Options Chain for GE VERNOVA INC COM (GEV) - $895.08 as of 10/28/2026 3:25:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 602.00 | 610.70 | 606.35 | 720.07 | 0.00 | 0.00% | 2.17 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 1:59:04 PM EST |
| 290.00 | 591.50 | 601.00 | 596.25 | 705.88 | 0.00 | 0.00% | 2.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 10/28/2026 1:59:04 PM EST |
| 300.00 | 582.30 | 590.20 | 586.25 | 693.53 | 0.00 | 0.00% | 1.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/28/2026 1:59:04 PM EST |
| 310.00 | 572.40 | 580.30 | 576.35 | 692.00 | 0.00 | 0.00% | 1.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/28/2026 1:59:04 PM EST |
| 320.00 | 562.50 | 570.40 | 566.45 | 602.20 | 0.00 | 0.00% | 1.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/28/2026 1:59:04 PM EST |
| 330.00 | 552.50 | 560.50 | 556.50 | 787.80 | 0.00 | 0.00% | 1.69 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/28/2026 1:59:04 PM EST |
| 340.00 | 542.60 | 550.50 | 546.55 | 584.89 | 0.00 | 0.00% | 1.61 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 1:59:04 PM EST |
| 350.00 | 532.70 | 540.60 | 536.65 | 747.66 | 0.00 | 0.00% | 1.53 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/28/2026 1:59:04 PM EST |
| 360.00 | 522.80 | 530.70 | 526.75 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST | |||
| 370.00 | 512.80 | 520.80 | 516.80 | 639.00 | 0.00 | 0.00% | 1.40 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 380.00 | 502.90 | 510.80 | 506.85 | 632.70 | 0.00 | 0.00% | 1.33 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/28/2026 1:59:04 PM EST |
| 390.00 | 493.00 | 500.90 | 496.95 | 429.50 | 0.00 | 0.00% | 1.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 400.00 | 483.10 | 490.90 | 487.00 | 622.65 | 0.00 | 0.00% | 1.22 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/28/2026 1:59:04 PM EST |
| 410.00 | 473.10 | 481.70 | 477.40 | 552.30 | 0.00 | 0.00% | 1.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/28/2026 1:59:04 PM EST |
| 420.00 | 463.60 | 471.00 | 467.30 | 410.81 | 0.00 | 0.00% | 1.11 | 0 | 36 | 0.00 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 430.00 | 453.30 | 461.00 | 457.15 | 400.96 | 0.00 | 0.00% | 1.06 | 0 | 8 | 1.09 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 440.00 | 443.40 | 451.00 | 447.20 | 390.54 | 0.00 | 0.00% | 1.02 | 0 | 7 | 0.00 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 450.00 | 433.50 | 441.00 | 437.25 | 491.13 | 0.00 | 0.00% | 0.97 | 0 | 71 | 1.08 | 1.00 | 0.00 | -0.02 | 10/14/2026 | 10/28/2026 1:59:04 PM EST |
| 460.00 | 423.60 | 432.00 | 427.80 | 464.70 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 470.00 | 413.70 | 421.80 | 417.75 | 492.47 | 0.00 | 0.00% | 0.89 | 0 | 40 | 1.03 | 1.00 | 0.00 | -0.05 | 9/29/2026 | 10/28/2026 1:59:04 PM EST |
| 480.00 | 403.80 | 411.70 | 407.75 | 437.00 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.09 | 10/15/2026 | 10/28/2026 1:59:04 PM EST |
| 490.00 | 393.90 | 401.80 | 397.85 | 457.00 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.09 | 6/4/2026 | 10/28/2026 1:59:04 PM EST |
| 500.00 | 384.10 | 392.00 | 388.05 | 415.55 | 0.00 | 0.00% | 0.78 | 0 | 63 | 0.90 | 1.00 | 0.00 | -0.09 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 510.00 | 374.20 | 382.00 | 378.10 | 450.85 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.07 | 9/30/2026 | 10/28/2026 1:59:04 PM EST |
| 520.00 | 364.30 | 372.00 | 368.15 | 391.30 | 0.00 | 0.00% | 0.71 | 0 | 68 | 0.90 | 1.00 | 0.00 | -0.08 | 10/15/2026 | 10/28/2026 1:59:04 PM EST |
| 530.00 | 354.50 | 362.00 | 358.25 | 431.60 | 0.00 | 0.00% | 0.68 | 0 | 24 | 0.83 | 0.99 | 0.00 | -0.12 | 9/30/2026 | 10/28/2026 1:59:04 PM EST |
| 540.00 | 344.10 | 352.00 | 348.05 | 421.55 | 0.00 | 0.00% | 0.64 | 0 | 24 | 0.81 | 0.99 | 0.00 | -0.13 | 9/30/2026 | 10/28/2026 1:59:04 PM EST |
| 550.00 | 334.90 | 342.80 | 338.85 | 272.53 | 0.00 | 0.00% | 0.62 | 0 | 83 | 0.79 | 0.99 | 0.00 | -0.14 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 560.00 | 325.10 | 333.00 | 329.05 | 372.49 | 0.00 | 0.00% | 0.59 | 0 | 14 | 0.77 | 0.99 | 0.00 | -0.15 | 10/14/2026 | 10/28/2026 1:59:04 PM EST |
| 570.00 | 315.10 | 323.90 | 319.50 | 334.10 | 0.00 | 0.00% | 0.56 | 0 | 12 | 0.75 | 0.99 | 0.00 | -0.15 | 10/15/2026 | 10/28/2026 1:59:04 PM EST |
| 580.00 | 305.40 | 313.00 | 309.20 | 337.10 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.73 | 0.99 | 0.00 | -0.16 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 590.00 | 296.40 | 303.00 | 299.70 | 442.50 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.75 | 0.98 | 0.00 | -0.13 | 6/16/2026 | 10/28/2026 1:59:04 PM EST |
| 600.00 | 286.60 | 293.90 | 290.25 | 300.00 | 0.00 | 0.00% | 0.48 | 0 | 24 | 0.67 | 0.98 | 0.00 | -0.19 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 610.00 | 277.10 | 284.00 | 280.55 | 275.50 | -5.10 | -1.82% | 0.46 | 1 | 13 | 0.65 | 0.98 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 620.00 | 267.50 | 274.00 | 270.75 | 378.51 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.64 | 0.97 | 0.00 | -0.22 | 10/7/2026 | 10/28/2026 1:59:04 PM EST |
| 630.00 | 257.90 | 265.00 | 261.45 | 288.10 | 0.00 | 0.00% | 0.41 | 0 | 316 | 0.63 | 0.97 | 0.00 | -0.23 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 640.00 | 248.50 | 255.00 | 251.75 | 264.10 | 0.00 | 0.00% | 0.39 | 0 | 33 | 0.61 | 0.96 | 0.00 | -0.25 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 650.00 | 239.10 | 246.00 | 242.55 | 207.45 | +18.50 | +9.80% | 0.37 | 1 | 330 | 0.60 | 0.95 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 660.00 | 229.20 | 237.90 | 233.55 | 198.35 | -89.65 | -31.13% | 0.35 | 1 | 37 | 0.62 | 0.95 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 670.00 | 220.40 | 228.00 | 224.20 | 169.05 | 0.00 | 0.00% | 0.33 | 0 | 90 | 0.60 | 0.94 | 0.00 | -0.30 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 680.00 | 211.40 | 217.50 | 214.45 | 178.70 | +35.60 | +24.88% | 0.32 | 3 | 37 | 0.46 | 0.93 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 690.00 | 202.30 | 209.80 | 206.05 | 187.35 | +22.10 | +13.38% | 0.30 | 1 | 20 | 0.48 | 0.92 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 700.00 | 193.00 | 200.10 | 196.55 | 201.80 | +29.80 | +17.33% | 0.28 | 1,035 | 113 | 0.48 | 0.91 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 710.00 | 185.00 | 192.00 | 188.50 | 159.12 | +12.64 | +8.63% | 0.27 | 1 | 10 | 0.50 | 0.90 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 720.00 | 176.00 | 183.30 | 179.65 | 292.10 | 0.00 | 0.00% | 0.25 | 0 | 18 | 0.50 | 0.89 | 0.00 | -0.41 | 10/9/2026 | 10/28/2026 1:59:04 PM EST |
| 730.00 | 167.20 | 174.80 | 171.00 | 183.30 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.50 | 0.88 | 0.00 | -0.43 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 740.00 | 159.00 | 166.70 | 162.85 | 121.99 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.49 | 0.87 | 0.00 | -0.45 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 750.00 | 151.00 | 158.30 | 154.65 | 152.38 | +19.38 | +14.58% | 0.21 | 6 | 97 | 0.50 | 0.85 | 0.00 | -0.47 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 760.00 | 143.00 | 150.30 | 146.65 | 144.35 | +36.00 | +33.23% | 0.19 | 5 | 31 | 0.49 | 0.83 | 0.00 | -0.50 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 770.00 | 135.10 | 142.50 | 138.80 | 101.40 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.50 | 0.82 | 0.00 | -0.52 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 780.00 | 127.20 | 134.80 | 131.00 | 128.80 | -0.35 | -0.28% | 0.17 | 1 | 36 | 0.49 | 0.80 | 0.00 | -0.54 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 790.00 | 120.00 | 127.50 | 123.75 | 87.00 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.49 | 0.78 | 0.00 | -0.56 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 800.00 | 113.00 | 120.30 | 116.65 | 118.09 | -10.61 | -8.25% | 0.15 | 11 | 114 | 0.49 | 0.76 | 0.00 | -0.58 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 810.00 | 106.90 | 113.40 | 110.15 | 91.70 | -20.30 | -18.13% | 0.14 | 1 | 42 | 0.49 | 0.74 | 0.00 | -0.60 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 820.00 | 100.10 | 105.60 | 102.85 | 103.80 | -10.20 | -8.95% | 0.13 | 5 | 41 | 0.49 | 0.72 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 830.00 | 94.10 | 99.30 | 96.70 | 96.35 | -11.52 | -10.68% | 0.12 | 34 | 62 | 0.48 | 0.69 | 0.00 | -0.63 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 840.00 | 88.10 | 94.40 | 91.25 | 94.00 | -7.57 | -7.46% | 0.11 | 15 | 118 | 0.48 | 0.67 | 0.00 | -0.64 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 850.00 | 81.30 | 88.60 | 84.95 | 87.00 | -2.00 | -2.25% | 0.10 | 29 | 138 | 0.49 | 0.65 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 860.00 | 77.30 | 82.60 | 79.95 | 81.48 | -6.82 | -7.73% | 0.09 | 16 | 170 | 0.48 | 0.62 | 0.00 | -0.66 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 870.00 | 71.90 | 77.40 | 74.65 | 71.75 | -4.85 | -6.34% | 0.09 | 26 | 25 | 0.49 | 0.60 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 880.00 | 66.90 | 71.70 | 69.30 | 71.06 | -5.50 | -7.19% | 0.08 | 62 | 88 | 0.49 | 0.57 | 0.00 | -0.68 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 890.00 | 61.10 | 67.60 | 64.35 | 66.40 | -7.60 | -10.27% | 0.07 | 27 | 36 | 0.48 | 0.55 | 0.00 | -0.68 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 900.00 | 57.50 | 62.00 | 59.75 | 58.95 | -9.00 | -13.25% | 0.07 | 139 | 328 | 0.48 | 0.52 | 0.00 | -0.68 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 910.00 | 51.50 | 57.80 | 54.65 | 57.30 | -0.30 | -0.53% | 0.06 | 5 | 17 | 0.49 | 0.50 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 920.00 | 49.20 | 53.10 | 51.15 | 49.28 | -4.72 | -8.75% | 0.06 | 2 | 223 | 0.48 | 0.47 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 930.00 | 45.30 | 49.10 | 47.20 | 46.08 | -6.02 | -11.56% | 0.05 | 18 | 236 | 0.48 | 0.45 | 0.00 | -0.66 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 940.00 | 41.10 | 46.20 | 43.65 | 44.94 | -3.36 | -6.96% | 0.05 | 8 | 201 | 0.47 | 0.42 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 950.00 | 38.30 | 42.00 | 40.15 | 36.96 | -6.53 | -15.02% | 0.04 | 6 | 549 | 0.47 | 0.40 | 0.00 | -0.64 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 960.00 | 33.80 | 39.00 | 36.40 | 38.30 | -3.69 | -8.79% | 0.04 | 4 | 160 | 0.47 | 0.38 | 0.00 | -0.62 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 970.00 | 31.40 | 35.80 | 33.60 | 31.97 | -2.03 | -5.98% | 0.03 | 15 | 86 | 0.47 | 0.35 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 980.00 | 29.80 | 32.90 | 31.35 | 25.80 | -10.30 | -28.54% | 0.03 | 2 | 117 | 0.47 | 0.33 | 0.00 | -0.59 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 990.00 | 25.70 | 30.10 | 27.90 | 29.25 | -4.47 | -13.26% | 0.03 | 5 | 166 | 0.48 | 0.31 | 0.00 | -0.57 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,000.00 | 25.00 | 28.00 | 26.50 | 26.00 | -5.05 | -16.27% | 0.03 | 151 | 550 | 0.48 | 0.29 | 0.00 | -0.55 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,010.00 | 21.70 | 25.40 | 23.55 | 20.59 | -4.06 | -16.48% | 0.02 | 1 | 118 | 0.47 | 0.27 | 0.00 | -0.53 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,020.00 | 20.60 | 23.20 | 21.90 | 21.61 | -5.80 | -21.16% | 0.02 | 9 | 111 | 0.47 | 0.25 | 0.00 | -0.51 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,030.00 | 16.40 | 21.40 | 18.90 | 20.81 | -2.79 | -11.83% | 0.02 | 5 | 99 | 0.47 | 0.23 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,040.00 | 15.80 | 19.40 | 17.60 | 17.81 | +2.86 | +19.13% | 0.02 | 2 | 66 | 0.47 | 0.22 | 0.00 | -0.47 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,050.00 | 13.90 | 17.00 | 15.45 | 15.87 | -0.83 | -4.97% | 0.01 | 11 | 253 | 0.47 | 0.20 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,060.00 | 13.10 | 16.30 | 14.70 | 13.89 | -2.61 | -15.82% | 0.01 | 8 | 41 | 0.48 | 0.19 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,070.00 | 12.10 | 14.90 | 13.50 | 16.70 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.47 | 0.17 | 0.00 | -0.40 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,080.00 | 10.70 | 14.60 | 12.65 | 10.00 | -3.58 | -26.37% | 0.01 | 2 | 141 | 0.48 | 0.16 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,090.00 | 10.00 | 12.40 | 11.20 | 11.00 | -3.00 | -21.43% | 0.01 | 5 | 170 | 0.48 | 0.15 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,100.00 | 9.30 | 11.30 | 10.30 | 10.20 | -3.70 | -26.62% | 0.01 | 53 | 781 | 0.47 | 0.13 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,110.00 | 6.60 | 13.10 | 9.85 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.12 | 0.00 | -0.32 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,120.00 | 6.30 | 9.40 | 7.85 | 7.89 | -3.51 | -30.79% | 0.01 | 9 | 392 | 0.47 | 0.11 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,130.00 | 4.40 | 9.50 | 6.95 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.10 | 0.00 | -0.28 | 10/21/2026 | 10/28/2026 1:59:04 PM EST |
| 1,140.00 | 3.00 | 10.90 | 6.95 | 6.35 | -0.85 | -11.81% | 0.01 | 7 | 101 | 0.47 | 0.09 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,160.00 | 3.80 | 7.00 | 5.40 | 5.03 | -0.80 | -13.73% | 0.00 | 7 | 165 | 0.47 | 0.08 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,180.00 | 2.00 | 6.80 | 4.40 | 3.00 | -2.60 | -46.43% | 0.00 | 10 | 112 | 0.48 | 0.07 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,200.00 | 3.40 | 4.30 | 3.85 | 4.00 | -1.40 | -25.93% | 0.00 | 36 | 628 | 0.49 | 0.05 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,210.00 | 2.60 | 7.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.05 | 0.00 | -0.16 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,220.00 | 0.20 | 7.50 | 3.85 | 3.02 | +0.57 | +23.27% | 0.00 | 1 | 31 | 0.43 | 0.05 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,230.00 | 2.30 | 4.30 | 3.30 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.04 | 0.00 | -0.14 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,240.00 | 0.15 | 4.00 | 2.08 | 2.29 | -0.91 | -28.44% | 0.00 | 1 | 292 | 0.46 | 0.04 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,250.00 | 1.30 | 4.40 | 2.85 | 2.85 | +0.70 | +32.56% | 0.00 | 23 | 82 | 0.50 | 0.03 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,260.00 | 0.50 | 4.10 | 2.30 | 2.43 | +0.08 | +3.41% | 0.00 | 23 | 54 | 0.49 | 0.03 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,280.00 | 1.60 | 2.15 | 1.88 | 1.87 | -0.23 | -10.96% | 0.00 | 16 | 545 | 0.53 | 0.03 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,300.00 | 1.30 | 4.60 | 2.95 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.47 | 0.02 | 0.00 | -0.09 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,320.00 | 0.85 | 1.55 | 1.20 | 1.41 | -0.94 | -40.00% | 0.00 | 35 | 1,673 | 0.50 | 0.02 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,340.00 | 0.05 | 5.20 | 2.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.50 | 0.02 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,360.00 | 0.05 | 3.20 | 1.63 | 1.73 | +0.83 | +92.23% | 0.00 | 1 | 18 | 0.54 | 0.01 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,380.00 | 0.10 | 2.45 | 1.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.51 | 0.01 | 0.00 | -0.05 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,400.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.58 | 0.01 | 0.00 | -0.03 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,420.00 | 0.05 | 0.95 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.48 | 0.01 | 0.00 | -0.04 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,440.00 | 0.00 | 4.70 | 2.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.72 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 1,460.00 | 0.00 | 4.60 | 2.30 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 1,480.00 | 0.00 | 4.60 | 2.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.75 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 1,500.00 | 0.00 | 1.85 | 0.93 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.67 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,520.00 | 0.00 | 4.50 | 2.25 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.78 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/28/2026 1:59:04 PM EST |
| 1,540.00 | 0.00 | 1.20 | 0.60 | 0.18 | -0.29 | -61.71% | 0.00 | 2 | 30 | 0.63 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,560.00 | 0.00 | 0.90 | 0.45 | 0.29 | -0.21 | -42.00% | 0.00 | 18 | 83 | 0.59 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,580.00 | 0.00 | 1.50 | 0.75 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 93 | 0.62 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,600.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.03 | -16.67% | 0.00 | 28 | 1,076 | 0.55 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,620.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:59:04 PM EST |
| 1,640.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 1:59:04 PM EST |
| 1,660.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 1:59:04 PM EST |
| 1,680.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,700.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,720.00 | 0.00 | 4.30 | 2.15 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,740.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 1:59:04 PM EST |
| 1,750.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 1:59:04 PM EST |
| 1,760.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 1:59:04 PM EST |
| 1,770.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:59:04 PM EST |
| 1,780.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:04 PM EST |
| 1,790.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 147 | 373 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:59:04 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/28/2026 1:59:04 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.62 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 1:59:04 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/28/2026 1:59:04 PM EST |
| 320.00 | 0.00 | 2.90 | 1.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 1:59:04 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/28/2026 1:59:04 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 1:59:04 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.80 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.76 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 430.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 215 | 0.71 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.08 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 460.00 | 0.00 | 4.50 | 2.25 | 0.29 | -0.26 | -47.28% | 0.00 | 1 | 64 | 1.05 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 470.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | -0.05 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 480.00 | 0.00 | 4.20 | 2.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.76 | 0.00 | 0.00 | -0.09 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 490.00 | 0.05 | 0.75 | 0.40 | 0.47 | -0.03 | -6.00% | 0.00 | 3 | 71 | 0.63 | 0.00 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 500.00 | 0.10 | 0.90 | 0.50 | 0.50 | -0.23 | -31.51% | 0.00 | 4 | 405 | 0.64 | 0.00 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 510.00 | 0.00 | 4.70 | 2.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.91 | 0.00 | 0.00 | -0.07 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.00 | 0.00 | -0.08 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 530.00 | 0.25 | 2.95 | 1.60 | 0.84 | -0.09 | -9.68% | 0.00 | 2 | 396 | 0.66 | -0.01 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 540.00 | 0.30 | 1.95 | 1.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.60 | -0.01 | 0.00 | -0.13 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 550.00 | 0.60 | 1.10 | 0.85 | 1.07 | +0.12 | +12.64% | 0.00 | 21 | 584 | 0.60 | -0.01 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 560.00 | 0.00 | 4.50 | 2.25 | 1.64 | -1.15 | -41.22% | 0.00 | 1 | 126 | 0.59 | -0.01 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 570.00 | 0.45 | 2.75 | 1.60 | 1.50 | -0.57 | -27.54% | 0.00 | 3 | 41 | 0.61 | -0.01 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 580.00 | 0.10 | 4.10 | 2.10 | 1.17 | -0.68 | -36.76% | 0.00 | 1 | 46 | 0.57 | -0.01 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.71 | -0.02 | 0.00 | -0.13 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 600.00 | 1.00 | 4.90 | 2.95 | 2.39 | +0.64 | +36.58% | 0.00 | 7 | 416 | 0.57 | -0.02 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 610.00 | 1.00 | 6.00 | 3.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.60 | -0.02 | 0.00 | -0.20 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 620.00 | 1.00 | 3.00 | 2.00 | 2.17 | -0.93 | -30.00% | 0.00 | 1 | 36 | 0.54 | -0.03 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 630.00 | 1.60 | 4.30 | 2.95 | 3.79 | +0.69 | +22.26% | 0.00 | 2 | 199 | 0.56 | -0.03 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 640.00 | 2.15 | 4.70 | 3.43 | 3.40 | 0.00 | 0.00% | 0.01 | 1 | 144 | 0.54 | -0.04 | 0.00 | -0.25 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 650.00 | 2.90 | 5.20 | 4.05 | 2.90 | -0.83 | -22.26% | 0.01 | 16 | 374 | 0.55 | -0.05 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 660.00 | 3.90 | 5.30 | 4.60 | 4.65 | +0.39 | +9.16% | 0.01 | 12 | 1,911 | 0.55 | -0.05 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 670.00 | 3.50 | 6.00 | 4.75 | 5.94 | -0.84 | -12.39% | 0.01 | 27 | 132 | 0.54 | -0.06 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 680.00 | 5.40 | 6.50 | 5.95 | 6.00 | -0.04 | -0.67% | 0.01 | 142 | 199 | 0.52 | -0.07 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 690.00 | 6.50 | 8.20 | 7.35 | 7.35 | +0.40 | +5.76% | 0.01 | 1,188 | 102 | 0.53 | -0.08 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 700.00 | 7.90 | 9.50 | 8.70 | 8.35 | +0.85 | +11.34% | 0.01 | 116 | 632 | 0.53 | -0.09 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 710.00 | 7.90 | 11.10 | 9.50 | 11.24 | +0.46 | +4.27% | 0.01 | 5 | 83 | 0.52 | -0.10 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 720.00 | 8.90 | 11.90 | 10.40 | 10.20 | +1.11 | +12.22% | 0.01 | 14 | 388 | 0.51 | -0.11 | 0.00 | -0.41 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 730.00 | 11.00 | 14.70 | 12.85 | 11.55 | -1.70 | -12.83% | 0.02 | 31 | 166 | 0.52 | -0.12 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 740.00 | 11.10 | 16.50 | 13.80 | 14.80 | +1.70 | +12.98% | 0.02 | 12 | 294 | 0.52 | -0.13 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 750.00 | 13.40 | 16.80 | 15.10 | 15.35 | +1.35 | +9.65% | 0.02 | 54 | 1,561 | 0.50 | -0.15 | 0.00 | -0.47 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 760.00 | 15.60 | 18.20 | 16.90 | 16.60 | +0.09 | +0.55% | 0.02 | 18 | 232 | 0.50 | -0.17 | 0.00 | -0.50 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 770.00 | 17.20 | 20.40 | 18.80 | 19.40 | +0.48 | +2.54% | 0.02 | 16 | 267 | 0.50 | -0.18 | 0.00 | -0.52 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 780.00 | 20.00 | 23.50 | 21.75 | 20.90 | +0.18 | +0.87% | 0.03 | 6 | 485 | 0.50 | -0.20 | 0.00 | -0.54 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 790.00 | 22.60 | 25.10 | 23.85 | 25.60 | +1.66 | +6.94% | 0.03 | 80 | 248 | 0.50 | -0.22 | 0.00 | -0.56 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 800.00 | 24.60 | 28.30 | 26.45 | 27.86 | +1.05 | +3.92% | 0.03 | 63 | 688 | 0.49 | -0.24 | 0.00 | -0.58 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 810.00 | 28.10 | 31.70 | 29.90 | 29.24 | -0.76 | -2.54% | 0.04 | 13 | 229 | 0.50 | -0.26 | 0.00 | -0.60 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 820.00 | 31.50 | 35.00 | 33.25 | 33.53 | -1.00 | -2.90% | 0.04 | 26 | 193 | 0.50 | -0.28 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 830.00 | 35.20 | 38.60 | 36.90 | 36.60 | -4.80 | -11.60% | 0.04 | 37 | 226 | 0.48 | -0.31 | 0.00 | -0.63 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 840.00 | 38.20 | 43.30 | 40.75 | 39.34 | -15.63 | -28.44% | 0.05 | 280 | 980 | 0.49 | -0.33 | 0.00 | -0.64 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 850.00 | 41.90 | 47.40 | 44.65 | 43.30 | -0.43 | -0.99% | 0.05 | 9 | 104 | 0.49 | -0.35 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 860.00 | 46.60 | 50.90 | 48.75 | 47.60 | -10.30 | -17.79% | 0.06 | 20 | 3,569 | 0.48 | -0.38 | 0.00 | -0.66 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 870.00 | 51.20 | 55.70 | 53.45 | 51.60 | -9.30 | -15.28% | 0.06 | 17 | 78 | 0.48 | -0.40 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 880.00 | 56.60 | 60.70 | 58.65 | 57.25 | -2.70 | -4.51% | 0.07 | 7 | 249 | 0.48 | -0.43 | 0.00 | -0.68 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 890.00 | 61.00 | 67.30 | 64.15 | 69.40 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.48 | -0.45 | 0.00 | -0.68 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 900.00 | 66.80 | 72.90 | 69.85 | 81.03 | +11.35 | +16.29% | 0.08 | 2 | 1,505 | 0.47 | -0.48 | 0.00 | -0.68 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 910.00 | 72.30 | 77.10 | 74.70 | 72.00 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.48 | -0.50 | 0.00 | -0.67 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 920.00 | 78.20 | 83.90 | 81.05 | 82.00 | -17.00 | -17.18% | 0.09 | 3 | 169 | 0.48 | -0.53 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 930.00 | 83.90 | 90.10 | 87.00 | 116.80 | +23.14 | +24.71% | 0.09 | 10 | 175 | 0.48 | -0.55 | 0.00 | -0.66 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 940.00 | 90.30 | 96.90 | 93.60 | 140.26 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.47 | -0.58 | 0.00 | -0.65 | 10/22/2026 | 10/28/2026 1:59:04 PM EST |
| 950.00 | 96.40 | 103.70 | 100.05 | 101.85 | -6.90 | -6.35% | 0.11 | 2 | 236 | 0.47 | -0.60 | 0.00 | -0.64 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 960.00 | 103.20 | 110.00 | 106.60 | 107.40 | +1.00 | +0.94% | 0.11 | 1 | 105 | 0.47 | -0.62 | 0.00 | -0.62 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 970.00 | 111.80 | 116.40 | 114.10 | 110.60 | -2.60 | -2.30% | 0.12 | 1 | 300 | 0.47 | -0.65 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 980.00 | 117.60 | 125.60 | 121.60 | 128.17 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.47 | -0.67 | 0.00 | -0.59 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 990.00 | 125.00 | 133.00 | 129.00 | 175.43 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.47 | -0.69 | 0.00 | -0.57 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,000.00 | 132.80 | 139.30 | 136.05 | 162.39 | 0.00 | 0.00% | 0.14 | 0 | 535 | 0.47 | -0.71 | 0.00 | -0.55 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,010.00 | 140.50 | 148.00 | 144.25 | 154.93 | +33.50 | +27.59% | 0.14 | 1 | 43 | 0.46 | -0.73 | 0.00 | -0.53 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,020.00 | 148.60 | 156.00 | 152.30 | 174.82 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.46 | -0.75 | 0.00 | -0.51 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,030.00 | 156.70 | 164.50 | 160.60 | 186.80 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.46 | -0.77 | 0.00 | -0.49 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,040.00 | 165.10 | 172.80 | 168.95 | 223.60 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.46 | -0.78 | 0.00 | -0.47 | 10/26/2026 | 10/28/2026 1:59:04 PM EST |
| 1,050.00 | 173.60 | 181.00 | 177.30 | 238.10 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.45 | -0.80 | 0.00 | -0.45 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 1,060.00 | 182.30 | 189.80 | 186.05 | 209.10 | +25.70 | +14.02% | 0.18 | 1 | 67 | 0.46 | -0.81 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,070.00 | 191.00 | 198.90 | 194.95 | 199.45 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.46 | -0.83 | 0.00 | -0.40 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,080.00 | 199.90 | 207.00 | 203.45 | 213.00 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.45 | -0.84 | 0.00 | -0.38 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,090.00 | 208.90 | 215.70 | 212.30 | 142.70 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.45 | -0.85 | 0.00 | -0.36 | 10/2/2026 | 10/28/2026 1:59:04 PM EST |
| 1,100.00 | 217.80 | 225.00 | 221.40 | 228.90 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.45 | -0.87 | 0.00 | -0.34 | 10/27/2026 | 10/28/2026 1:59:04 PM EST |
| 1,110.00 | 226.90 | 234.00 | 230.45 | 225.70 | % | 0.21 | 1 | 0 | 0.45 | -0.88 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 1:59:04 PM EST | |
| 1,120.00 | 237.50 | 243.80 | 240.65 | 267.60 | +9.10 | +3.52% | 0.21 | 1 | 28 | 0.44 | -0.89 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,130.00 | 245.60 | 253.00 | 249.30 | % | 0.22 | 0 | 0 | 0.45 | -0.90 | 0.00 | -0.28 | 10/28/2026 1:59:04 PM EST | |||
| 1,140.00 | 255.10 | 262.00 | 258.55 | 163.65 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.53 | -0.91 | 0.00 | -0.26 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,160.00 | 274.00 | 281.00 | 277.50 | 337.00 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.54 | -0.92 | 0.00 | -0.23 | 10/23/2026 | 10/28/2026 1:59:04 PM EST |
| 1,180.00 | 293.80 | 300.90 | 297.35 | 231.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.55 | -0.93 | 0.00 | -0.20 | 7/20/2026 | 10/28/2026 1:59:04 PM EST |
| 1,200.00 | 313.30 | 320.00 | 316.65 | 208.85 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.56 | -0.95 | 0.00 | -0.17 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,210.00 | 323.10 | 330.00 | 326.55 | % | 0.27 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.16 | 10/28/2026 1:59:04 PM EST | |||
| 1,220.00 | 333.00 | 339.80 | 336.40 | 344.49 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.58 | -0.95 | 0.00 | -0.16 | 9/15/2026 | 10/28/2026 1:59:04 PM EST |
| 1,230.00 | 342.20 | 350.00 | 346.10 | 268.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.59 | -0.96 | 0.00 | -0.14 | 7/17/2026 | 10/28/2026 1:59:04 PM EST |
| 1,240.00 | 352.10 | 360.00 | 356.05 | % | 0.29 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.13 | 10/28/2026 1:59:04 PM EST | |||
| 1,250.00 | 362.10 | 370.00 | 366.05 | 274.95 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.60 | -0.97 | 0.00 | -0.12 | 10/5/2026 | 10/28/2026 1:59:04 PM EST |
| 1,260.00 | 372.00 | 380.00 | 376.00 | 289.70 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.61 | -0.97 | 0.00 | -0.11 | 7/17/2026 | 10/28/2026 1:59:04 PM EST |
| 1,280.00 | 392.00 | 399.60 | 395.80 | 415.60 | +116.50 | +38.95% | 0.31 | 1 | 1 | 0.63 | -0.97 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,300.00 | 412.00 | 419.80 | 415.90 | 320.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/28/2026 1:59:04 PM EST |
| 1,320.00 | 432.00 | 439.80 | 435.90 | 330.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.07 | 7/20/2026 | 10/28/2026 1:59:04 PM EST |
| 1,340.00 | 452.00 | 459.80 | 455.90 | 458.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 9/14/2026 | 10/28/2026 1:59:04 PM EST |
| 1,360.00 | 472.00 | 479.80 | 475.90 | % | 0.35 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 10/28/2026 1:59:04 PM EST | |||
| 1,380.00 | 492.00 | 499.80 | 495.90 | 334.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 8/17/2026 | 10/28/2026 1:59:04 PM EST |
| 1,400.00 | 512.00 | 519.80 | 515.90 | 482.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 10/16/2026 | 10/28/2026 1:59:04 PM EST |
| 1,420.00 | 532.00 | 539.80 | 535.90 | 540.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 6/11/2026 | 10/28/2026 1:59:04 PM EST |
| 1,440.00 | 552.00 | 559.80 | 555.90 | % | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 10/28/2026 1:59:04 PM EST | |||
| 1,460.00 | 572.00 | 579.80 | 575.90 | 555.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 9/16/2026 | 10/28/2026 1:59:04 PM EST |
| 1,480.00 | 592.00 | 599.80 | 595.90 | 526.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 10/28/2026 1:59:04 PM EST |
| 1,500.00 | 612.00 | 619.80 | 615.90 | 544.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/1/2026 | 10/28/2026 1:59:04 PM EST |
| 1,520.00 | 632.00 | 639.80 | 635.90 | 551.02 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 6/15/2026 | 10/28/2026 1:59:04 PM EST |
| 1,540.00 | 652.00 | 659.80 | 655.90 | 583.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 7/30/2026 | 10/28/2026 1:59:04 PM EST |
| 1,560.00 | 672.00 | 679.80 | 675.90 | 560.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 10/28/2026 1:59:04 PM EST |
| 1,580.00 | 692.00 | 699.40 | 695.70 | 550.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 10/28/2026 1:59:04 PM EST |
| 1,600.00 | 712.00 | 719.80 | 715.90 | 529.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 10/28/2026 1:59:04 PM EST |
| 1,620.00 | 732.00 | 739.80 | 735.90 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST | |||
| 1,640.00 | 751.90 | 759.80 | 755.85 | 643.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/28/2026 1:59:04 PM EST |
| 1,660.00 | 771.30 | 780.50 | 775.90 | 617.66 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:59:04 PM EST |
| 1,680.00 | 791.30 | 799.80 | 795.55 | 655.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/28/2026 1:59:04 PM EST |
| 1,700.00 | 811.90 | 819.80 | 815.85 | 727.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/28/2026 1:59:04 PM EST |
| 1,720.00 | 831.90 | 839.80 | 835.85 | 633.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/28/2026 1:59:04 PM EST |
| 1,740.00 | 851.40 | 860.00 | 855.70 | % | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST | |||
| 1,750.00 | 861.90 | 869.80 | 865.85 | 853.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 1:59:04 PM EST |
| 1,760.00 | 871.90 | 879.80 | 875.85 | % | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST | |||
| 1,770.00 | 881.90 | 889.80 | 885.85 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST | |||
| 1,780.00 | 892.00 | 899.80 | 895.90 | 755.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/28/2026 1:59:04 PM EST |
| 1,790.00 | 902.00 | 909.80 | 905.90 | % | 0.51 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:59:04 PM EST |