Options Chain for GE VERNOVA INC COM (GEV) - $876.93 as of 4/1/2026 7:32:25 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 | 612.00 | 619.00 | 615.50 | 593.90 | 0.00 | 0.00% | 2.20 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 290.00 | 602.20 | 609.00 | 605.60 | % | 2.09 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 300.00 | 592.00 | 599.10 | 595.55 | 590.20 | -26.30 | -4.27% | 1.99 | 1 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 310.00 | 582.00 | 589.10 | 585.55 | 391.97 | 0.00 | 0.00% | 1.89 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 4/1/2026 3:59:58 PM EST |
| 320.00 | 572.00 | 579.00 | 575.50 | % | 1.80 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 330.00 | 562.00 | 569.10 | 565.55 | 524.70 | 0.00 | 0.00% | 1.71 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 3:59:58 PM EST |
| 340.00 | 552.30 | 559.20 | 555.75 | 329.44 | 0.00 | 0.00% | 1.63 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 4/1/2026 3:59:58 PM EST |
| 350.00 | 542.30 | 549.10 | 545.70 | 490.00 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 3:59:58 PM EST |
| 360.00 | 532.10 | 539.20 | 535.65 | % | 1.49 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 370.00 | 522.10 | 529.10 | 525.60 | % | 1.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 380.00 | 512.10 | 519.20 | 515.65 | 450.50 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 4/1/2026 3:59:58 PM EST |
| 390.00 | 502.00 | 509.80 | 505.90 | 180.00 | 0.00 | 0.00% | 1.30 | 0 | 21 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 3:59:58 PM EST |
| 400.00 | 492.40 | 499.20 | 495.80 | 442.00 | 0.00 | 0.00% | 1.24 | 0 | 14 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 410.00 | 482.10 | 489.90 | 486.00 | 342.60 | 0.00 | 0.00% | 1.19 | 0 | 22 | 1.92 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 4/1/2026 3:59:58 PM EST |
| 420.00 | 472.20 | 479.20 | 475.70 | 452.90 | 0.00 | 0.00% | 1.13 | 0 | 18 | 2.02 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 3:59:58 PM EST |
| 430.00 | 462.20 | 469.30 | 465.75 | 229.46 | 0.00 | 0.00% | 1.08 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 3:59:58 PM EST |
| 440.00 | 452.00 | 459.50 | 455.75 | 375.03 | 0.00 | 0.00% | 1.04 | 0 | 34 | 1.98 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 450.00 | 441.90 | 448.40 | 445.15 | 400.17 | 0.00 | 0.00% | 0.99 | 0 | 36 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 460.00 | 432.30 | 439.30 | 435.80 | 263.00 | 0.00 | 0.00% | 0.95 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 3:59:58 PM EST |
| 470.00 | 422.30 | 429.40 | 425.85 | 378.40 | 0.00 | 0.00% | 0.91 | 0 | 17 | 1.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 480.00 | 412.30 | 418.30 | 415.30 | 336.50 | 0.00 | 0.00% | 0.87 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 490.00 | 402.60 | 409.20 | 405.90 | 358.70 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:58 PM EST |
| 500.00 | 392.80 | 399.40 | 396.10 | 295.10 | 0.00 | 0.00% | 0.79 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 510.00 | 382.40 | 389.50 | 385.95 | 354.30 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.58 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 4/1/2026 3:59:58 PM EST |
| 520.00 | 373.00 | 379.30 | 376.15 | 309.90 | 0.00 | 0.00% | 0.72 | 0 | 90 | 1.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 530.00 | 363.00 | 369.50 | 366.25 | 322.00 | 0.00 | 0.00% | 0.69 | 0 | 26 | 1.48 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 540.00 | 353.00 | 359.50 | 356.25 | 290.00 | 0.00 | 0.00% | 0.66 | 0 | 26 | 1.44 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 550.00 | 343.00 | 349.30 | 346.15 | 360.90 | 0.00 | 0.00% | 0.63 | 0 | 24 | 1.38 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 560.00 | 333.00 | 339.90 | 336.45 | 346.50 | 0.00 | 0.00% | 0.60 | 0 | 45 | 1.22 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 570.00 | 323.00 | 329.60 | 326.30 | 278.60 | 0.00 | 0.00% | 0.57 | 0 | 26 | 1.18 | 1.00 | 0.00 | -0.04 | 3/11/2026 | 4/1/2026 3:59:58 PM EST |
| 580.00 | 312.10 | 319.70 | 315.90 | 298.69 | 0.00 | 0.00% | 0.54 | 0 | 92 | 1.14 | 1.00 | 0.00 | -0.06 | 2/24/2026 | 4/1/2026 3:59:58 PM EST |
| 590.00 | 303.00 | 309.70 | 306.35 | 260.80 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.11 | 1.00 | 0.00 | -0.08 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 600.00 | 293.00 | 300.00 | 296.50 | 286.72 | 0.00 | 0.00% | 0.49 | 0 | 81 | 1.08 | 1.00 | 0.00 | -0.11 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 610.00 | 283.00 | 289.90 | 286.45 | 203.90 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.04 | 1.00 | 0.00 | -0.12 | 3/13/2026 | 4/1/2026 3:59:58 PM EST |
| 620.00 | 273.00 | 280.50 | 276.75 | 279.40 | -10.37 | -3.58% | 0.45 | 1 | 53 | 1.01 | 0.99 | 0.00 | -0.14 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 630.00 | 263.50 | 270.20 | 266.85 | 278.90 | +65.50 | +30.70% | 0.42 | 1 | 27 | 0.98 | 0.99 | 0.00 | -0.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 640.00 | 253.20 | 260.40 | 256.80 | 266.34 | +61.69 | +30.15% | 0.40 | 9 | 51 | 0.95 | 0.99 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 650.00 | 244.00 | 250.70 | 247.35 | 253.50 | +35.47 | +16.27% | 0.38 | 2 | 59 | 0.92 | 0.99 | 0.00 | -0.22 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 660.00 | 234.00 | 240.80 | 237.40 | 238.90 | +44.75 | +23.05% | 0.36 | 1 | 79 | 0.89 | 0.98 | 0.00 | -0.24 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 670.00 | 224.00 | 230.90 | 227.45 | 278.60 | 0.00 | 0.00% | 0.34 | 0 | 84 | 0.87 | 0.98 | 0.00 | -0.28 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 680.00 | 214.00 | 221.10 | 217.55 | 219.63 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.85 | 0.98 | 0.00 | -0.31 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 690.00 | 204.10 | 211.60 | 207.85 | 227.40 | 0.00 | 0.00% | 0.30 | 0 | 148 | 0.82 | 0.97 | 0.00 | -0.34 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 700.00 | 194.40 | 199.70 | 197.05 | 211.60 | +56.60 | +36.52% | 0.28 | 2 | 555 | 0.80 | 0.97 | 0.00 | -0.39 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 710.00 | 185.00 | 190.90 | 187.95 | 177.00 | 0.00 | 0.00% | 0.26 | 0 | 55 | 0.78 | 0.96 | 0.00 | -0.44 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 720.00 | 175.20 | 180.80 | 178.00 | 191.04 | +80.44 | +72.74% | 0.25 | 1 | 140 | 0.76 | 0.95 | 0.00 | -0.49 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 730.00 | 166.00 | 172.10 | 169.05 | 121.50 | 0.00 | 0.00% | 0.23 | 0 | 147 | 0.74 | 0.94 | 0.00 | -0.54 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 740.00 | 156.40 | 162.40 | 159.40 | 130.86 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.58 | 0.93 | 0.00 | -0.59 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 750.00 | 147.20 | 154.70 | 150.95 | 162.90 | +41.85 | +34.58% | 0.20 | 2 | 227 | 0.63 | 0.92 | 0.00 | -0.64 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 760.00 | 138.00 | 143.60 | 140.80 | 142.80 | +28.90 | +25.38% | 0.19 | 1 | 109 | 0.62 | 0.91 | 0.00 | -0.70 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 770.00 | 129.00 | 134.70 | 131.85 | 146.02 | +61.07 | +71.89% | 0.17 | 2 | 111 | 0.62 | 0.89 | 0.00 | -0.76 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 780.00 | 120.10 | 125.80 | 122.95 | 104.63 | 0.00 | 0.00% | 0.16 | 0 | 86 | 0.59 | 0.88 | 0.00 | -0.82 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 790.00 | 111.30 | 116.90 | 114.10 | 118.00 | +44.15 | +59.79% | 0.14 | 1 | 97 | 0.60 | 0.86 | 0.00 | -0.88 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 800.00 | 103.00 | 109.50 | 106.25 | 112.06 | +22.76 | +25.49% | 0.13 | 34 | 2,546 | 0.59 | 0.84 | 0.00 | -0.94 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 805.00 | 98.60 | 105.90 | 102.25 | 74.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | 0.82 | 0.00 | -0.97 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 810.00 | 94.50 | 100.00 | 97.25 | 108.02 | +30.11 | +38.65% | 0.12 | 10 | 78 | 0.57 | 0.81 | 0.00 | -1.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 815.00 | 90.80 | 97.80 | 94.30 | 101.26 | +23.66 | +30.49% | 0.12 | 1 | 4 | 0.58 | 0.80 | 0.00 | -1.03 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 820.00 | 86.30 | 92.00 | 89.15 | 95.80 | +20.80 | +27.74% | 0.11 | 36 | 231 | 0.56 | 0.79 | 0.00 | -1.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 825.00 | 82.70 | 88.10 | 85.40 | 95.00 | +29.53 | +45.11% | 0.10 | 1 | 63 | 0.56 | 0.77 | 0.00 | -1.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 827.50 | 80.50 | 86.10 | 83.30 | 85.20 | +42.20 | +98.14% | 0.10 | 1 | 10 | 0.55 | 0.77 | 0.00 | -1.09 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 830.00 | 79.70 | 84.20 | 81.95 | 88.08 | +23.68 | +36.77% | 0.10 | 25 | 161 | 0.56 | 0.76 | 0.00 | -1.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 832.50 | 77.50 | 82.50 | 80.00 | 37.81 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.75 | 0.00 | -1.12 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 835.00 | 74.80 | 80.50 | 77.65 | 87.80 | +23.80 | +37.19% | 0.09 | 1 | 9 | 0.55 | 0.75 | 0.00 | -1.13 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 837.50 | 73.00 | 78.60 | 75.80 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | 0.74 | 0.00 | -1.14 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 840.00 | 71.60 | 76.80 | 74.20 | 81.50 | +25.42 | +45.33% | 0.09 | 18 | 441 | 0.55 | 0.73 | 0.00 | -1.15 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 842.50 | 69.40 | 76.60 | 73.00 | 42.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.72 | 0.00 | -1.17 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 845.00 | 67.60 | 73.20 | 70.40 | 81.36 | +25.64 | +46.02% | 0.08 | 2 | 8 | 0.55 | 0.71 | 0.00 | -1.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 847.50 | 66.10 | 71.60 | 68.85 | 53.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.55 | 0.71 | 0.00 | -1.19 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 850.00 | 65.60 | 69.70 | 67.65 | 68.30 | +11.54 | +20.34% | 0.08 | 40 | 170 | 0.55 | 0.70 | 0.00 | -1.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 852.50 | 63.50 | 67.80 | 65.65 | 69.25 | +33.25 | +92.37% | 0.08 | 3 | 30 | 0.55 | 0.69 | 0.00 | -1.20 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 855.00 | 62.30 | 66.20 | 64.25 | 51.10 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.55 | 0.68 | 0.00 | -1.21 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 857.50 | 61.20 | 64.40 | 62.80 | 29.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.55 | 0.67 | 0.00 | -1.22 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 860.00 | 58.40 | 62.60 | 60.50 | 63.99 | +17.64 | +38.06% | 0.07 | 231 | 2,680 | 0.54 | 0.66 | 0.00 | -1.23 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 862.50 | 57.20 | 61.60 | 59.40 | 44.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.55 | 0.65 | 0.00 | -1.23 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 865.00 | 54.60 | 59.50 | 57.05 | 63.99 | +19.49 | +43.80% | 0.07 | 3 | 33 | 0.54 | 0.65 | 0.00 | -1.24 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 867.50 | 54.30 | 57.50 | 55.90 | 45.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.54 | 0.64 | 0.00 | -1.25 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 870.00 | 51.90 | 56.30 | 54.10 | 59.00 | +16.95 | +40.31% | 0.06 | 236 | 325 | 0.54 | 0.63 | 0.00 | -1.25 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 872.50 | 50.30 | 56.80 | 53.55 | 61.10 | +22.90 | +59.95% | 0.06 | 1 | 13 | 0.55 | 0.62 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 875.00 | 48.50 | 53.50 | 51.00 | 59.50 | +19.70 | +49.50% | 0.06 | 11 | 29 | 0.53 | 0.61 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 880.00 | 45.80 | 49.70 | 47.75 | 57.00 | +18.50 | +48.06% | 0.05 | 34 | 463 | 0.53 | 0.59 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 885.00 | 42.70 | 47.60 | 45.15 | 52.10 | +18.80 | +56.46% | 0.05 | 17 | 60 | 0.53 | 0.57 | 0.00 | -1.27 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 890.00 | 40.00 | 44.90 | 42.45 | 50.70 | +21.06 | +71.06% | 0.05 | 70 | 172 | 0.53 | 0.55 | 0.00 | -1.27 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 895.00 | 37.90 | 42.10 | 40.00 | 41.60 | +13.50 | +48.05% | 0.04 | 5 | 39 | 0.53 | 0.53 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 900.00 | 35.50 | 39.70 | 37.60 | 37.00 | +8.00 | +27.59% | 0.04 | 148 | 943 | 0.52 | 0.51 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 910.00 | 31.10 | 35.10 | 33.10 | 35.43 | +13.43 | +61.05% | 0.04 | 100 | 70 | 0.52 | 0.46 | 0.00 | -1.24 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 912.50 | 29.80 | 33.60 | 31.70 | 34.28 | +18.18 | +112.92% | 0.03 | 28 | 3 | 0.52 | 0.45 | 0.00 | -1.23 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 917.50 | 27.30 | 31.80 | 29.55 | 31.96 | +11.96 | +59.80% | 0.03 | 13 | 7 | 0.52 | 0.43 | 0.00 | -1.21 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 920.00 | 25.20 | 31.00 | 28.10 | 29.45 | +10.23 | +53.23% | 0.03 | 146 | 537 | 0.51 | 0.42 | 0.00 | -1.20 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 922.50 | 24.30 | 29.40 | 26.85 | 27.70 | +10.28 | +59.02% | 0.03 | 1 | 43 | 0.51 | 0.41 | 0.00 | -1.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 927.50 | 23.30 | 27.40 | 25.35 | 27.00 | +10.70 | +65.65% | 0.03 | 8 | 8 | 0.51 | 0.39 | 0.00 | -1.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 930.00 | 21.40 | 26.50 | 23.95 | 27.76 | +10.26 | +58.63% | 0.03 | 55 | 172 | 0.50 | 0.38 | 0.00 | -1.15 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 932.50 | 21.00 | 25.40 | 23.20 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | 0.37 | 0.00 | -1.14 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 937.50 | 19.30 | 23.40 | 21.35 | 10.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.50 | 0.35 | 0.00 | -1.11 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 940.00 | 17.80 | 22.60 | 20.20 | 21.45 | +7.05 | +48.96% | 0.02 | 34 | 122 | 0.50 | 0.34 | 0.00 | -1.10 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 942.50 | 17.10 | 21.90 | 19.50 | 21.60 | -1.10 | -4.85% | 0.02 | 11 | 10 | 0.50 | 0.33 | 0.00 | -1.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 947.50 | 16.00 | 20.00 | 18.00 | 22.00 | +12.95 | +143.10% | 0.02 | 1 | 1 | 0.50 | 0.31 | 0.00 | -1.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 950.00 | 16.10 | 17.30 | 16.70 | 16.87 | +5.08 | +43.09% | 0.02 | 492 | 565 | 0.49 | 0.30 | 0.00 | -1.03 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 952.50 | 14.30 | 18.50 | 16.40 | 20.00 | +9.70 | +94.18% | 0.02 | 2 | 2 | 0.49 | 0.29 | 0.00 | -1.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 955.00 | 13.70 | 15.90 | 14.80 | 19.70 | +9.57 | +94.48% | 0.02 | 5 | 4 | 0.48 | 0.28 | 0.00 | -0.99 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 957.50 | 13.30 | 15.20 | 14.25 | 24.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.27 | 0.00 | -0.97 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 960.00 | 12.70 | 14.50 | 13.60 | 17.03 | +7.24 | +73.96% | 0.01 | 17 | 83 | 0.48 | 0.26 | 0.00 | -0.96 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 965.00 | 11.20 | 13.40 | 12.30 | 14.45 | +5.12 | +54.88% | 0.01 | 4 | 1 | 0.47 | 0.25 | 0.00 | -0.92 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 970.00 | 10.60 | 12.10 | 11.35 | 13.53 | +5.23 | +63.02% | 0.01 | 14 | 214 | 0.48 | 0.23 | 0.00 | -0.88 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 980.00 | 8.30 | 9.90 | 9.10 | 9.23 | +2.23 | +31.86% | 0.01 | 44 | 434 | 0.47 | 0.20 | 0.00 | -0.79 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 990.00 | 7.00 | 8.20 | 7.60 | 8.00 | +4.30 | +116.22% | 0.01 | 36 | 72 | 0.47 | 0.17 | 0.00 | -0.71 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,000.00 | 5.50 | 7.00 | 6.25 | 7.20 | +2.70 | +60.00% | 0.01 | 143 | 1,100 | 0.47 | 0.14 | 0.00 | -0.63 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,010.00 | 4.20 | 6.30 | 5.25 | 5.40 | +2.22 | +69.82% | 0.01 | 4 | 495 | 0.47 | 0.12 | 0.00 | -0.56 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,020.00 | 3.50 | 5.50 | 4.50 | 4.90 | +2.92 | +147.48% | 0.00 | 1 | 249 | 0.48 | 0.10 | 0.00 | -0.49 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,030.00 | 2.35 | 4.30 | 3.33 | 3.40 | +1.15 | +51.12% | 0.00 | 207 | 86 | 0.47 | 0.08 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,040.00 | 1.80 | 3.80 | 2.80 | 3.00 | +1.48 | +97.37% | 0.00 | 9 | 199 | 0.47 | 0.07 | 0.00 | -0.36 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,050.00 | 1.00 | 2.90 | 1.95 | 2.40 | +1.08 | +81.82% | 0.00 | 7 | 335 | 0.45 | 0.05 | 0.00 | -0.30 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,060.00 | 0.65 | 2.70 | 1.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.46 | 0.04 | 0.00 | -0.25 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,070.00 | 0.55 | 2.15 | 1.35 | 1.41 | +0.31 | +28.19% | 0.00 | 30 | 71 | 0.46 | 0.04 | 0.00 | -0.21 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 1,080.00 | 0.45 | 2.85 | 1.65 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.03 | 0.00 | -0.18 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,100.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.45 | 0.02 | 0.00 | -0.12 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,120.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.01 | 0.00 | -0.08 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,140.00 | 0.00 | 1.50 | 0.75 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.01 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,160.00 | 0.00 | 3.60 | 1.80 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 1,180.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 4/1/2026 3:59:58 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 3:59:58 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 1,250.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 101 | 351 | 0.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 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 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 4/1/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 4/1/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.32 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.02 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/1/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 3.70 | 1.85 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 1.39 | +1.24 | +826.67% | 0.00 | 1 | 129 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 2.95 | 1.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 2.25 | 1.13 | 0.20 | -0.30 | -60.00% | 0.00 | 3 | 90 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.39 | -88.64% | 0.00 | 2 | 78 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.27 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 516 | 0.98 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 1.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.14 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.70 | -73.69% | 0.00 | 14 | 185 | 0.94 | 0.00 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 580.00 | 0.10 | 1.10 | 0.60 | 0.40 | -0.24 | -37.50% | 0.00 | 2 | 261 | 0.82 | 0.00 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 1.05 | 0.53 | 0.33 | -0.33 | -50.00% | 0.00 | 1 | 430 | 0.97 | 0.00 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 600.00 | 0.05 | 0.75 | 0.40 | 0.25 | -0.25 | -50.00% | 0.00 | 23 | 606 | 0.78 | 0.00 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 1.05 | 0.53 | 0.45 | -0.18 | -28.58% | 0.00 | 38 | 172 | 0.90 | 0.00 | 0.00 | -0.12 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 620.00 | 0.15 | 0.50 | 0.33 | 0.39 | -0.36 | -48.00% | 0.00 | 1,845 | 1,967 | 0.73 | -0.01 | 0.00 | -0.14 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 630.00 | 0.20 | 2.10 | 1.15 | 0.45 | -2.75 | -85.94% | 0.00 | 4 | 92 | 0.76 | -0.01 | 0.00 | -0.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 640.00 | 0.30 | 0.80 | 0.55 | 0.83 | -0.52 | -38.52% | 0.00 | 6 | 119 | 0.71 | -0.01 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 650.00 | 0.50 | 1.65 | 1.08 | 0.70 | -1.06 | -60.23% | 0.00 | 10 | 770 | 0.72 | -0.01 | 0.00 | -0.22 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 660.00 | 0.55 | 1.75 | 1.15 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.74 | -0.02 | 0.00 | -0.24 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 670.00 | 0.35 | 1.90 | 1.13 | 1.35 | -2.20 | -61.98% | 0.00 | 104 | 495 | 0.69 | -0.02 | 0.00 | -0.28 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 680.00 | 0.50 | 2.10 | 1.30 | 1.50 | -1.95 | -56.53% | 0.00 | 109 | 339 | 0.68 | -0.02 | 0.00 | -0.31 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 690.00 | 1.00 | 2.80 | 1.90 | 1.75 | -4.68 | -72.79% | 0.00 | 1 | 485 | 0.71 | -0.03 | 0.00 | -0.34 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 700.00 | 0.10 | 2.40 | 1.25 | 1.70 | -1.90 | -52.78% | 0.00 | 64 | 682 | 0.69 | -0.03 | 0.00 | -0.39 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 710.00 | 1.75 | 2.55 | 2.15 | 2.00 | -3.05 | -60.40% | 0.00 | 11 | 242 | 0.66 | -0.04 | 0.00 | -0.44 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 720.00 | 1.95 | 2.70 | 2.33 | 2.60 | -2.55 | -49.52% | 0.00 | 7 | 347 | 0.64 | -0.05 | 0.00 | -0.49 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 730.00 | 2.10 | 3.90 | 3.00 | 2.25 | -3.73 | -62.38% | 0.00 | 108 | 322 | 0.64 | -0.06 | 0.00 | -0.54 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 740.00 | 3.30 | 4.30 | 3.80 | 3.42 | -3.88 | -53.16% | 0.01 | 108 | 230 | 0.64 | -0.07 | 0.00 | -0.59 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 750.00 | 3.80 | 5.20 | 4.50 | 4.28 | -3.82 | -47.16% | 0.01 | 30 | 1,315 | 0.63 | -0.08 | 0.00 | -0.64 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 760.00 | 4.20 | 6.50 | 5.35 | 4.95 | -4.13 | -45.49% | 0.01 | 16 | 177 | 0.62 | -0.09 | 0.00 | -0.70 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 770.00 | 5.30 | 7.00 | 6.15 | 5.58 | -5.91 | -51.44% | 0.01 | 8 | 415 | 0.61 | -0.11 | 0.00 | -0.76 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 780.00 | 6.30 | 7.70 | 7.00 | 7.23 | -5.97 | -45.23% | 0.01 | 38 | 390 | 0.60 | -0.12 | 0.00 | -0.82 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 790.00 | 7.00 | 9.80 | 8.40 | 8.00 | -7.10 | -47.02% | 0.01 | 24 | 615 | 0.59 | -0.14 | 0.00 | -0.88 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 800.00 | 8.80 | 10.90 | 9.85 | 10.00 | -6.60 | -39.76% | 0.01 | 88 | 879 | 0.58 | -0.16 | 0.00 | -0.94 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 805.00 | 9.30 | 12.40 | 10.85 | 9.40 | -9.90 | -51.30% | 0.01 | 10 | 12 | 0.58 | -0.17 | 0.00 | -0.97 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 810.00 | 10.00 | 13.30 | 11.65 | 11.11 | -9.09 | -45.00% | 0.01 | 37 | 114 | 0.58 | -0.19 | 0.00 | -1.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 815.00 | 11.00 | 14.50 | 12.75 | 11.05 | -12.35 | -52.78% | 0.02 | 5 | 42 | 0.58 | -0.20 | 0.00 | -1.03 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 820.00 | 12.00 | 15.60 | 13.80 | 13.00 | -10.80 | -45.38% | 0.02 | 8 | 693 | 0.57 | -0.21 | 0.00 | -1.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 825.00 | 13.00 | 16.90 | 14.95 | 14.10 | -21.35 | -60.23% | 0.02 | 6 | 61 | 0.57 | -0.23 | 0.00 | -1.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 827.50 | 13.80 | 16.30 | 15.05 | 14.40 | -11.60 | -44.62% | 0.02 | 12 | 12 | 0.56 | -0.23 | 0.00 | -1.09 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 830.00 | 14.20 | 17.30 | 15.75 | 13.48 | -13.42 | -49.89% | 0.02 | 33 | 258 | 0.56 | -0.24 | 0.00 | -1.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 832.50 | 14.80 | 18.00 | 16.40 | 27.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | -0.25 | 0.00 | -1.12 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 835.00 | 15.40 | 18.60 | 17.00 | 18.60 | -8.20 | -30.60% | 0.02 | 10 | 16 | 0.56 | -0.25 | 0.00 | -1.13 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 837.50 | 15.80 | 19.90 | 17.85 | 16.40 | -22.64 | -58.00% | 0.02 | 2 | 3 | 0.56 | -0.26 | 0.00 | -1.14 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 840.00 | 16.50 | 19.90 | 18.20 | 16.85 | -11.55 | -40.67% | 0.02 | 15 | 310 | 0.56 | -0.27 | 0.00 | -1.15 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 842.50 | 16.90 | 20.50 | 18.70 | 17.10 | -14.90 | -46.57% | 0.02 | 1 | 201 | 0.55 | -0.28 | 0.00 | -1.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 845.00 | 17.70 | 22.10 | 19.90 | 17.65 | -17.35 | -49.58% | 0.02 | 8 | 27 | 0.56 | -0.29 | 0.00 | -1.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 847.50 | 18.40 | 22.00 | 20.20 | 32.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.55 | -0.29 | 0.00 | -1.19 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 850.00 | 19.10 | 22.80 | 20.95 | 18.70 | -13.00 | -41.01% | 0.02 | 120 | 237 | 0.55 | -0.30 | 0.00 | -1.19 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 852.50 | 19.80 | 23.60 | 21.70 | 20.80 | -12.60 | -37.73% | 0.03 | 5 | 27 | 0.55 | -0.31 | 0.00 | -1.20 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 855.00 | 20.70 | 25.20 | 22.95 | 20.10 | -12.90 | -39.10% | 0.03 | 2 | 17 | 0.55 | -0.32 | 0.00 | -1.21 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 857.50 | 21.50 | 26.10 | 23.80 | 20.70 | +4.30 | +26.22% | 0.03 | 2 | 11 | 0.55 | -0.33 | 0.00 | -1.22 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 860.00 | 22.30 | 26.10 | 24.20 | 22.10 | -43.80 | -66.47% | 0.03 | 59 | 170 | 0.54 | -0.34 | 0.00 | -1.23 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 862.50 | 24.60 | 27.60 | 26.10 | 23.50 | -17.50 | -42.69% | 0.03 | 1 | 5 | 0.56 | -0.35 | 0.00 | -1.23 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 865.00 | 24.00 | 28.60 | 26.30 | 27.62 | -15.28 | -35.62% | 0.03 | 5 | 22 | 0.54 | -0.35 | 0.00 | -1.24 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 867.50 | 25.70 | 28.50 | 27.10 | 25.40 | -26.35 | -50.92% | 0.03 | 1 | 11 | 0.54 | -0.36 | 0.00 | -1.25 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 870.00 | 25.50 | 29.70 | 27.60 | 25.35 | -14.65 | -36.63% | 0.03 | 73 | 373 | 0.53 | -0.37 | 0.00 | -1.25 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 872.50 | 27.30 | 30.60 | 28.95 | 25.75 | -28.75 | -52.76% | 0.03 | 1 | 23 | 0.54 | -0.38 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 875.00 | 27.30 | 31.90 | 29.60 | 24.91 | -19.29 | -43.65% | 0.03 | 3 | 12 | 0.53 | -0.39 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 880.00 | 30.40 | 34.50 | 32.45 | 27.06 | -53.77 | -66.53% | 0.04 | 11 | 80 | 0.54 | -0.41 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 885.00 | 30.80 | 36.80 | 33.80 | 30.00 | -55.00 | -64.71% | 0.04 | 9 | 3 | 0.53 | -0.43 | 0.00 | -1.27 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 890.00 | 34.10 | 38.50 | 36.30 | 35.50 | -17.50 | -33.02% | 0.04 | 15 | 67 | 0.53 | -0.45 | 0.00 | -1.27 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 895.00 | 36.00 | 40.30 | 38.15 | 31.15 | -54.50 | -63.64% | 0.04 | 23 | 90 | 0.52 | -0.47 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 900.00 | 38.50 | 43.90 | 41.20 | 37.50 | -20.60 | -35.46% | 0.05 | 84 | 72 | 0.51 | -0.49 | 0.00 | -1.26 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 910.00 | 43.90 | 48.70 | 46.30 | 43.50 | -51.20 | -54.07% | 0.05 | 19 | 119 | 0.52 | -0.54 | 0.00 | -1.24 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 912.50 | 45.40 | 49.00 | 47.20 | 42.80 | % | 0.05 | 1 | 0 | 0.51 | -0.55 | 0.00 | -1.23 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 917.50 | 48.00 | 52.70 | 50.35 | 45.80 | % | 0.05 | 1 | 0 | 0.51 | -0.57 | 0.00 | -1.21 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 920.00 | 49.80 | 53.20 | 51.50 | 41.40 | -43.50 | -51.24% | 0.06 | 27 | 22 | 0.50 | -0.58 | 0.00 | -1.20 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 922.50 | 51.00 | 55.00 | 53.00 | 65.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.59 | 0.00 | -1.19 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 927.50 | 54.00 | 58.20 | 56.10 | 50.60 | % | 0.06 | 1 | 0 | 0.50 | -0.61 | 0.00 | -1.17 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 930.00 | 55.60 | 59.60 | 57.60 | 121.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.50 | -0.62 | 0.00 | -1.15 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 932.50 | 57.10 | 61.10 | 59.10 | 101.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.63 | 0.00 | -1.14 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 937.50 | 60.40 | 64.30 | 62.35 | % | 0.07 | 0 | 0 | 0.50 | -0.65 | 0.00 | -1.11 | 4/1/2026 3:59:58 PM EST | |||
| 940.00 | 62.10 | 65.50 | 63.80 | 95.92 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.49 | -0.66 | 0.00 | -1.10 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 942.50 | 63.70 | 68.10 | 65.90 | % | 0.07 | 0 | 0 | 0.50 | -0.67 | 0.00 | -1.08 | 4/1/2026 3:59:58 PM EST | |||
| 947.50 | 67.10 | 70.20 | 68.65 | % | 0.07 | 0 | 0 | 0.49 | -0.69 | 0.00 | -1.05 | 4/1/2026 3:59:58 PM EST | |||
| 950.00 | 68.70 | 72.30 | 70.50 | 114.14 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.49 | -0.70 | 0.00 | -1.03 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 952.50 | 68.20 | 75.80 | 72.00 | % | 0.08 | 0 | 0 | 0.48 | -0.71 | 0.00 | -1.01 | 4/1/2026 3:59:58 PM EST | |||
| 955.00 | 70.30 | 78.00 | 74.15 | % | 0.08 | 0 | 0 | 0.49 | -0.72 | 0.00 | -0.99 | 4/1/2026 3:59:58 PM EST | |||
| 957.50 | 72.00 | 79.40 | 75.70 | % | 0.08 | 0 | 0 | 0.48 | -0.73 | 0.00 | -0.97 | 4/1/2026 3:59:58 PM EST | |||
| 960.00 | 75.40 | 80.60 | 78.00 | 79.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.74 | 0.00 | -0.96 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 965.00 | 77.60 | 85.00 | 81.30 | 91.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.75 | 0.00 | -0.92 | 3/26/2026 | 4/1/2026 3:59:58 PM EST |
| 970.00 | 81.50 | 88.80 | 85.15 | 163.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.77 | 0.00 | -0.88 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 980.00 | 89.40 | 96.80 | 93.10 | % | 0.10 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.79 | 4/1/2026 3:59:58 PM EST | |||
| 990.00 | 99.10 | 105.00 | 102.05 | 170.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | -0.83 | 0.00 | -0.71 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 1,000.00 | 106.20 | 113.50 | 109.85 | 141.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | -0.86 | 0.00 | -0.63 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 1,010.00 | 115.10 | 122.30 | 118.70 | % | 0.12 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.56 | 4/1/2026 3:59:58 PM EST | |||
| 1,020.00 | 124.20 | 131.30 | 127.75 | 133.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.44 | -0.90 | 0.00 | -0.49 | 3/24/2026 | 4/1/2026 3:59:58 PM EST |
| 1,030.00 | 133.60 | 140.50 | 137.05 | 176.30 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.57 | -0.92 | 0.00 | -0.42 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 1,040.00 | 143.00 | 150.00 | 146.50 | 236.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.36 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 1,050.00 | 152.40 | 159.40 | 155.90 | 246.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | -0.95 | 0.00 | -0.30 | 3/5/2026 | 4/1/2026 3:59:58 PM EST |
| 1,060.00 | 162.10 | 168.80 | 165.45 | % | 0.16 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.25 | 4/1/2026 3:59:58 PM EST | |||
| 1,070.00 | 171.80 | 178.60 | 175.20 | % | 0.16 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.21 | 4/1/2026 3:59:58 PM EST | |||
| 1,080.00 | 181.60 | 188.20 | 184.90 | 275.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.18 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 1,100.00 | 201.40 | 208.60 | 205.00 | 308.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.12 | 3/9/2026 | 4/1/2026 3:59:58 PM EST |
| 1,120.00 | 221.50 | 228.30 | 224.90 | 282.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.08 | 3/3/2026 | 4/1/2026 3:59:58 PM EST |
| 1,140.00 | 241.50 | 248.30 | 244.90 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.05 | 4/1/2026 3:59:58 PM EST | |||
| 1,160.00 | 261.50 | 268.30 | 264.90 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.03 | 4/1/2026 3:59:58 PM EST | |||
| 1,180.00 | 281.50 | 288.30 | 284.90 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 4/1/2026 3:59:58 PM EST | |||
| 1,200.00 | 301.50 | 308.30 | 304.90 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,210.00 | 311.50 | 318.30 | 314.90 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,220.00 | 321.40 | 328.30 | 324.85 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,230.00 | 331.40 | 338.30 | 334.85 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:58 PM EST | |||
| 1,240.00 | 341.50 | 348.30 | 344.90 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 1,250.00 | 351.60 | 358.30 | 354.95 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST |