.87 | -9.93 | -9.05% | 0.09 | 2 | 168 | 0.51 | -0.75 | 0.00 | -0.90 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 965.00 | 83.80 | 87.20 | 85.50 | 93.25 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.51 | -0.76 | 0.00 | -0.87 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 970.00 | 88.20 | 91.40 | 89.80 | 104.25 | +7.75 | +8.04% | 0.09 | 3 | 42 | 0.51 | -0.78 | 0.00 | -0.84 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 975.00 | 91.10 | 95.10 | 93.10 | 127.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.51 | -0.79 | 0.00 | -0.81 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 980.00 | 95.30 | 99.40 | 97.35 | 131.35 | 0.00 | 0.00% | 0.10 | 0 | 258 | 0.52 | -0.80 | 0.00 | -0.78 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 990.00 | 103.30 | 107.50 | 105.40 | 125.58 | 0.00 | 0.00% | 0.11 | 0 | 119 | 0.50 | -0.83 | 0.00 | -0.72 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 1,000.00 | 109.70 | 116.90 | 113.30 | 154.90 | 0.00 | 0.00% | 0.11 | 0 | 719 | 0.50 | -0.85 | 0.00 | -0.65 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,010.00 | 118.80 | 126.00 | 122.40 | 126.50 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.50 | -0.87 | 0.00 | -0.59 | 10/27/2026 | 11/2/2026 9:58:58 AM EST |
| 1,020.00 | 127.40 | 134.50 | 130.95 | 137.82 | -1.08 | -0.78% | 0.13 | 5 | 24 | 0.45 | -0.88 | 0.00 | -0.53 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,040.00 | 144.90 | 152.50 | 148.70 | 214.57 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.66 | -0.91 | 0.00 | -0.43 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 1,050.00 | 154.20 | 161.60 | 157.90 | 195.05 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.67 | -0.93 | 0.00 | -0.38 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,060.00 | 163.40 | 170.90 | 167.15 | 226.95 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.68 | -0.94 | 0.00 | -0.33 | 10/26/2026 | 11/2/2026 9:58:58 AM EST |
| 1,080.00 | 182.40 | 189.80 | 186.10 | 179.44 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | -0.95 | 0.00 | -0.25 | 10/29/2026 | 11/2/2026 9:58:58 AM EST |
| 1,100.00 | 201.80 | 209.00 | 205.40 | 216.00 | +6.95 | +3.33% | 0.19 | 1 | 329 | 0.74 | -0.97 | 0.00 | -0.19 | 11/2/2026 | 11/2/2026 9:58:58 AM EST |
| 1,120.00 | 221.40 | 228.80 | 225.10 | % | 0.20 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.14 | 11/2/2026 9:58:58 AM EST | |||
| 1,140.00 | 241.10 | 248.80 | 244.95 | 223.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.10 | 10/16/2026 | 11/2/2026 9:58:58 AM EST |
| 1,150.00 | 251.00 | 258.50 | 254.75 | 183.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.09 | 10/13/2026 | 11/2/2026 9:58:58 AM EST |
| 1,160.00 | 261.00 | 268.50 | 264.75 | 335.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.07 | 10/23/2026 | 11/2/2026 9:58:58 AM EST |
| 1,180.00 | 280.90 | 288.40 | 284.65 | % | 0.24 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 11/2/2026 9:58:58 AM EST | |||
| 1,200.00 | 300.90 | 308.80 | 304.85 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.03 | 11/2/2026 9:58:58 AM EST | |||
| 1,220.00 | 320.80 | 328.80 | 324.80 | 373.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 1,240.00 | 340.80 | 348.80 | 344.80 | 392.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 9:58:58 AM EST |
| 1,260.00 | 360.80 | 368.60 | 364.70 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 11/2/2026 9:58:58 AM EST | |||
| 1,280.00 | 380.80 | 388.60 | 384.70 | 415.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,300.00 | 400.80 | 408.30 | 404.55 | 435.29 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:58:58 AM EST |
| 1,320.00 | 420.80 | 428.80 | 424.80 | 391.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 9:58:58 AM EST |
| 1,340.00 | 440.80 | 448.80 | 444.80 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 1,360.00 | 460.80 | 468.80 | 464.80 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 1,380.00 | 480.80 | 488.80 | 484.80 | 385.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 9:58:58 AM EST |
| 1,400.00 | 500.80 | 508.80 | 504.80 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 1,420.00 | 520.80 | 528.80 | 524.80 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 1,440.00 | 540.80 | 548.80 | 544.80 | % | 0.38 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST | |||
| 1,460.00 | 560.80 | 568.80 | 564.80 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/2/2026 9:58:58 AM EST |