Options Chain for GE VERNOVA INC COM (GEV) - $991.30 as of 4/22/2026 12:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 674.10 | 680.90 | 677.50 | % | 1.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 455.00 | 668.40 | 675.90 | 672.15 | % | 1.48 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 460.00 | 663.00 | 672.00 | 667.50 | % | 1.45 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 465.00 | 657.80 | 667.00 | 662.40 | % | 1.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 470.00 | 652.70 | 662.00 | 657.35 | % | 1.40 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 475.00 | 647.80 | 657.00 | 652.40 | % | 1.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 480.00 | 643.20 | 652.00 | 647.60 | % | 1.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 485.00 | 637.60 | 647.00 | 642.30 | % | 1.32 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 490.00 | 632.50 | 642.00 | 637.25 | % | 1.30 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 495.00 | 627.50 | 637.00 | 632.25 | % | 1.28 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 500.00 | 623.00 | 632.00 | 627.50 | % | 1.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 505.00 | 618.00 | 627.00 | 622.50 | % | 1.23 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 510.00 | 613.00 | 622.00 | 617.50 | % | 1.21 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 515.00 | 608.30 | 617.00 | 612.65 | % | 1.19 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 520.00 | 603.00 | 612.00 | 607.50 | % | 1.17 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 525.00 | 598.20 | 607.00 | 602.60 | % | 1.15 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 530.00 | 594.30 | 601.00 | 597.65 | % | 1.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 535.00 | 589.30 | 596.30 | 592.80 | % | 1.11 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 540.00 | 584.30 | 591.30 | 587.80 | % | 1.09 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 545.00 | 578.00 | 587.00 | 582.50 | 323.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 550.00 | 573.10 | 582.00 | 577.55 | 323.20 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 555.00 | 568.00 | 577.00 | 572.50 | 313.90 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 560.00 | 563.10 | 572.00 | 567.55 | 313.60 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 565.00 | 558.00 | 567.00 | 562.50 | % | 1.00 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 570.00 | 553.00 | 562.00 | 557.50 | % | 0.98 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 575.00 | 548.10 | 557.00 | 552.55 | % | 0.96 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 580.00 | 543.00 | 552.00 | 547.50 | 289.60 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 585.00 | 538.20 | 547.50 | 542.85 | 285.40 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 590.00 | 533.20 | 542.80 | 538.00 | 265.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:53 PM EST |
| 595.00 | 528.00 | 537.70 | 532.85 | % | 0.90 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 600.00 | 523.00 | 532.10 | 527.55 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 605.00 | 518.00 | 527.40 | 522.70 | % | 0.86 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 610.00 | 513.10 | 522.80 | 517.95 | % | 0.85 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 615.00 | 508.00 | 517.70 | 512.85 | % | 0.83 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 620.00 | 503.00 | 512.30 | 507.65 | % | 0.82 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 625.00 | 498.20 | 507.80 | 503.00 | 204.55 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:53 PM EST |
| 630.00 | 493.20 | 502.10 | 497.65 | % | 0.79 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 635.00 | 488.20 | 497.70 | 492.95 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 640.00 | 483.00 | 492.80 | 487.90 | % | 0.76 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 645.00 | 478.60 | 487.80 | 483.20 | % | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 650.00 | 473.40 | 482.80 | 478.10 | % | 0.74 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 655.00 | 469.60 | 476.30 | 472.95 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 660.00 | 464.60 | 471.40 | 468.00 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 665.00 | 459.70 | 466.20 | 462.95 | % | 0.70 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 670.00 | 454.70 | 461.40 | 458.05 | % | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 675.00 | 449.70 | 457.20 | 453.45 | 442.80 | % | 0.67 | 1 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 680.00 | 444.70 | 451.40 | 448.05 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 685.00 | 438.40 | 447.90 | 443.15 | % | 0.65 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:53 PM EST | |||
| 690.00 | 433.30 | 443.00 | 438.15 | 292.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 695.00 | 428.40 | 437.90 | 433.15 | % | 0.62 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 4/22/2026 3:59:53 PM EST | |||
| 700.00 | 423.50 | 432.90 | 428.20 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/22/2026 3:59:53 PM EST | |||
| 705.00 | 418.50 | 428.00 | 423.25 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/22/2026 3:59:53 PM EST | |||
| 710.00 | 413.50 | 422.50 | 418.00 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 4/22/2026 3:59:53 PM EST | |||
| 715.00 | 408.50 | 418.00 | 413.25 | 202.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.04 | 4/7/2026 | 4/22/2026 3:59:53 PM EST |
| 720.00 | 403.40 | 412.70 | 408.05 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 4/22/2026 3:59:53 PM EST | |||
| 725.00 | 399.00 | 407.90 | 403.45 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.06 | 4/22/2026 3:59:53 PM EST | |||
| 730.00 | 393.50 | 403.00 | 398.25 | % | 0.55 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.07 | 4/22/2026 3:59:53 PM EST | |||
| 735.00 | 389.00 | 397.80 | 393.40 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.08 | 4/22/2026 3:59:53 PM EST | |||
| 740.00 | 384.00 | 393.00 | 388.50 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.10 | 4/22/2026 3:59:53 PM EST | |||
| 745.00 | 379.00 | 388.00 | 383.50 | 244.46 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.11 | 4/15/2026 | 4/22/2026 3:59:53 PM EST |
| 750.00 | 373.80 | 383.00 | 378.40 | 240.04 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.12 | 4/15/2026 | 4/22/2026 3:59:53 PM EST |
| 755.00 | 370.10 | 376.90 | 373.50 | 230.43 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.12 | 4/9/2026 | 4/22/2026 3:59:53 PM EST |
| 760.00 | 365.20 | 372.50 | 368.85 | 353.10 | +101.30 | +40.23% | 0.49 | 1 | 2 | 1.15 | 1.00 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 765.00 | 360.20 | 366.80 | 363.50 | % | 0.48 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.13 | 4/22/2026 3:59:53 PM EST | |||
| 770.00 | 354.10 | 363.00 | 358.55 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.14 | 4/22/2026 3:59:53 PM EST | |||
| 775.00 | 349.00 | 358.00 | 353.50 | % | 0.46 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.15 | 4/22/2026 3:59:53 PM EST | |||
| 780.00 | 345.40 | 353.00 | 349.20 | 221.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.16 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 785.00 | 340.40 | 348.00 | 344.20 | % | 0.44 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.17 | 4/22/2026 3:59:53 PM EST | |||
| 790.00 | 334.70 | 342.80 | 338.75 | % | 0.43 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.18 | 4/22/2026 3:59:53 PM EST | |||
| 795.00 | 330.60 | 337.20 | 333.90 | % | 0.42 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.24 | 4/22/2026 3:59:53 PM EST | |||
| 800.00 | 325.60 | 332.40 | 329.00 | 198.20 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.03 | 0.99 | 0.00 | -0.24 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 805.00 | 320.70 | 327.40 | 324.05 | % | 0.40 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.28 | 4/22/2026 3:59:53 PM EST | |||
| 810.00 | 315.80 | 322.40 | 319.10 | % | 0.39 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.28 | 4/22/2026 3:59:53 PM EST | |||
| 815.00 | 310.80 | 318.30 | 314.55 | 98.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.28 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 820.00 | 305.90 | 313.30 | 309.60 | 77.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.31 | 3/31/2026 | 4/22/2026 3:59:53 PM EST |
| 825.00 | 301.00 | 307.70 | 304.35 | 92.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.32 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 830.00 | 295.40 | 303.70 | 299.55 | 162.20 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.96 | 0.98 | 0.00 | -0.34 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 835.00 | 291.20 | 298.90 | 295.05 | % | 0.35 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.36 | 4/22/2026 3:59:53 PM EST | |||
| 840.00 | 286.30 | 293.90 | 290.10 | 104.09 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.94 | 0.98 | 0.00 | -0.39 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 845.00 | 281.40 | 288.10 | 284.75 | 100.26 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.93 | 0.98 | 0.00 | -0.40 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 850.00 | 276.80 | 283.30 | 280.05 | 160.40 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.91 | 0.97 | 0.00 | -0.43 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 855.00 | 271.10 | 279.30 | 275.20 | % | 0.32 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.45 | 4/22/2026 3:59:53 PM EST | |||
| 860.00 | 266.80 | 274.40 | 270.60 | 145.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.89 | 0.97 | 0.00 | -0.46 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 865.00 | 261.20 | 268.70 | 264.95 | 85.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.88 | 0.97 | 0.00 | -0.49 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 870.00 | 257.10 | 264.50 | 260.80 | 251.15 | +116.05 | +85.90% | 0.30 | 1 | 5 | 0.87 | 0.97 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 875.00 | 252.20 | 259.90 | 256.05 | 136.69 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.86 | 0.96 | 0.00 | -0.55 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 880.00 | 247.90 | 255.00 | 251.45 | 128.10 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.85 | 0.96 | 0.00 | -0.55 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 885.00 | 242.60 | 250.00 | 246.30 | 111.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.58 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 890.00 | 238.50 | 245.40 | 241.95 | 114.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.83 | 0.96 | 0.00 | -0.60 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 895.00 | 233.00 | 240.60 | 236.80 | 203.30 | +79.00 | +63.56% | 0.26 | 1 | 5 | 0.82 | 0.95 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 900.00 | 228.70 | 235.90 | 232.30 | 219.61 | +101.81 | +86.43% | 0.26 | 1 | 3 | 0.62 | 0.95 | 0.00 | -0.65 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 905.00 | 223.40 | 231.00 | 227.20 | % | 0.25 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.66 | 4/22/2026 3:59:53 PM EST | |||
| 910.00 | 218.70 | 226.00 | 222.35 | 214.45 | +122.35 | +132.85% | 0.24 | 3 | 13 | 0.62 | 0.94 | 0.00 | -0.69 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 915.00 | 213.50 | 221.00 | 217.25 | 86.99 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.61 | 0.94 | 0.00 | -0.72 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 920.00 | 209.20 | 216.80 | 213.00 | 205.05 | +96.20 | +88.38% | 0.23 | 3 | 6 | 0.62 | 0.94 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 925.00 | 204.90 | 212.00 | 208.45 | 82.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.63 | 0.93 | 0.00 | -0.77 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 930.00 | 199.80 | 207.00 | 203.40 | 93.34 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.62 | 0.93 | 0.00 | -0.79 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 935.00 | 195.50 | 202.80 | 199.15 | 101.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.63 | 0.93 | 0.00 | -0.81 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 940.00 | 191.40 | 198.00 | 194.70 | 194.45 | +112.27 | +136.62% | 0.21 | 3 | 8 | 0.64 | 0.92 | 0.00 | -0.84 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 945.00 | 186.00 | 193.60 | 189.80 | 146.30 | +70.30 | +92.50% | 0.20 | 1 | 5 | 0.62 | 0.92 | 0.00 | -0.87 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 950.00 | 181.90 | 188.80 | 185.35 | 76.60 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.63 | 0.91 | 0.00 | -0.89 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 955.00 | 177.80 | 184.00 | 180.90 | 168.85 | +95.23 | +129.36% | 0.19 | 7 | 9 | 0.63 | 0.91 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 960.00 | 173.40 | 180.00 | 176.70 | 166.75 | +94.28 | +130.10% | 0.18 | 7 | 20 | 0.63 | 0.90 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 965.00 | 167.70 | 174.60 | 171.15 | 71.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.61 | 0.90 | 0.00 | -0.96 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 970.00 | 163.90 | 170.20 | 167.05 | 152.31 | +85.94 | +129.49% | 0.17 | 1 | 7 | 0.62 | 0.89 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 975.00 | 159.30 | 166.00 | 162.65 | 62.30 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.61 | 0.89 | 0.00 | -1.01 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 977.50 | 156.90 | 163.50 | 160.20 | % | 0.16 | 0 | 0 | 0.61 | 0.88 | 0.00 | -1.03 | 4/22/2026 3:59:53 PM EST | |||
| 980.00 | 154.00 | 161.90 | 157.95 | 150.00 | +84.70 | +129.71% | 0.16 | 1 | 8 | 0.60 | 0.88 | 0.00 | -1.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 982.50 | 153.50 | 160.00 | 156.75 | % | 0.16 | 0 | 0 | 0.60 | 0.88 | 0.00 | -1.05 | 4/22/2026 3:59:53 PM EST | |||
| 985.00 | 150.20 | 158.00 | 154.10 | 148.17 | +93.43 | +170.68% | 0.16 | 2 | 24 | 0.61 | 0.87 | 0.00 | -1.06 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 987.50 | 148.20 | 155.60 | 151.90 | 148.00 | +98.05 | +196.30% | 0.15 | 2 | 2 | 0.61 | 0.87 | 0.00 | -1.07 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 990.00 | 146.30 | 152.60 | 149.45 | 140.20 | +89.70 | +177.63% | 0.15 | 11 | 13 | 0.61 | 0.87 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 992.50 | 143.30 | 151.00 | 147.15 | 138.00 | +88.00 | +176.00% | 0.15 | 1 | 1 | 0.60 | 0.86 | 0.00 | -1.10 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 995.00 | 140.60 | 148.20 | 144.40 | 42.64 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.59 | 0.86 | 0.00 | -1.11 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 997.50 | 139.80 | 147.00 | 143.40 | 132.00 | +83.38 | +171.50% | 0.14 | 21 | 22 | 0.60 | 0.86 | 0.00 | -1.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,000.00 | 137.00 | 144.90 | 140.95 | 132.00 | +86.13 | +187.77% | 0.14 | 4 | 51 | 0.61 | 0.85 | 0.00 | -1.16 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,002.50 | 135.10 | 143.00 | 139.05 | 150.10 | +106.10 | +241.14% | 0.14 | 1 | 2 | 0.59 | 0.85 | 0.00 | -1.16 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,005.00 | 133.00 | 140.30 | 136.65 | 132.80 | +79.60 | +149.63% | 0.14 | 9 | 26 | 0.59 | 0.84 | 0.00 | -1.18 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,007.50 | 130.50 | 137.50 | 134.00 | % | 0.13 | 0 | 0 | 0.59 | 0.84 | 0.00 | -1.19 | 4/22/2026 3:59:53 PM EST | |||
| 1,010.00 | 128.60 | 135.40 | 132.00 | 123.30 | +80.85 | +190.46% | 0.13 | 3 | 16 | 0.59 | 0.83 | 0.00 | -1.20 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,012.50 | 127.40 | 133.60 | 130.50 | % | 0.13 | 0 | 0 | 0.58 | 0.83 | 0.00 | -1.22 | 4/22/2026 3:59:53 PM EST | |||
| 1,015.00 | 125.50 | 131.50 | 128.50 | 39.27 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.83 | 0.00 | -1.23 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 1,017.50 | 122.70 | 129.40 | 126.05 | % | 0.12 | 0 | 0 | 0.59 | 0.82 | 0.00 | -1.24 | 4/22/2026 3:59:53 PM EST | |||
| 1,020.00 | 121.20 | 128.00 | 124.60 | 121.17 | +82.47 | +213.11% | 0.12 | 2 | 12 | 0.59 | 0.82 | 0.00 | -1.24 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,022.50 | 118.20 | 125.20 | 121.70 | % | 0.12 | 0 | 0 | 0.58 | 0.81 | 0.00 | -1.26 | 4/22/2026 3:59:53 PM EST | |||
| 1,025.00 | 116.80 | 123.30 | 120.05 | 44.60 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.59 | 0.81 | 0.00 | -1.27 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 1,030.00 | 113.20 | 119.00 | 116.10 | 106.10 | +72.95 | +220.06% | 0.11 | 1 | 1 | 0.59 | 0.80 | 0.00 | -1.30 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,035.00 | 108.10 | 116.00 | 112.05 | 31.91 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | 0.79 | 0.00 | -1.32 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 1,040.00 | 104.30 | 112.00 | 108.15 | 101.07 | +71.77 | +244.95% | 0.10 | 4 | 169 | 0.56 | 0.78 | 0.00 | -1.34 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,045.00 | 101.30 | 108.20 | 104.75 | % | 0.10 | 0 | 0 | 0.57 | 0.77 | 0.00 | -1.37 | 4/22/2026 3:59:53 PM EST | |||
| 1,050.00 | 97.20 | 103.80 | 100.50 | 96.00 | +68.92 | +254.51% | 0.10 | 9 | 10 | 0.57 | 0.75 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,055.00 | 94.00 | 100.60 | 97.30 | 23.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.74 | 0.00 | -1.41 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 1,060.00 | 90.50 | 96.60 | 93.55 | 80.31 | +56.21 | +233.24% | 0.09 | 3 | 5 | 0.56 | 0.73 | 0.00 | -1.43 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,080.00 | 76.10 | 82.60 | 79.35 | 70.00 | +50.08 | +251.41% | 0.07 | 35 | 6 | 0.55 | 0.67 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,100.00 | 63.10 | 68.60 | 65.85 | 66.25 | +52.55 | +383.58% | 0.06 | 106 | 91 | 0.55 | 0.61 | 0.00 | -1.54 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,120.00 | 53.00 | 57.60 | 55.30 | 52.60 | +41.92 | +392.51% | 0.05 | 87 | 50 | 0.53 | 0.55 | 0.00 | -1.56 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,140.00 | 42.80 | 47.00 | 44.90 | 41.62 | +32.94 | +379.50% | 0.04 | 17 | 13 | 0.53 | 0.48 | 0.00 | -1.53 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,160.00 | 33.90 | 37.30 | 35.60 | 34.00 | +28.22 | +488.24% | 0.03 | 28 | 6 | 0.52 | 0.42 | 0.00 | -1.48 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,180.00 | 26.10 | 29.10 | 27.60 | 25.44 | +20.64 | +430.00% | 0.02 | 27 | 19 | 0.51 | 0.36 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,200.00 | 19.90 | 22.50 | 21.20 | 20.00 | +16.66 | +498.81% | 0.02 | 96 | 4 | 0.50 | 0.30 | 0.00 | -1.27 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,220.00 | 14.80 | 17.70 | 16.25 | 14.78 | +11.68 | +376.78% | 0.01 | 95 | 1 | 0.50 | 0.25 | 0.00 | -1.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,240.00 | 11.60 | 14.10 | 12.85 | 12.60 | +10.85 | +620.00% | 0.01 | 106 | 5 | 0.51 | 0.20 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.30 | 2.15 | 4.00 | % | 0.00 | 1 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 0.01 | -2.19 | -99.55% | 0.00 | 1 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/22/2026 3:59:53 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | 6.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 605.00 | 0.00 | 3.50 | 1.75 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:53 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 615.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 625.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 630.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 635.00 | 0.00 | 3.50 | 1.75 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:53 PM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:53 PM EST |
| 645.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 12.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:53 PM EST |
| 655.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 660.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.14 | -31.82% | 0.00 | 2 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 665.00 | 0.00 | 3.30 | 1.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 670.00 | 0.00 | 3.30 | 1.65 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/22/2026 3:59:53 PM EST |
| 675.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 680.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 685.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 4/22/2026 3:59:53 PM EST | |||
| 690.00 | 0.00 | 4.10 | 2.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 695.00 | 0.00 | 4.40 | 2.20 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/22/2026 3:59:53 PM EST |
| 700.00 | 0.00 | 4.40 | 2.20 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/22/2026 3:59:53 PM EST |
| 705.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 4/22/2026 3:59:53 PM EST | |||
| 710.00 | 0.00 | 4.50 | 2.25 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/22/2026 3:59:53 PM EST |
| 715.00 | 0.00 | 4.50 | 2.25 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 720.00 | 0.00 | 4.50 | 2.25 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.05 | 4/2/2026 | 4/22/2026 3:59:53 PM EST |
| 725.00 | 0.00 | 4.50 | 2.25 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | -0.06 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 730.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.07 | 4/22/2026 3:59:53 PM EST | |||
| 735.00 | 0.00 | 4.60 | 2.30 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.08 | 4/8/2026 | 4/22/2026 3:59:53 PM EST |
| 740.00 | 0.00 | 4.50 | 2.25 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 745.00 | 0.00 | 4.40 | 2.20 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.17 | 0.00 | 0.00 | -0.11 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 750.00 | 0.10 | 1.80 | 0.95 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 755.00 | 0.00 | 4.40 | 2.20 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | -0.12 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 760.00 | 0.00 | 4.70 | 2.35 | 0.46 | -1.75 | -79.19% | 0.00 | 10 | 9 | 0.82 | 0.00 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 765.00 | 0.00 | 4.60 | 2.30 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.13 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.14 | 4/22/2026 3:59:53 PM EST | |||
| 775.00 | 0.00 | 4.80 | 2.40 | 20.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.15 | 4/7/2026 | 4/22/2026 3:59:53 PM EST |
| 780.00 | 0.00 | 4.50 | 2.25 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | -0.16 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 785.00 | 0.00 | 4.50 | 2.25 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | -0.01 | 0.00 | -0.17 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 790.00 | 0.00 | 3.90 | 1.95 | 1.95 | -1.00 | -33.90% | 0.00 | 1 | 5 | 1.00 | -0.01 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 795.00 | 0.00 | 1.90 | 0.95 | 0.80 | -2.80 | -77.78% | 0.00 | 5 | 6 | 0.73 | -0.01 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 800.00 | 0.00 | 1.30 | 0.65 | 0.66 | -3.54 | -84.29% | 0.00 | 16 | 43 | 0.80 | -0.01 | 0.00 | -0.24 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 805.00 | 0.00 | 1.60 | 0.80 | 1.00 | -3.25 | -76.48% | 0.00 | 21 | 24 | 0.73 | -0.01 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 810.00 | 0.00 | 2.00 | 1.00 | 1.20 | -2.80 | -70.00% | 0.00 | 12 | 3 | 0.72 | -0.01 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 815.00 | 0.20 | 5.10 | 2.65 | 1.39 | -3.41 | -71.05% | 0.00 | 12 | 16 | 0.82 | -0.01 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 820.00 | 0.20 | 4.10 | 2.15 | 2.25 | -5.34 | -70.36% | 0.00 | 1 | 6 | 0.78 | -0.01 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 825.00 | 0.20 | 4.20 | 2.20 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.32 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 830.00 | 0.60 | 4.00 | 2.30 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.78 | -0.02 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 835.00 | 0.20 | 4.40 | 2.30 | 2.50 | -4.15 | -62.41% | 0.00 | 15 | 6 | 0.75 | -0.02 | 0.00 | -0.36 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 840.00 | 0.20 | 4.50 | 2.35 | 2.51 | -3.59 | -58.86% | 0.00 | 15 | 15 | 0.75 | -0.02 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 845.00 | 0.60 | 4.40 | 2.50 | 1.57 | -5.41 | -77.51% | 0.00 | 1 | 33 | 0.75 | -0.02 | 0.00 | -0.40 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 850.00 | 0.90 | 2.75 | 1.83 | 8.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | -0.03 | 0.00 | -0.43 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 855.00 | 0.15 | 5.20 | 2.68 | 1.89 | -5.91 | -75.77% | 0.00 | 10 | 6 | 0.76 | -0.03 | 0.00 | -0.45 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 860.00 | 1.15 | 3.60 | 2.38 | 1.90 | -6.60 | -77.65% | 0.00 | 4 | 28 | 0.73 | -0.03 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 865.00 | 1.50 | 3.00 | 2.25 | 2.43 | -10.87 | -81.73% | 0.00 | 2 | 10 | 0.71 | -0.03 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 870.00 | 1.65 | 3.10 | 2.38 | 2.44 | -7.95 | -76.52% | 0.00 | 2 | 33 | 0.71 | -0.03 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 875.00 | 0.35 | 3.20 | 1.78 | 2.50 | -8.74 | -77.76% | 0.00 | 6 | 17 | 0.64 | -0.04 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 880.00 | 1.95 | 3.80 | 2.88 | 3.05 | -8.40 | -73.37% | 0.00 | 3 | 40 | 0.71 | -0.04 | 0.00 | -0.55 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 885.00 | 1.90 | 3.70 | 2.80 | 3.15 | -10.52 | -76.96% | 0.00 | 34 | 22 | 0.69 | -0.04 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 890.00 | 1.55 | 4.00 | 2.78 | 3.75 | -10.09 | -72.91% | 0.00 | 4 | 11 | 0.68 | -0.04 | 0.00 | -0.60 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 895.00 | 2.55 | 4.50 | 3.53 | 5.30 | -7.35 | -58.11% | 0.00 | 23 | 25 | 0.70 | -0.05 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 900.00 | 2.40 | 4.20 | 3.30 | 3.55 | -13.80 | -79.54% | 0.00 | 32 | 125 | 0.68 | -0.05 | 0.00 | -0.65 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 905.00 | 2.90 | 4.80 | 3.85 | 4.00 | -14.00 | -77.78% | 0.00 | 2 | 17 | 0.68 | -0.05 | 0.00 | -0.66 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 910.00 | 2.95 | 4.60 | 3.78 | 3.60 | -15.48 | -81.14% | 0.00 | 9 | 110 | 0.67 | -0.06 | 0.00 | -0.69 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 915.00 | 3.40 | 5.50 | 4.45 | 25.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.06 | 0.00 | -0.72 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 920.00 | 3.60 | 5.50 | 4.55 | 4.80 | -12.20 | -71.77% | 0.00 | 14 | 26 | 0.67 | -0.06 | 0.00 | -0.74 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 925.00 | 3.90 | 6.00 | 4.95 | 4.80 | -18.20 | -79.13% | 0.01 | 3 | 25 | 0.67 | -0.07 | 0.00 | -0.77 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 930.00 | 4.30 | 6.60 | 5.45 | 5.60 | -18.76 | -77.02% | 0.01 | 4 | 22 | 0.67 | -0.07 | 0.00 | -0.79 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 935.00 | 4.50 | 6.50 | 5.50 | 5.40 | -20.42 | -79.09% | 0.01 | 5 | 2 | 0.66 | -0.07 | 0.00 | -0.81 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 940.00 | 4.80 | 7.10 | 5.95 | 6.24 | -19.14 | -75.42% | 0.01 | 5 | 9 | 0.65 | -0.08 | 0.00 | -0.84 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 945.00 | 5.10 | 7.60 | 6.35 | 6.58 | -19.10 | -74.38% | 0.01 | 1 | 6 | 0.65 | -0.08 | 0.00 | -0.87 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 950.00 | 5.30 | 7.60 | 6.45 | 6.40 | -24.75 | -79.46% | 0.01 | 90 | 20 | 0.64 | -0.09 | 0.00 | -0.89 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 955.00 | 5.90 | 8.30 | 7.10 | 7.25 | -32.75 | -81.88% | 0.01 | 1 | 5 | 0.64 | -0.09 | 0.00 | -0.92 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 960.00 | 6.40 | 8.80 | 7.60 | 8.00 | -24.22 | -75.18% | 0.01 | 19 | 16 | 0.64 | -0.10 | 0.00 | -0.94 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 965.00 | 6.60 | 9.70 | 8.15 | 51.59 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | -0.10 | 0.00 | -0.96 | 4/9/2026 | 4/22/2026 3:59:53 PM EST |
| 970.00 | 7.10 | 11.40 | 9.25 | 8.32 | -27.85 | -77.00% | 0.01 | 4 | 2 | 0.64 | -0.11 | 0.00 | -0.99 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 975.00 | 7.50 | 11.30 | 9.40 | 8.90 | -28.85 | -76.43% | 0.01 | 6 | 6 | 0.63 | -0.11 | 0.00 | -1.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 977.50 | 6.80 | 12.20 | 9.50 | % | 0.01 | 0 | 0 | 0.62 | -0.12 | 0.00 | -1.03 | 4/22/2026 3:59:53 PM EST | |||
| 980.00 | 8.00 | 11.30 | 9.65 | 9.90 | -32.16 | -76.47% | 0.01 | 7 | 3 | 0.62 | -0.12 | 0.00 | -1.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 982.50 | 8.00 | 12.80 | 10.40 | % | 0.01 | 0 | 0 | 0.63 | -0.12 | 0.00 | -1.05 | 4/22/2026 3:59:53 PM EST | |||
| 985.00 | 8.60 | 12.30 | 10.45 | 11.11 | -27.10 | -70.93% | 0.01 | 14 | 10 | 0.62 | -0.13 | 0.00 | -1.06 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 987.50 | 8.90 | 13.40 | 11.15 | % | 0.01 | 0 | 0 | 0.62 | -0.13 | 0.00 | -1.07 | 4/22/2026 3:59:53 PM EST | |||
| 990.00 | 9.10 | 13.50 | 11.30 | 11.85 | -37.55 | -76.02% | 0.01 | 16 | 5 | 0.62 | -0.13 | 0.00 | -1.09 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 992.50 | 9.50 | 14.10 | 11.80 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.00 | -1.10 | 4/22/2026 3:59:53 PM EST | |||
| 995.00 | 10.00 | 14.10 | 12.05 | 12.00 | -46.25 | -79.40% | 0.01 | 2 | 4 | 0.62 | -0.14 | 0.00 | -1.11 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 997.50 | 10.40 | 14.70 | 12.55 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.00 | -1.13 | 4/22/2026 3:59:53 PM EST | |||
| 1,000.00 | 10.50 | 13.00 | 11.75 | 12.35 | -39.05 | -75.98% | 0.01 | 27 | 128 | 0.60 | -0.15 | 0.00 | -1.16 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,002.50 | 10.60 | 15.30 | 12.95 | 51.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.15 | 0.00 | -1.16 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 1,005.00 | 11.20 | 15.00 | 13.10 | 52.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.16 | 0.00 | -1.18 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 1,007.50 | 11.50 | 15.40 | 13.45 | % | 0.01 | 0 | 0 | 0.60 | -0.16 | 0.00 | -1.19 | 4/22/2026 3:59:53 PM EST | |||
| 1,010.00 | 12.00 | 14.90 | 13.45 | 14.55 | -33.80 | -69.91% | 0.01 | 2 | 1 | 0.59 | -0.17 | 0.00 | -1.20 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,012.50 | 12.40 | 15.80 | 14.10 | % | 0.01 | 0 | 0 | 0.60 | -0.17 | 0.00 | -1.22 | 4/22/2026 3:59:53 PM EST | |||
| 1,015.00 | 12.90 | 16.80 | 14.85 | 15.14 | % | 0.01 | 3 | 0 | 0.60 | -0.17 | 0.00 | -1.23 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,017.50 | 12.60 | 18.10 | 15.35 | % | 0.02 | 0 | 0 | 0.60 | -0.18 | 0.00 | -1.24 | 4/22/2026 3:59:53 PM EST | |||
| 1,020.00 | 13.80 | 19.20 | 16.50 | 65.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.18 | 0.00 | -1.24 | 4/13/2026 | 4/22/2026 3:59:53 PM EST |
| 1,022.50 | 14.10 | 18.80 | 16.45 | 16.50 | -45.10 | -73.22% | 0.02 | 5 | 1 | 0.60 | -0.19 | 0.00 | -1.26 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,025.00 | 14.60 | 19.20 | 16.90 | 17.80 | % | 0.02 | 2 | 0 | 0.59 | -0.19 | 0.00 | -1.27 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,030.00 | 15.80 | 20.00 | 17.90 | 19.10 | -48.16 | -71.61% | 0.02 | 15 | 2 | 0.59 | -0.20 | 0.00 | -1.30 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,035.00 | 17.10 | 21.30 | 19.20 | 21.25 | % | 0.02 | 2 | 0 | 0.59 | -0.21 | 0.00 | -1.32 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,040.00 | 17.30 | 22.40 | 19.85 | 18.90 | -58.70 | -75.65% | 0.02 | 11 | 2 | 0.58 | -0.22 | 0.00 | -1.34 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,045.00 | 18.90 | 23.80 | 21.35 | % | 0.02 | 0 | 0 | 0.58 | -0.23 | 0.00 | -1.37 | 4/22/2026 3:59:53 PM EST | |||
| 1,050.00 | 19.70 | 24.70 | 22.20 | 21.90 | -57.10 | -72.28% | 0.02 | 25 | 8 | 0.58 | -0.25 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,055.00 | 21.50 | 26.30 | 23.90 | 25.33 | % | 0.02 | 3 | 0 | 0.58 | -0.26 | 0.00 | -1.41 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,060.00 | 22.30 | 27.80 | 25.05 | 27.13 | -72.37 | -72.74% | 0.02 | 37 | 1 | 0.57 | -0.27 | 0.00 | -1.43 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,080.00 | 29.10 | 34.70 | 31.90 | 35.95 | % | 0.03 | 9 | 0 | 0.57 | -0.33 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,100.00 | 36.40 | 42.00 | 39.20 | 40.20 | % | 0.04 | 29 | 0 | 0.56 | -0.39 | 0.00 | -1.54 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,120.00 | 43.60 | 49.10 | 46.35 | 46.30 | -79.30 | -63.14% | 0.04 | 27 | 1 | 0.54 | -0.45 | 0.00 | -1.56 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,140.00 | 53.40 | 58.60 | 56.00 | 63.60 | -107.30 | -62.79% | 0.05 | 13 | 1 | 0.53 | -0.52 | 0.00 | -1.53 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,160.00 | 63.50 | 70.70 | 67.10 | % | 0.06 | 0 | 0 | 0.53 | -0.58 | 0.00 | -1.48 | 4/22/2026 3:59:53 PM EST | |||
| 1,180.00 | 75.80 | 81.50 | 78.65 | 91.10 | -100.30 | -52.41% | 0.07 | 2 | 1 | 0.50 | -0.64 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 1,200.00 | 90.20 | 96.90 | 93.55 | % | 0.08 | 0 | 0 | 0.51 | -0.70 | 0.00 | -1.27 | 4/22/2026 3:59:53 PM EST | |||
| 1,220.00 | 105.00 | 111.50 | 108.25 | 116.00 | % | 0.09 | 5 | 0 | 0.50 | -0.75 | 0.00 | -1.13 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 1,240.00 | 120.00 | 127.40 | 123.70 | % | 0.10 | 0 | 0 | 0.50 | -0.80 | 0.00 | -0.99 | 4/22/2026 3:59:53 PM EST |