Options Chain for GE VERNOVA INC COM (GEV) - $574.07 as of 10/30/2025 8:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 242.10 | 249.00 | 245.55 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 340.00 | 232.10 | 239.00 | 235.55 | % | 0.69 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 350.00 | 222.10 | 229.00 | 225.55 | 239.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 360.00 | 212.10 | 219.00 | 215.55 | 230.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 370.00 | 202.10 | 209.00 | 205.55 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 380.00 | 191.90 | 199.00 | 195.45 | % | 0.51 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 390.00 | 182.20 | 189.00 | 185.60 | 210.95 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 395.00 | 177.20 | 184.10 | 180.65 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 400.00 | 172.20 | 179.10 | 175.65 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 405.00 | 167.20 | 174.10 | 170.65 | % | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 410.00 | 162.20 | 169.10 | 165.65 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 415.00 | 157.20 | 164.10 | 160.65 | 180.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 420.00 | 152.20 | 159.10 | 155.65 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 425.00 | 148.20 | 153.70 | 150.95 | 165.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 430.00 | 143.20 | 148.70 | 145.95 | 148.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 435.00 | 138.20 | 143.90 | 141.05 | 148.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 440.00 | 132.30 | 139.00 | 135.65 | 154.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 445.00 | 128.30 | 133.90 | 131.10 | % | 0.29 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 450.00 | 122.60 | 128.40 | 125.50 | 92.31 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.10 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 455.00 | 118.30 | 124.00 | 121.15 | 125.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 460.00 | 113.50 | 118.60 | 116.05 | 118.00 | -1.60 | -1.34% | 0.25 | 1 | 2 | 1.04 | 1.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 465.00 | 108.40 | 114.00 | 111.20 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 470.00 | 103.40 | 108.90 | 106.15 | 123.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.07 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 475.00 | 97.50 | 104.30 | 100.90 | 118.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.10 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 480.00 | 93.50 | 99.20 | 96.35 | 174.97 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.15 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 485.00 | 88.50 | 94.30 | 91.40 | 121.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.23 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 490.00 | 83.60 | 89.30 | 86.45 | % | 0.18 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.30 | 10/30/2025 4:00:00 PM EST | |||
| 492.50 | 81.10 | 86.90 | 84.00 | % | 0.17 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.32 | 10/30/2025 4:00:00 PM EST | |||
| 495.00 | 78.70 | 84.50 | 81.60 | 89.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.34 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 497.50 | 76.30 | 82.00 | 79.15 | % | 0.16 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.36 | 10/30/2025 4:00:00 PM EST | |||
| 500.00 | 73.00 | 79.30 | 76.15 | 76.05 | -1.05 | -1.37% | 0.15 | 2 | 45 | 0.77 | 0.97 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 502.50 | 71.40 | 77.30 | 74.35 | % | 0.15 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.41 | 10/30/2025 4:00:00 PM EST | |||
| 505.00 | 69.00 | 74.80 | 71.90 | % | 0.14 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.43 | 10/30/2025 4:00:00 PM EST | |||
| 507.50 | 66.60 | 72.60 | 69.60 | % | 0.14 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.47 | 10/30/2025 4:00:00 PM EST | |||
| 510.00 | 64.60 | 69.90 | 67.25 | 77.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 0.94 | 0.00 | -0.49 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 512.50 | 62.00 | 67.50 | 64.75 | % | 0.13 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.53 | 10/30/2025 4:00:00 PM EST | |||
| 515.00 | 59.50 | 65.20 | 62.35 | % | 0.12 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.56 | 10/30/2025 4:00:00 PM EST | |||
| 517.50 | 57.20 | 62.90 | 60.05 | % | 0.12 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.59 | 10/30/2025 4:00:00 PM EST | |||
| 520.00 | 55.30 | 60.60 | 57.95 | 70.56 | +9.36 | +15.30% | 0.11 | 1 | 4 | 0.68 | 0.91 | 0.00 | -0.63 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 522.50 | 52.00 | 57.90 | 54.95 | % | 0.11 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.67 | 10/30/2025 4:00:00 PM EST | |||
| 525.00 | 49.70 | 55.90 | 52.80 | 47.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.89 | 0.00 | -0.70 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 527.50 | 46.90 | 54.40 | 50.65 | % | 0.10 | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.73 | 10/30/2025 4:00:00 PM EST | |||
| 530.00 | 44.70 | 51.90 | 48.30 | 59.85 | +5.39 | +9.90% | 0.09 | 1 | 6 | 0.45 | 0.87 | 0.00 | -0.77 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 532.50 | 44.00 | 49.80 | 46.90 | 49.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | 0.85 | 0.01 | -0.81 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 535.00 | 42.10 | 47.10 | 44.60 | 59.10 | +11.90 | +25.22% | 0.08 | 1 | 88 | 0.47 | 0.84 | 0.01 | -0.85 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 537.50 | 38.30 | 45.60 | 41.95 | % | 0.08 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.88 | 10/30/2025 4:00:00 PM EST | |||
| 540.00 | 37.20 | 44.30 | 40.75 | 43.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.50 | 0.81 | 0.01 | -0.92 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 542.50 | 36.00 | 41.90 | 38.95 | % | 0.07 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.95 | 10/30/2025 4:00:00 PM EST | |||
| 545.00 | 35.20 | 38.50 | 36.85 | 50.30 | -5.50 | -9.86% | 0.07 | 1 | 25 | 0.50 | 0.78 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 547.50 | 33.30 | 37.00 | 35.15 | 59.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | 0.76 | 0.01 | -1.02 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 550.00 | 30.50 | 35.40 | 32.95 | 34.50 | +0.20 | +0.59% | 0.06 | 1 | 137 | 0.50 | 0.74 | 0.01 | -1.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 552.50 | 29.30 | 34.00 | 31.65 | % | 0.06 | 0 | 0 | 0.51 | 0.72 | 0.01 | -1.07 | 10/30/2025 4:00:00 PM EST | |||
| 555.00 | 27.90 | 31.90 | 29.90 | 33.30 | 0.00 | 0.00% | 0.05 | 0 | 117 | 0.51 | 0.70 | 0.01 | -1.10 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 557.50 | 25.20 | 32.00 | 28.60 | % | 0.05 | 0 | 0 | 0.52 | 0.68 | 0.01 | -1.12 | 10/30/2025 4:00:00 PM EST | |||
| 560.00 | 24.70 | 28.70 | 26.70 | 29.86 | -0.14 | -0.47% | 0.05 | 1 | 5 | 0.52 | 0.66 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 562.50 | 22.90 | 28.10 | 25.50 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | 0.64 | 0.01 | -1.16 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 565.00 | 20.50 | 25.80 | 23.15 | 33.05 | +7.44 | +29.06% | 0.04 | 2 | 29 | 0.50 | 0.62 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 567.50 | 20.70 | 24.60 | 22.65 | 31.40 | +7.00 | +28.69% | 0.04 | 2 | 4 | 0.53 | 0.60 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 570.00 | 19.50 | 24.20 | 21.85 | 19.90 | -3.70 | -15.68% | 0.04 | 5 | 56 | 0.55 | 0.57 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 572.50 | 17.50 | 21.10 | 19.30 | 23.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.51 | 0.55 | 0.01 | -1.19 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 575.00 | 17.20 | 21.70 | 19.45 | 18.11 | -3.69 | -16.93% | 0.03 | 17 | 35 | 0.55 | 0.53 | 0.01 | -1.19 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 577.50 | 13.70 | 19.80 | 16.75 | 17.41 | -3.09 | -15.08% | 0.03 | 3 | 8 | 0.51 | 0.50 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 580.00 | 13.20 | 17.90 | 15.55 | 15.94 | -4.96 | -23.74% | 0.03 | 132 | 183 | 0.51 | 0.48 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 582.50 | 13.50 | 15.70 | 14.60 | 13.17 | -3.03 | -18.71% | 0.03 | 6 | 17 | 0.51 | 0.46 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 585.00 | 12.30 | 16.90 | 14.60 | 17.01 | +2.16 | +14.55% | 0.02 | 15 | 36 | 0.54 | 0.44 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 587.50 | 10.30 | 13.40 | 11.85 | 11.89 | -3.96 | -24.99% | 0.02 | 12 | 24 | 0.49 | 0.41 | 0.01 | -1.13 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 590.00 | 10.60 | 11.50 | 11.05 | 12.60 | -2.35 | -15.72% | 0.02 | 19 | 83 | 0.49 | 0.39 | 0.01 | -1.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 592.50 | 9.20 | 10.40 | 9.80 | 16.03 | +4.13 | +34.71% | 0.02 | 1 | 16 | 0.48 | 0.37 | 0.01 | -1.08 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 595.00 | 8.80 | 9.90 | 9.35 | 9.29 | -3.76 | -28.82% | 0.02 | 165 | 72 | 0.49 | 0.35 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 597.50 | 8.00 | 9.20 | 8.60 | 12.61 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.50 | 0.33 | 0.01 | -1.02 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 600.00 | 5.80 | 8.50 | 7.15 | 8.08 | -2.42 | -23.05% | 0.01 | 134 | 130 | 0.47 | 0.31 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 602.50 | 4.50 | 9.10 | 6.80 | 8.90 | +0.70 | +8.54% | 0.01 | 5 | 12 | 0.48 | 0.29 | 0.01 | -0.95 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 605.00 | 5.70 | 7.60 | 6.65 | 8.25 | +0.25 | +3.13% | 0.01 | 23 | 155 | 0.50 | 0.27 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 607.50 | 3.50 | 6.00 | 4.75 | 5.95 | -1.40 | -19.05% | 0.01 | 17 | 77 | 0.45 | 0.25 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 610.00 | 3.40 | 6.40 | 4.90 | 5.25 | -3.45 | -39.66% | 0.01 | 62 | 187 | 0.47 | 0.23 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 612.50 | 3.10 | 6.80 | 4.95 | 9.33 | +3.43 | +58.14% | 0.01 | 2 | 16 | 0.49 | 0.21 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 615.00 | 3.70 | 6.20 | 4.95 | 4.58 | -1.42 | -23.67% | 0.01 | 8 | 42 | 0.51 | 0.20 | 0.01 | -0.77 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 617.50 | 3.00 | 4.10 | 3.55 | 4.04 | -0.93 | -18.72% | 0.01 | 3 | 9 | 0.47 | 0.18 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 620.00 | 1.80 | 4.10 | 2.95 | 4.00 | -1.90 | -32.21% | 0.00 | 35 | 182 | 0.45 | 0.17 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 622.50 | 1.30 | 4.20 | 2.75 | 4.20 | -0.06 | -1.41% | 0.00 | 1 | 4 | 0.45 | 0.15 | 0.01 | -0.64 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 625.00 | 0.35 | 6.60 | 3.48 | 3.47 | -0.35 | -9.17% | 0.01 | 40 | 360 | 0.48 | 0.14 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 627.50 | 0.05 | 6.50 | 3.28 | 5.70 | +2.50 | +78.13% | 0.01 | 2 | 2 | 0.45 | 0.13 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 630.00 | 1.85 | 3.20 | 2.53 | 3.10 | -0.12 | -3.73% | 0.00 | 15 | 293 | 0.50 | 0.12 | 0.00 | -0.53 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 632.50 | 0.05 | 5.70 | 2.88 | 2.63 | % | 0.00 | 1 | 0 | 0.46 | 0.10 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 635.00 | 0.05 | 3.00 | 1.53 | 2.05 | -0.40 | -16.33% | 0.00 | 7 | 201 | 0.41 | 0.09 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 637.50 | 0.05 | 3.40 | 1.73 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.42 | 10/30/2025 4:00:00 PM EST | |||
| 640.00 | 1.20 | 3.00 | 2.10 | 1.53 | -0.79 | -34.06% | 0.00 | 32 | 209 | 0.53 | 0.08 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 642.50 | 0.00 | 4.60 | 2.30 | 1.75 | % | 0.00 | 10 | 0 | 0.69 | 0.07 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 645.00 | 0.55 | 2.65 | 1.60 | 1.46 | -0.36 | -19.78% | 0.00 | 7 | 12 | 0.51 | 0.06 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 647.50 | 0.50 | 3.20 | 1.85 | 2.01 | % | 0.00 | 1 | 0 | 0.54 | 0.06 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 650.00 | 0.05 | 1.50 | 0.78 | 1.30 | -0.20 | -13.34% | 0.00 | 14 | 187 | 0.43 | 0.05 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 652.50 | 0.20 | 3.70 | 1.95 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.25 | 10/30/2025 4:00:00 PM EST | |||
| 655.00 | 0.25 | 2.00 | 1.13 | 0.85 | -0.60 | -41.38% | 0.00 | 2 | 26 | 0.51 | 0.04 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 657.50 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.04 | 0.00 | -0.21 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 2.10 | 1.05 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.65 | 0.03 | 0.00 | -0.19 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 662.50 | 0.00 | 1.45 | 0.73 | 0.59 | % | 0.00 | 1 | 0 | 0.61 | 0.03 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 665.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.23 | -29.49% | 0.00 | 4 | 15 | 0.44 | 0.02 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 667.50 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.02 | 0.00 | -0.14 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 670.00 | 0.20 | 2.00 | 1.10 | 0.20 | -0.53 | -72.61% | 0.00 | 1 | 27 | 0.58 | 0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 672.50 | 0.00 | 2.10 | 1.05 | 0.07 | % | 0.00 | 1 | 0 | 0.71 | 0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 675.00 | 0.00 | 0.50 | 0.25 | 0.38 | -0.52 | -57.78% | 0.00 | 17 | 24 | 0.55 | 0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 677.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 680.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.01 | 0.00 | -0.08 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 682.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 685.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.01 | 0.00 | -0.06 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 687.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 690.00 | 0.00 | 2.75 | 1.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.01 | 0.00 | -0.05 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 695.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.04 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 0.90 | 0.45 | 0.48 | +0.43 | +860.00% | 0.00 | 1 | 29 | 0.72 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 705.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 710.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 715.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 725.00 | 0.00 | 0.60 | 0.30 | 0.40 | -1.87 | -82.38% | 0.00 | 5 | 35 | 0.77 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 730.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 735.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 740.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 745.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 750.00 | 0.00 | 0.95 | 0.48 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 755.00 | 0.00 | 1.90 | 0.95 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 760.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 765.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 770.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 775.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 780.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 785.00 | 0.00 | 0.85 | 0.43 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 790.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 795.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 800.00 | 0.00 | 0.90 | 0.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:00 PM EST |
| 810.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 820.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 830.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 840.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:00 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:00 PM EST |
| 870.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:00 PM EST |
| 890.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 395.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 0.15 | 0.08 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 38 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 0.40 | 0.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/30/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.10 | -1.40 | -93.34% | 0.00 | 26 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 0.55 | 0.28 | 0.49 | -1.21 | -71.18% | 0.00 | 1 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | -0.03 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 0.80 | 0.40 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | -0.04 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.85 | 0.43 | 0.45 | +0.11 | +32.36% | 0.00 | 1 | 5 | 0.77 | 0.00 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 0.70 | 0.35 | 0.75 | +0.35 | +87.50% | 0.00 | 1 | 214 | 0.71 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.49 | -98.00% | 0.00 | 2 | 70 | 0.74 | -0.01 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 485.00 | 0.05 | 1.35 | 0.70 | 0.11 | -0.81 | -88.05% | 0.00 | 3 | 68 | 0.59 | -0.01 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | 1.08 | +0.18 | +20.00% | 0.00 | 1 | 27 | 0.79 | -0.02 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 492.50 | 0.00 | 2.15 | 1.08 | 0.01 | % | 0.00 | 2 | 0 | 0.75 | -0.02 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 495.00 | 0.00 | 2.20 | 1.10 | 0.07 | -0.43 | -86.00% | 0.00 | 2 | 29 | 0.74 | -0.02 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 497.50 | 0.00 | 0.90 | 0.45 | 0.81 | % | 0.00 | 1 | 0 | 0.62 | -0.03 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 500.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.23 | -23.00% | 0.00 | 119 | 94 | 0.55 | -0.03 | 0.00 | -0.39 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 502.50 | 0.40 | 0.90 | 0.65 | 0.40 | % | 0.00 | 3 | 0 | 0.52 | -0.04 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 505.00 | 0.00 | 1.20 | 0.60 | 0.55 | -0.60 | -52.18% | 0.00 | 15 | 46 | 0.60 | -0.04 | 0.00 | -0.43 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 507.50 | 0.50 | 1.35 | 0.93 | 0.80 | % | 0.00 | 2 | 0 | 0.52 | -0.05 | 0.00 | -0.47 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 510.00 | 0.90 | 1.70 | 1.30 | 1.01 | -0.97 | -48.99% | 0.00 | 11 | 1,208 | 0.55 | -0.06 | 0.00 | -0.49 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 512.50 | 0.80 | 1.40 | 1.10 | 1.12 | % | 0.00 | 3 | 0 | 0.51 | -0.06 | 0.00 | -0.53 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 515.00 | 0.00 | 1.65 | 0.83 | 1.32 | -0.33 | -20.00% | 0.00 | 30 | 68 | 0.55 | -0.07 | 0.00 | -0.56 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 517.50 | 0.00 | 2.85 | 1.43 | 1.50 | % | 0.00 | 20 | 0 | 0.63 | -0.08 | 0.00 | -0.59 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 520.00 | 1.45 | 2.10 | 1.78 | 1.72 | -1.55 | -47.41% | 0.00 | 31 | 98 | 0.52 | -0.09 | 0.00 | -0.63 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 522.50 | 0.35 | 2.90 | 1.63 | 1.92 | -0.33 | -14.67% | 0.00 | 9 | 6 | 0.46 | -0.10 | 0.00 | -0.67 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 525.00 | 1.95 | 2.60 | 2.28 | 2.25 | -1.10 | -32.84% | 0.00 | 27 | 68 | 0.52 | -0.11 | 0.00 | -0.70 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 527.50 | 2.25 | 6.40 | 4.33 | % | 0.01 | 0 | 0 | 0.60 | -0.12 | 0.00 | -0.73 | 10/30/2025 4:00:00 PM EST | |||
| 530.00 | 1.50 | 5.90 | 3.70 | 2.75 | -1.15 | -29.49% | 0.01 | 22 | 136 | 0.54 | -0.13 | 0.00 | -0.77 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 532.50 | 1.10 | 6.80 | 3.95 | 4.20 | % | 0.01 | 2 | 0 | 0.53 | -0.15 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 535.00 | 3.30 | 3.90 | 3.60 | 3.56 | -1.18 | -24.90% | 0.01 | 10 | 43 | 0.51 | -0.16 | 0.01 | -0.85 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 537.50 | 3.40 | 4.90 | 4.15 | 3.00 | -2.60 | -46.43% | 0.01 | 1 | 1 | 0.51 | -0.18 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 540.00 | 4.20 | 5.00 | 4.60 | 4.25 | -1.75 | -29.17% | 0.01 | 10 | 60 | 0.51 | -0.19 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 542.50 | 2.35 | 6.50 | 4.43 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.47 | -0.21 | 0.01 | -0.95 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 545.00 | 5.00 | 6.20 | 5.60 | 5.50 | -1.01 | -15.52% | 0.01 | 25 | 523 | 0.51 | -0.22 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 547.50 | 6.00 | 6.80 | 6.40 | 6.20 | -2.57 | -29.31% | 0.01 | 11 | 11 | 0.51 | -0.24 | 0.01 | -1.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 550.00 | 6.60 | 9.80 | 8.20 | 6.69 | -0.36 | -5.11% | 0.01 | 45 | 128 | 0.55 | -0.26 | 0.01 | -1.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 552.50 | 4.90 | 8.70 | 6.80 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.47 | -0.28 | 0.01 | -1.07 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 555.00 | 7.80 | 9.00 | 8.40 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.51 | -0.30 | 0.01 | -1.10 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 557.50 | 8.90 | 9.90 | 9.40 | 5.90 | -6.68 | -53.10% | 0.02 | 1 | 67 | 0.51 | -0.32 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 560.00 | 10.20 | 11.00 | 10.60 | 10.10 | -0.70 | -6.49% | 0.02 | 16 | 99 | 0.52 | -0.34 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 562.50 | 8.30 | 13.00 | 10.65 | 13.00 | -0.74 | -5.39% | 0.02 | 1 | 9 | 0.49 | -0.36 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 565.00 | 11.70 | 13.60 | 12.65 | 11.30 | -3.00 | -20.98% | 0.02 | 21 | 99 | 0.53 | -0.38 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 567.50 | 12.30 | 14.10 | 13.20 | 9.87 | -5.43 | -35.49% | 0.02 | 2 | 2 | 0.51 | -0.40 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 570.00 | 14.00 | 15.90 | 14.95 | 13.85 | -0.80 | -5.47% | 0.03 | 52 | 113 | 0.53 | -0.43 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 572.50 | 15.40 | 16.40 | 15.90 | 16.46 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.45 | 0.01 | -1.19 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 575.00 | 13.80 | 18.80 | 16.30 | 16.11 | -0.74 | -4.40% | 0.03 | 39 | 115 | 0.50 | -0.47 | 0.01 | -1.19 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 577.50 | 15.00 | 21.40 | 18.20 | 17.60 | -3.00 | -14.57% | 0.03 | 5 | 49 | 0.51 | -0.50 | 0.01 | -1.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 580.00 | 18.50 | 21.60 | 20.05 | 20.00 | +1.21 | +6.44% | 0.03 | 114 | 43 | 0.53 | -0.52 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 582.50 | 17.80 | 22.50 | 20.15 | 21.70 | +1.60 | +7.96% | 0.03 | 1 | 9 | 0.49 | -0.54 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 585.00 | 20.60 | 25.30 | 22.95 | 22.50 | +1.11 | +5.19% | 0.04 | 13 | 59 | 0.53 | -0.56 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 587.50 | 21.60 | 26.10 | 23.85 | 27.37 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.51 | -0.59 | 0.01 | -1.13 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 590.00 | 23.60 | 27.00 | 25.30 | 26.77 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.51 | -0.61 | 0.01 | -1.10 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 592.50 | 24.00 | 29.00 | 26.50 | 30.87 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | -0.63 | 0.01 | -1.08 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 595.00 | 25.50 | 32.00 | 28.75 | 26.75 | -5.15 | -16.15% | 0.05 | 3 | 97 | 0.51 | -0.65 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 597.50 | 27.20 | 32.90 | 30.05 | 30.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | -0.67 | 0.01 | -1.02 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 600.00 | 30.30 | 34.10 | 32.20 | 30.10 | -2.42 | -7.45% | 0.05 | 6 | 307 | 0.51 | -0.69 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 602.50 | 31.20 | 35.50 | 33.35 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | -0.71 | 0.01 | -0.95 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 605.00 | 31.80 | 37.30 | 34.55 | 28.75 | -8.15 | -22.09% | 0.06 | 30 | 66 | 0.45 | -0.73 | 0.01 | -0.92 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 607.50 | 34.50 | 41.10 | 37.80 | 35.23 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.75 | 0.01 | -0.88 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 610.00 | 37.30 | 42.00 | 39.65 | 31.30 | -5.12 | -14.06% | 0.07 | 2 | 34 | 0.50 | -0.77 | 0.01 | -0.84 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 612.50 | 38.50 | 44.40 | 41.45 | 38.65 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.79 | 0.01 | -0.80 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 615.00 | 41.30 | 46.10 | 43.70 | 45.68 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.49 | -0.80 | 0.01 | -0.77 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 617.50 | 43.30 | 47.80 | 45.55 | 41.59 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.82 | 0.01 | -0.72 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 620.00 | 44.90 | 50.00 | 47.45 | 46.07 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.60 | -0.83 | 0.01 | -0.68 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 622.50 | 47.50 | 51.40 | 49.45 | 39.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.85 | 0.01 | -0.64 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 625.00 | 49.20 | 53.60 | 51.40 | 52.94 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.57 | -0.86 | 0.01 | -0.60 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 627.50 | 51.90 | 57.80 | 54.85 | % | 0.09 | 0 | 0 | 0.57 | -0.87 | 0.01 | -0.56 | 10/30/2025 4:00:00 PM EST | |||
| 630.00 | 53.60 | 60.00 | 56.80 | 49.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | -0.88 | 0.00 | -0.53 | 10/24/2025 | 10/30/2025 4:00:00 PM EST |
| 632.50 | 55.90 | 61.30 | 58.60 | % | 0.09 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.49 | 10/30/2025 4:00:00 PM EST | |||
| 635.00 | 58.30 | 64.30 | 61.30 | 61.23 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.58 | -0.91 | 0.00 | -0.45 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 637.50 | 60.50 | 65.90 | 63.20 | % | 0.10 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.42 | 10/30/2025 4:00:00 PM EST | |||
| 640.00 | 63.60 | 68.50 | 66.05 | 53.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.67 | -0.92 | 0.00 | -0.39 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 642.50 | 65.00 | 71.20 | 68.10 | % | 0.11 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.37 | 10/30/2025 4:00:00 PM EST | |||
| 645.00 | 67.40 | 73.50 | 70.45 | 65.02 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.71 | -0.94 | 0.00 | -0.33 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 647.50 | 70.00 | 75.60 | 72.80 | % | 0.11 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.30 | 10/30/2025 4:00:00 PM EST | |||
| 650.00 | 72.30 | 77.50 | 74.90 | 64.80 | -11.75 | -15.35% | 0.12 | 2 | 45 | 0.68 | -0.95 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 652.50 | 74.80 | 80.40 | 77.60 | % | 0.12 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.25 | 10/30/2025 4:00:00 PM EST | |||
| 655.00 | 77.10 | 82.80 | 79.95 | 66.37 | -14.63 | -18.07% | 0.12 | 3 | 23 | 0.73 | -0.96 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 657.50 | 79.50 | 85.30 | 82.40 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.21 | 10/30/2025 4:00:00 PM EST | |||
| 660.00 | 82.00 | 87.70 | 84.85 | 45.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | -0.97 | 0.00 | -0.19 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 662.50 | 84.40 | 90.20 | 87.30 | % | 0.13 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.17 | 10/30/2025 4:00:00 PM EST | |||
| 665.00 | 87.00 | 92.30 | 89.65 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.98 | 0.00 | -0.15 | 10/15/2025 | 10/30/2025 4:00:00 PM EST |
| 667.50 | 89.50 | 94.80 | 92.15 | % | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.14 | 10/30/2025 4:00:00 PM EST | |||
| 670.00 | 92.00 | 99.20 | 95.60 | % | 0.14 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.12 | 10/30/2025 4:00:00 PM EST | |||
| 672.50 | 94.50 | 100.20 | 97.35 | % | 0.14 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 675.00 | 97.00 | 103.70 | 100.35 | % | 0.15 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.10 | 10/30/2025 4:00:00 PM EST | |||
| 677.50 | 99.50 | 105.20 | 102.35 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 680.00 | 101.80 | 108.90 | 105.35 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.08 | 10/30/2025 4:00:00 PM EST | |||
| 682.50 | 104.30 | 111.40 | 107.85 | % | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.07 | 10/30/2025 4:00:00 PM EST | |||
| 685.00 | 106.80 | 113.90 | 110.35 | % | 0.16 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.06 | 10/30/2025 4:00:00 PM EST | |||
| 687.50 | 109.30 | 116.40 | 112.85 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 690.00 | 111.80 | 118.90 | 115.35 | 102.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 695.00 | 117.00 | 122.20 | 119.60 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 700.00 | 122.00 | 127.70 | 124.85 | 101.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.03 | 9/25/2025 | 10/30/2025 4:00:00 PM EST |
| 705.00 | 127.00 | 132.70 | 129.85 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 710.00 | 131.80 | 138.70 | 135.25 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 715.00 | 136.80 | 143.70 | 140.25 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 720.00 | 141.80 | 148.90 | 145.35 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 725.00 | 146.80 | 153.90 | 150.35 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 730.00 | 151.80 | 158.90 | 155.35 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 735.00 | 156.80 | 163.90 | 160.35 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 740.00 | 161.80 | 168.90 | 165.35 | 190.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 745.00 | 166.80 | 173.70 | 170.25 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 750.00 | 171.80 | 178.90 | 175.35 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 755.00 | 176.80 | 183.90 | 180.35 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 760.00 | 181.80 | 188.90 | 185.35 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 765.00 | 186.80 | 193.40 | 190.10 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 770.00 | 191.80 | 198.90 | 195.35 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 775.00 | 196.80 | 203.90 | 200.35 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 780.00 | 201.80 | 208.90 | 205.35 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 785.00 | 206.80 | 213.90 | 210.35 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 790.00 | 211.80 | 218.90 | 215.35 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 795.00 | 216.80 | 223.90 | 220.35 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 800.00 | 221.80 | 228.90 | 225.35 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 810.00 | 231.80 | 238.90 | 235.35 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 820.00 | 241.80 | 248.90 | 245.35 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 830.00 | 251.80 | 258.90 | 255.35 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 840.00 | 261.80 | 268.60 | 265.20 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 850.00 | 271.80 | 278.90 | 275.35 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 860.00 | 281.80 | 288.90 | 285.35 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 870.00 | 291.80 | 298.90 | 295.35 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 880.00 | 301.80 | 308.90 | 305.35 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 890.00 | 311.80 | 318.90 | 315.35 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |