Options Chain for GE VERNOVA INC COM (GEV) - $959.36 as of 6/3/2026 8:04:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 716.00 | 723.60 | 719.80 | 804.66 | 0.00 | 0.00% | 3.00 | 0 | 8 | 3.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 250.00 | 706.00 | 714.30 | 710.15 | 746.50 | 0.00 | 0.00% | 2.84 | 0 | 8 | 3.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/3/2026 3:59:28 PM EST |
| 260.00 | 695.10 | 704.80 | 699.95 | 725.00 | 0.00 | 0.00% | 2.69 | 0 | 11 | 3.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/3/2026 3:59:28 PM EST |
| 270.00 | 686.00 | 694.80 | 690.40 | % | 2.56 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 280.00 | 676.00 | 685.00 | 680.50 | % | 2.43 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 290.00 | 666.10 | 673.70 | 669.90 | 764.95 | 0.00 | 0.00% | 2.31 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 300.00 | 656.20 | 664.00 | 660.10 | 665.85 | 0.00 | 0.00% | 2.20 | 0 | 22 | 2.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 310.00 | 646.10 | 653.70 | 649.90 | % | 2.10 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 320.00 | 636.10 | 644.60 | 640.35 | 757.00 | 0.00 | 0.00% | 2.00 | 0 | 17 | 2.82 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 3:59:28 PM EST |
| 330.00 | 626.10 | 633.70 | 629.90 | % | 1.91 | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 340.00 | 616.10 | 624.90 | 620.50 | 732.50 | 0.00 | 0.00% | 1.82 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/3/2026 3:59:28 PM EST |
| 350.00 | 606.10 | 614.40 | 610.25 | % | 1.74 | 0 | 14 | 2.59 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 360.00 | 596.10 | 605.00 | 600.55 | % | 1.67 | 0 | 9 | 2.52 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 370.00 | 586.20 | 593.80 | 590.00 | 578.30 | 0.00 | 0.00% | 1.59 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 380.00 | 576.20 | 583.80 | 580.00 | % | 1.53 | 0 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 390.00 | 566.20 | 574.70 | 570.45 | 663.40 | 0.00 | 0.00% | 1.46 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:28 PM EST |
| 400.00 | 556.20 | 563.70 | 559.95 | 604.64 | 0.00 | 0.00% | 1.40 | 0 | 53 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 410.00 | 546.20 | 555.00 | 550.60 | 597.79 | 0.00 | 0.00% | 1.34 | 0 | 30 | 2.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 420.00 | 536.00 | 544.50 | 540.25 | % | 1.29 | 0 | 52 | 2.15 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 430.00 | 526.20 | 533.90 | 530.05 | 471.77 | 0.00 | 0.00% | 1.23 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/3/2026 3:59:28 PM EST |
| 440.00 | 516.30 | 524.00 | 520.15 | 620.80 | 0.00 | 0.00% | 1.18 | 0 | 16 | 2.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:28 PM EST |
| 450.00 | 506.00 | 513.80 | 509.90 | 589.90 | 0.00 | 0.00% | 1.13 | 0 | 74 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 460.00 | 496.30 | 504.80 | 500.55 | 536.18 | 0.00 | 0.00% | 1.09 | 0 | 19 | 1.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/3/2026 3:59:28 PM EST |
| 470.00 | 486.30 | 494.40 | 490.35 | 499.00 | 0.00 | 0.00% | 1.04 | 0 | 29 | 1.90 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 480.00 | 476.00 | 483.80 | 479.90 | 513.10 | 0.00 | 0.00% | 1.00 | 0 | 27 | 1.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/3/2026 3:59:28 PM EST |
| 490.00 | 466.30 | 474.00 | 470.15 | 523.23 | 0.00 | 0.00% | 0.96 | 0 | 16 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:28 PM EST |
| 500.00 | 456.30 | 464.00 | 460.15 | 467.00 | 0.00 | 0.00% | 0.92 | 0 | 38 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 520.00 | 436.40 | 444.00 | 440.20 | 445.17 | 0.00 | 0.00% | 0.85 | 0 | 44 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 540.00 | 416.00 | 423.90 | 419.95 | 434.00 | -79.19 | -15.44% | 0.78 | 11 | 47 | 1.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 560.00 | 396.20 | 403.90 | 400.05 | 447.90 | 0.00 | 0.00% | 0.71 | 0 | 140 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 580.00 | 376.50 | 384.10 | 380.30 | 377.11 | 0.00 | 0.00% | 0.66 | 0 | 43 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 600.00 | 356.20 | 364.30 | 360.25 | 379.00 | +21.79 | +6.10% | 0.60 | 2 | 125 | 1.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 610.00 | 346.20 | 354.40 | 350.30 | 441.17 | 0.00 | 0.00% | 0.57 | 0 | 53 | 1.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 620.00 | 336.30 | 344.40 | 340.35 | 331.85 | 0.00 | 0.00% | 0.55 | 0 | 105 | 1.20 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 630.00 | 326.30 | 334.40 | 330.35 | 332.96 | 0.00 | 0.00% | 0.52 | 0 | 125 | 1.16 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 640.00 | 316.30 | 324.50 | 320.40 | 362.43 | 0.00 | 0.00% | 0.50 | 0 | 27 | 1.14 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 650.00 | 306.70 | 314.50 | 310.60 | 314.53 | 0.00 | 0.00% | 0.48 | 0 | 259 | 1.09 | 1.00 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 660.00 | 296.50 | 304.80 | 300.65 | 312.30 | -29.22 | -8.56% | 0.46 | 1 | 61 | 1.07 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 670.00 | 286.70 | 294.40 | 290.55 | 298.70 | -68.80 | -18.73% | 0.43 | 10 | 46 | 1.03 | 1.00 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 680.00 | 276.50 | 284.70 | 280.60 | 362.37 | 0.00 | 0.00% | 0.41 | 0 | 115 | 1.03 | 1.00 | 0.00 | -0.09 | 5/8/2026 | 6/3/2026 3:59:28 PM EST |
| 690.00 | 267.00 | 274.50 | 270.75 | 261.60 | 0.00 | 0.00% | 0.39 | 0 | 50 | 0.99 | 1.00 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 700.00 | 257.00 | 264.40 | 260.70 | 244.87 | 0.00 | 0.00% | 0.37 | 0 | 389 | 1.07 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 710.00 | 247.00 | 254.70 | 250.85 | 377.32 | 0.00 | 0.00% | 0.35 | 0 | 44 | 1.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:28 PM EST |
| 720.00 | 237.70 | 245.00 | 241.35 | 241.40 | 0.00 | 0.00% | 0.34 | 0 | 328 | 1.00 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 730.00 | 227.30 | 235.00 | 231.15 | 265.45 | 0.00 | 0.00% | 0.32 | 0 | 41 | 0.97 | 0.99 | 0.00 | -0.05 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 740.00 | 217.30 | 225.30 | 221.30 | 313.70 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.82 | 0.99 | 0.00 | -0.21 | 5/8/2026 | 6/3/2026 3:59:28 PM EST |
| 750.00 | 207.80 | 215.50 | 211.65 | 226.65 | +26.20 | +13.08% | 0.28 | 1 | 55 | 0.93 | 0.98 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 760.00 | 198.30 | 205.60 | 201.95 | 247.86 | 0.00 | 0.00% | 0.27 | 0 | 89 | 0.79 | 0.98 | 0.00 | -0.29 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 770.00 | 188.50 | 196.20 | 192.35 | 201.08 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.83 | 0.97 | 0.00 | -0.21 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 780.00 | 178.00 | 185.90 | 181.95 | 250.30 | 0.00 | 0.00% | 0.23 | 0 | 75 | 0.84 | 0.96 | 0.00 | -0.25 | 5/27/2026 | 6/3/2026 3:59:28 PM EST |
| 790.00 | 169.00 | 177.00 | 173.00 | 164.07 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.79 | 0.95 | 0.00 | -0.31 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 800.00 | 160.90 | 167.70 | 164.30 | 173.50 | 0.00 | 0.00% | 0.21 | 0 | 453 | 0.78 | 0.94 | 0.00 | -0.37 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 810.00 | 150.40 | 157.90 | 154.15 | 142.80 | 0.00 | 0.00% | 0.19 | 0 | 61 | 0.60 | 0.93 | 0.00 | -0.43 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 820.00 | 141.30 | 148.60 | 144.95 | 140.50 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.60 | 0.92 | 0.00 | -0.50 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 830.00 | 132.20 | 139.70 | 135.95 | 160.00 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.60 | 0.90 | 0.00 | -0.58 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 840.00 | 123.20 | 131.30 | 127.25 | 137.90 | 0.00 | 0.00% | 0.15 | 0 | 74 | 0.60 | 0.88 | 0.00 | -0.66 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 850.00 | 114.50 | 121.60 | 118.05 | 119.48 | -1.97 | -1.63% | 0.14 | 14 | 153 | 0.58 | 0.86 | 0.00 | -0.74 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 860.00 | 106.40 | 112.70 | 109.55 | 164.60 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.58 | 0.84 | 0.00 | -0.83 | 5/20/2026 | 6/3/2026 3:59:28 PM EST |
| 870.00 | 97.70 | 104.60 | 101.15 | 108.53 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.57 | 0.82 | 0.00 | -0.91 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 880.00 | 89.40 | 97.90 | 93.65 | 108.32 | +7.72 | +7.68% | 0.11 | 1 | 76 | 0.57 | 0.79 | 0.00 | -1.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 890.00 | 82.00 | 89.70 | 85.85 | 91.20 | -115.23 | -55.82% | 0.10 | 5 | 79 | 0.57 | 0.76 | 0.00 | -1.08 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 900.00 | 74.00 | 81.80 | 77.90 | 79.00 | -9.00 | -10.23% | 0.09 | 9 | 885 | 0.55 | 0.73 | 0.00 | -1.15 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 910.00 | 67.30 | 75.20 | 71.25 | 80.59 | +2.19 | +2.80% | 0.08 | 2 | 186 | 0.55 | 0.70 | 0.00 | -1.22 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 920.00 | 61.10 | 67.80 | 64.45 | 72.00 | +3.84 | +5.64% | 0.07 | 2 | 100 | 0.55 | 0.67 | 0.00 | -1.28 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 930.00 | 56.40 | 60.40 | 58.40 | 66.80 | +1.45 | +2.22% | 0.06 | 2 | 150 | 0.55 | 0.63 | 0.00 | -1.33 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 937.50 | 50.60 | 56.50 | 53.55 | 55.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.60 | 0.00 | -1.36 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 940.00 | 49.30 | 54.20 | 51.75 | 59.70 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.54 | 0.60 | 0.00 | -1.37 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 942.50 | 48.10 | 52.80 | 50.45 | 59.96 | +13.02 | +27.74% | 0.05 | 1 | 4 | 0.53 | 0.59 | 0.00 | -1.37 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 947.50 | 44.70 | 50.20 | 47.45 | % | 0.05 | 0 | 0 | 0.53 | 0.57 | 0.00 | -1.38 | 6/3/2026 3:59:28 PM EST | |||
| 950.00 | 43.90 | 48.90 | 46.40 | 46.00 | -9.20 | -16.67% | 0.05 | 35 | 1,534 | 0.53 | 0.56 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 952.50 | 44.10 | 47.40 | 45.75 | 48.77 | -3.73 | -7.11% | 0.05 | 1 | 1 | 0.55 | 0.55 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 957.50 | 41.50 | 44.90 | 43.20 | 42.74 | -2.62 | -5.78% | 0.05 | 2 | 1 | 0.54 | 0.53 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 960.00 | 39.60 | 43.50 | 41.55 | 44.80 | -5.70 | -11.29% | 0.04 | 16 | 141 | 0.54 | 0.52 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 962.50 | 37.90 | 42.70 | 40.30 | 46.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.54 | 0.51 | 0.00 | -1.40 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 967.50 | 36.30 | 41.00 | 38.65 | 41.30 | -5.40 | -11.57% | 0.04 | 13 | 7 | 0.54 | 0.49 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 970.00 | 34.30 | 39.60 | 36.95 | 42.86 | -0.84 | -1.93% | 0.04 | 11 | 146 | 0.53 | 0.48 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 972.50 | 33.20 | 38.70 | 35.95 | 43.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.54 | 0.48 | 0.00 | -1.40 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 975.00 | 31.50 | 37.50 | 34.50 | 38.20 | +7.79 | +25.62% | 0.04 | 129 | 47 | 0.53 | 0.47 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 977.50 | 30.20 | 37.10 | 33.65 | 29.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.46 | 0.00 | -1.39 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 980.00 | 30.70 | 34.70 | 32.70 | 32.80 | -4.08 | -11.07% | 0.03 | 86 | 114 | 0.53 | 0.45 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 982.50 | 28.40 | 33.80 | 31.10 | 37.90 | -1.80 | -4.54% | 0.03 | 2 | 11 | 0.53 | 0.44 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 985.00 | 29.10 | 33.40 | 31.25 | 43.38 | +7.72 | +21.65% | 0.03 | 10 | 5 | 0.54 | 0.43 | 0.00 | -1.38 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 990.00 | 25.50 | 31.60 | 28.55 | 32.70 | -0.75 | -2.25% | 0.03 | 25 | 276 | 0.53 | 0.41 | 0.00 | -1.36 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 995.00 | 24.30 | 30.10 | 27.20 | 40.43 | +7.43 | +22.52% | 0.03 | 10 | 47 | 0.53 | 0.39 | 0.00 | -1.35 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,000.00 | 22.30 | 28.20 | 25.25 | 25.40 | -4.60 | -15.34% | 0.03 | 124 | 2,642 | 0.52 | 0.37 | 0.00 | -1.33 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,005.00 | 20.80 | 27.60 | 24.20 | 28.90 | +2.88 | +11.07% | 0.02 | 1 | 21 | 0.54 | 0.36 | 0.00 | -1.31 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,007.50 | 20.00 | 25.50 | 22.75 | 21.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.35 | 0.00 | -1.30 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,010.00 | 18.70 | 24.80 | 21.75 | 24.50 | -2.71 | -9.96% | 0.02 | 3 | 227 | 0.53 | 0.34 | 0.00 | -1.28 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,012.50 | 19.00 | 24.60 | 21.80 | 22.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.33 | 0.00 | -1.27 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,015.00 | 17.80 | 24.30 | 21.05 | 30.82 | +4.42 | +16.75% | 0.02 | 1 | 13 | 0.54 | 0.32 | 0.00 | -1.26 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,017.50 | 17.60 | 23.90 | 20.75 | 24.80 | +0.75 | +3.12% | 0.02 | 2 | 3 | 0.54 | 0.32 | 0.00 | -1.25 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,020.00 | 16.50 | 23.30 | 19.90 | 22.16 | -0.64 | -2.81% | 0.02 | 64 | 90 | 0.54 | 0.31 | 0.00 | -1.23 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,022.50 | 16.30 | 22.10 | 19.20 | 24.00 | -15.96 | -39.94% | 0.02 | 3 | 150 | 0.54 | 0.30 | 0.00 | -1.22 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,025.00 | 15.10 | 21.90 | 18.50 | 24.89 | +5.46 | +28.11% | 0.02 | 1 | 9 | 0.54 | 0.29 | 0.00 | -1.20 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,027.50 | 15.00 | 21.40 | 18.20 | 19.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.28 | 0.00 | -1.19 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,030.00 | 14.10 | 20.80 | 17.45 | 18.90 | -2.50 | -11.69% | 0.02 | 3 | 439 | 0.54 | 0.28 | 0.00 | -1.17 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,032.50 | 13.70 | 20.20 | 16.95 | 35.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | 0.27 | 0.00 | -1.16 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,035.00 | 13.40 | 18.80 | 16.10 | 21.86 | +3.40 | +18.42% | 0.02 | 3 | 42 | 0.54 | 0.26 | 0.00 | -1.14 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,037.50 | 13.00 | 19.10 | 16.05 | 17.20 | +0.20 | +1.18% | 0.02 | 4 | 27 | 0.55 | 0.25 | 0.00 | -1.13 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,040.00 | 12.20 | 18.20 | 15.20 | 15.82 | -0.68 | -4.13% | 0.01 | 3 | 131 | 0.54 | 0.25 | 0.00 | -1.11 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,042.50 | 11.70 | 18.20 | 14.95 | 16.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.55 | 0.24 | 0.00 | -1.09 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,045.00 | 11.30 | 16.70 | 14.00 | 16.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | 0.23 | 0.00 | -1.08 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,047.50 | 10.90 | 17.30 | 14.10 | 16.90 | +3.60 | +27.07% | 0.01 | 1 | 19 | 0.55 | 0.23 | 0.00 | -1.06 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,050.00 | 10.60 | 14.30 | 12.45 | 15.05 | +0.05 | +0.34% | 0.01 | 24 | 1,731 | 0.54 | 0.22 | 0.00 | -1.04 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,052.50 | 10.00 | 16.30 | 13.15 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | 0.21 | 0.00 | -1.03 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,055.00 | 9.40 | 14.80 | 12.10 | 17.50 | +5.20 | +42.28% | 0.01 | 1 | 30 | 0.54 | 0.21 | 0.00 | -1.01 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,057.50 | 9.00 | 15.00 | 12.00 | 13.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.20 | 0.00 | -0.99 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,060.00 | 8.80 | 14.90 | 11.85 | 17.89 | +4.45 | +33.11% | 0.01 | 2 | 76 | 0.55 | 0.20 | 0.00 | -0.97 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,062.50 | 8.30 | 14.20 | 11.25 | 25.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.19 | 0.00 | -0.96 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,065.00 | 8.10 | 13.20 | 10.65 | 10.80 | -1.08 | -9.10% | 0.01 | 11 | 8 | 0.54 | 0.18 | 0.00 | -0.94 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,067.50 | 7.70 | 13.70 | 10.70 | 61.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.56 | 0.18 | 0.00 | -0.92 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,070.00 | 7.50 | 13.40 | 10.45 | 12.40 | +1.07 | +9.45% | 0.01 | 1 | 142 | 0.55 | 0.17 | 0.00 | -0.91 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,072.50 | 7.20 | 12.00 | 9.60 | 10.68 | -0.12 | -1.12% | 0.01 | 1 | 3 | 0.54 | 0.17 | 0.00 | -0.89 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,075.00 | 6.70 | 12.70 | 9.70 | 10.26 | +0.36 | +3.64% | 0.01 | 8 | 16 | 0.55 | 0.16 | 0.00 | -0.87 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,080.00 | 6.90 | 10.10 | 8.50 | 9.50 | -0.30 | -3.07% | 0.01 | 15 | 201 | 0.55 | 0.15 | 0.00 | -0.84 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,085.00 | 5.50 | 11.50 | 8.50 | 10.00 | +2.45 | +32.45% | 0.01 | 1 | 27 | 0.56 | 0.14 | 0.00 | -0.81 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,090.00 | 5.30 | 11.00 | 8.15 | 11.20 | +2.83 | +33.82% | 0.01 | 18 | 272 | 0.56 | 0.13 | 0.00 | -0.78 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,095.00 | 4.80 | 9.30 | 7.05 | 7.73 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.13 | 0.00 | -0.75 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,100.00 | 4.50 | 7.30 | 5.90 | 5.80 | -1.55 | -21.09% | 0.01 | 46 | 860 | 0.54 | 0.12 | 0.00 | -0.72 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,105.00 | 4.30 | 9.60 | 6.95 | 7.30 | -1.20 | -14.12% | 0.01 | 1 | 1 | 0.57 | 0.11 | 0.00 | -0.68 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,110.00 | 4.00 | 6.80 | 5.40 | 5.50 | -0.68 | -11.01% | 0.00 | 4 | 100 | 0.55 | 0.11 | 0.00 | -0.67 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,115.00 | 3.20 | 6.60 | 4.90 | 5.10 | -1.40 | -21.54% | 0.00 | 3 | 4 | 0.55 | 0.10 | 0.00 | -0.64 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,120.00 | 3.10 | 6.20 | 4.65 | 5.30 | -0.15 | -2.76% | 0.00 | 11 | 214 | 0.55 | 0.09 | 0.00 | -0.62 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,130.00 | 2.65 | 5.70 | 4.18 | 4.90 | +0.70 | +16.67% | 0.00 | 1 | 78 | 0.56 | 0.08 | 0.00 | -0.56 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,140.00 | 2.05 | 5.10 | 3.58 | 5.10 | +1.10 | +27.50% | 0.00 | 1 | 219 | 0.56 | 0.07 | 0.00 | -0.52 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,150.00 | 1.90 | 4.60 | 3.25 | 2.60 | -0.96 | -26.97% | 0.00 | 2 | 511 | 0.57 | 0.06 | 0.00 | -0.48 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,160.00 | 1.50 | 3.40 | 2.45 | 3.10 | +0.57 | +22.53% | 0.00 | 4 | 176 | 0.56 | 0.06 | 0.00 | -0.45 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,170.00 | 1.35 | 4.20 | 2.78 | 2.94 | +0.44 | +17.60% | 0.00 | 2 | 497 | 0.59 | 0.05 | 0.00 | -0.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,180.00 | 1.00 | 6.00 | 3.50 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.62 | 0.04 | 0.00 | -0.34 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,190.00 | 0.65 | 5.90 | 3.28 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.62 | 0.04 | 0.00 | -0.31 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,200.00 | 0.05 | 2.45 | 1.25 | 1.50 | -0.25 | -14.29% | 0.00 | 3 | 848 | 0.57 | 0.03 | 0.00 | -0.30 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,210.00 | 0.30 | 4.40 | 2.35 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.61 | 0.03 | 0.00 | -0.28 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,220.00 | 0.50 | 1.75 | 1.13 | 1.18 | -0.30 | -20.27% | 0.00 | 3 | 1,026 | 0.58 | 0.03 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,230.00 | 0.10 | 2.15 | 1.13 | 1.26 | +0.26 | +26.00% | 0.00 | 1 | 65 | 0.56 | 0.03 | 0.00 | -0.27 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,240.00 | 0.05 | 4.80 | 2.43 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.62 | 0.02 | 0.00 | -0.21 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,250.00 | 0.10 | 0.85 | 0.48 | 0.68 | -0.12 | -15.00% | 0.00 | 21 | 229 | 0.59 | 0.02 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,260.00 | 0.00 | 1.25 | 0.63 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.67 | 0.01 | 0.00 | -0.15 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,270.00 | 0.00 | 0.95 | 0.48 | 0.70 | -0.15 | -17.65% | 0.00 | 2 | 332 | 0.65 | 0.01 | 0.00 | -0.14 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.89 | 0.01 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,290.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.91 | 0.01 | 0.00 | -0.06 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,300.00 | 0.05 | 0.85 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 5 | 1,427 | 0.60 | 0.01 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,310.00 | 0.00 | 1.00 | 0.50 | 0.60 | +0.10 | +20.00% | 0.00 | 4 | 152 | 0.65 | 0.00 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,320.00 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.95 | 0.00 | 0.00 | -0.04 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,330.00 | 0.00 | 4.60 | 2.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,340.00 | 0.00 | 0.60 | 0.30 | 0.82 | +0.42 | +105.00% | 0.00 | 5 | 90 | 0.71 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,350.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.88 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,360.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.91 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 6/3/2026 3:59:28 PM EST |
| 1,370.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.92 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 6/3/2026 3:59:28 PM EST |
| 1,380.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,390.00 | 0.00 | 1.90 | 0.95 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,400.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 344 | 0.68 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,410.00 | 0.00 | 0.90 | 0.45 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.82 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 1,420.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 188 | 0.80 | 0.00 | 0.00 | -0.02 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,430.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 3:59:28 PM EST |
| 1,440.00 | 0.00 | 3.30 | 1.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 3:59:28 PM EST |
| 1,450.00 | 0.00 | 4.10 | 2.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.03 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 1,460.00 | 0.00 | 2.50 | 1.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:28 PM EST |
| 1,470.00 | 0.00 | 4.00 | 2.00 | 5.92 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,480.00 | 0.00 | 4.00 | 2.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:28 PM EST |
| 1,490.00 | 0.00 | 2.30 | 1.15 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:28 PM EST |
| 1,500.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,510.00 | 0.00 | 2.50 | 1.25 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:28 PM EST |
| 1,520.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,530.00 | 0.00 | 2.70 | 1.35 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:28 PM EST |
| 1,540.00 | 0.00 | 2.65 | 1.33 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:28 PM EST |
| 1,550.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 1,560.00 | 0.00 | 3.20 | 1.60 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:28 PM EST |
| 1,570.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:28 PM EST |
| 1,580.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:28 PM EST |
| 1,590.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,600.00 | 0.00 | 3.20 | 1.60 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,610.00 | 0.00 | 3.10 | 1.55 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/3/2026 3:59:28 PM EST |
| 1,620.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,630.00 | 0.00 | 2.85 | 1.43 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 3:59:28 PM EST |
| 1,640.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,650.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,660.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,670.00 | 0.00 | 3.20 | 1.60 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 3:59:28 PM EST |
| 1,680.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,690.00 | 0.00 | 3.20 | 1.60 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,700.00 | 0.00 | 2.55 | 1.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,710.00 | 0.00 | 3.20 | 1.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,720.00 | 0.00 | 4.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,730.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,740.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,750.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 925 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/3/2026 3:59:28 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 7 | 3.51 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/3/2026 3:59:28 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/3/2026 3:59:28 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 300.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:28 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 320.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/3/2026 3:59:28 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/3/2026 3:59:28 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/3/2026 3:59:28 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 3:59:28 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 3:59:28 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/3/2026 3:59:28 PM EST |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:28 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/3/2026 3:59:28 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/3/2026 3:59:28 PM EST |
| 430.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:28 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 639 | 2.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/3/2026 3:59:28 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:28 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:28 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:28 PM EST |
| 520.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 540.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,477 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 620.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.10 | +66.67% | 0.00 | 4 | 585 | 0.90 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 630.00 | 0.00 | 2.00 | 1.00 | 0.98 | +0.93 | +1,860.00% | 0.00 | 9 | 126 | 1.11 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 640.00 | 0.00 | 2.10 | 1.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.09 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 650.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.07 | -25.93% | 0.00 | 104 | 1,365 | 0.90 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 660.00 | 0.00 | 2.10 | 1.05 | 1.09 | +0.77 | +240.63% | 0.00 | 9 | 122 | 1.01 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 670.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 469 | 1.13 | 0.00 | 0.00 | -0.04 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 680.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.83 | 0.00 | 0.00 | -0.09 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 690.00 | 0.00 | 4.00 | 2.00 | 0.40 | -0.18 | -31.04% | 0.00 | 1 | 37 | 1.02 | 0.00 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 700.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.05 | -11.12% | 0.00 | 123 | 533 | 0.68 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 710.00 | 0.20 | 2.20 | 1.20 | 0.58 | -0.12 | -17.15% | 0.00 | 243 | 92 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 720.00 | 0.30 | 0.75 | 0.53 | 0.53 | -0.09 | -14.52% | 0.00 | 120 | 125 | 0.64 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 730.00 | 0.30 | 2.50 | 1.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1,442 | 0.69 | -0.01 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 740.00 | 0.00 | 1.95 | 0.98 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.74 | -0.01 | 0.00 | -0.21 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 750.00 | 0.70 | 2.00 | 1.35 | 1.37 | +0.22 | +19.13% | 0.00 | 1 | 203 | 0.64 | -0.02 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 760.00 | 0.00 | 1.85 | 0.93 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.67 | -0.02 | 0.00 | -0.29 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 770.00 | 1.25 | 2.45 | 1.85 | 1.62 | -0.23 | -12.44% | 0.00 | 36 | 133 | 0.62 | -0.03 | 0.00 | -0.21 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 780.00 | 1.20 | 2.90 | 2.05 | 2.03 | -0.52 | -20.40% | 0.00 | 18 | 125 | 0.60 | -0.04 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 790.00 | 1.60 | 3.20 | 2.40 | 2.57 | -0.43 | -14.34% | 0.00 | 6 | 1,421 | 0.59 | -0.05 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 800.00 | 2.70 | 3.40 | 3.05 | 2.91 | -0.16 | -5.22% | 0.00 | 18 | 1,729 | 0.59 | -0.06 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 810.00 | 3.70 | 4.40 | 4.05 | 4.10 | -0.50 | -10.87% | 0.01 | 2 | 1,753 | 0.60 | -0.07 | 0.00 | -0.43 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 820.00 | 4.00 | 5.50 | 4.75 | 5.00 | +0.61 | +13.90% | 0.01 | 3 | 362 | 0.60 | -0.08 | 0.00 | -0.50 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 830.00 | 5.40 | 6.70 | 6.05 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 1,203 | 0.60 | -0.10 | 0.00 | -0.58 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 840.00 | 5.70 | 7.20 | 6.45 | 6.70 | +0.70 | +11.67% | 0.01 | 20 | 1,760 | 0.58 | -0.12 | 0.00 | -0.66 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 850.00 | 7.80 | 9.10 | 8.45 | 8.00 | +0.70 | +9.59% | 0.01 | 27 | 836 | 0.58 | -0.14 | 0.00 | -0.74 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 860.00 | 8.30 | 10.00 | 9.15 | 8.60 | +0.10 | +1.18% | 0.01 | 11 | 224 | 0.57 | -0.16 | 0.00 | -0.83 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 870.00 | 10.00 | 11.60 | 10.80 | 10.89 | +0.79 | +7.83% | 0.01 | 6 | 353 | 0.56 | -0.18 | 0.00 | -0.91 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 880.00 | 11.50 | 16.70 | 14.10 | 13.00 | +1.34 | +11.50% | 0.02 | 4 | 440 | 0.57 | -0.21 | 0.00 | -1.00 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 890.00 | 13.30 | 18.10 | 15.70 | 15.70 | +1.70 | +12.15% | 0.02 | 175 | 824 | 0.56 | -0.24 | 0.00 | -1.08 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 900.00 | 15.60 | 19.60 | 17.60 | 16.44 | -0.46 | -2.73% | 0.02 | 27 | 3,695 | 0.54 | -0.27 | 0.00 | -1.15 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 910.00 | 19.40 | 24.60 | 22.00 | 20.54 | +2.24 | +12.24% | 0.02 | 5 | 116 | 0.56 | -0.30 | 0.00 | -1.22 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 920.00 | 22.60 | 27.00 | 24.80 | 22.55 | -0.10 | -0.45% | 0.03 | 5 | 712 | 0.55 | -0.33 | 0.00 | -1.28 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 930.00 | 24.30 | 30.90 | 27.60 | 25.88 | -0.92 | -3.44% | 0.03 | 2 | 231 | 0.53 | -0.37 | 0.00 | -1.33 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 937.50 | 28.90 | 33.40 | 31.15 | 26.70 | -1.70 | -5.99% | 0.03 | 1 | 5 | 0.53 | -0.40 | 0.00 | -1.36 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 940.00 | 30.40 | 34.40 | 32.40 | 32.26 | +2.89 | +9.84% | 0.03 | 22 | 224 | 0.54 | -0.40 | 0.00 | -1.37 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 942.50 | 31.50 | 35.50 | 33.50 | 23.00 | -7.10 | -23.59% | 0.04 | 2 | 8 | 0.54 | -0.41 | 0.00 | -1.37 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 947.50 | 32.50 | 37.70 | 35.10 | 35.10 | +1.60 | +4.78% | 0.04 | 8 | 4 | 0.53 | -0.43 | 0.00 | -1.38 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 950.00 | 33.10 | 38.80 | 35.95 | 36.10 | +2.10 | +6.18% | 0.04 | 129 | 1,802 | 0.53 | -0.44 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 952.50 | 35.60 | 40.10 | 37.85 | 37.30 | +2.40 | +6.88% | 0.04 | 5 | 21 | 0.54 | -0.45 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 957.50 | 37.90 | 42.50 | 40.20 | 34.80 | +0.10 | +0.29% | 0.04 | 1 | 3 | 0.53 | -0.47 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 960.00 | 38.00 | 43.80 | 40.90 | 29.55 | -7.95 | -21.20% | 0.04 | 2 | 213 | 0.53 | -0.48 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 962.50 | 39.30 | 44.50 | 41.90 | 38.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.52 | -0.49 | 0.00 | -1.40 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 967.50 | 42.40 | 47.60 | 45.00 | 39.30 | -2.25 | -5.42% | 0.05 | 1 | 12 | 0.53 | -0.51 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 970.00 | 44.60 | 48.90 | 46.75 | 46.16 | +1.56 | +3.50% | 0.05 | 11 | 485 | 0.53 | -0.52 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 972.50 | 44.50 | 50.50 | 47.50 | 45.00 | % | 0.05 | 20 | 0 | 0.53 | -0.52 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST | |
| 975.00 | 47.20 | 53.10 | 50.15 | 41.60 | -6.81 | -14.07% | 0.05 | 3 | 55 | 0.54 | -0.53 | 0.00 | -1.40 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 977.50 | 47.20 | 54.40 | 50.80 | 44.40 | -13.88 | -23.82% | 0.05 | 1 | 2 | 0.53 | -0.54 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 980.00 | 48.30 | 55.80 | 52.05 | 44.95 | -3.35 | -6.94% | 0.05 | 11 | 181 | 0.53 | -0.55 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 982.50 | 49.80 | 55.80 | 52.80 | 46.30 | -3.45 | -6.94% | 0.05 | 5 | 2 | 0.52 | -0.56 | 0.00 | -1.39 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 985.00 | 52.50 | 56.40 | 54.45 | 54.55 | -1.60 | -2.85% | 0.06 | 9 | 63 | 0.52 | -0.57 | 0.00 | -1.38 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 990.00 | 55.60 | 61.00 | 58.30 | 52.50 | -1.90 | -3.50% | 0.06 | 4 | 290 | 0.54 | -0.59 | 0.00 | -1.36 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 995.00 | 57.70 | 64.90 | 61.30 | 62.55 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.51 | -0.61 | 0.00 | -1.35 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,000.00 | 61.50 | 66.00 | 63.75 | 58.98 | -1.32 | -2.19% | 0.06 | 9 | 453 | 0.52 | -0.63 | 0.00 | -1.33 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,005.00 | 64.00 | 70.70 | 67.35 | 69.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.52 | -0.64 | 0.00 | -1.31 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,007.50 | 66.00 | 73.20 | 69.60 | 78.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.53 | -0.65 | 0.00 | -1.30 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,010.00 | 67.80 | 74.90 | 71.35 | 66.30 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.53 | -0.66 | 0.00 | -1.28 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,012.50 | 69.70 | 77.00 | 73.35 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | -0.67 | 0.00 | -1.27 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,015.00 | 71.60 | 78.40 | 75.00 | 69.20 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.53 | -0.68 | 0.00 | -1.26 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,017.50 | 72.70 | 81.00 | 76.85 | 81.70 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.53 | -0.68 | 0.00 | -1.25 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,020.00 | 76.10 | 82.00 | 79.05 | 83.15 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.54 | -0.69 | 0.00 | -1.23 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,022.50 | 77.20 | 83.30 | 80.25 | 33.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.70 | 0.00 | -1.22 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,025.00 | 78.70 | 85.60 | 82.15 | 79.77 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | -0.71 | 0.00 | -1.20 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,027.50 | 81.30 | 87.10 | 84.20 | 89.20 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.53 | -0.72 | 0.00 | -1.19 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,030.00 | 82.60 | 89.00 | 85.80 | 81.70 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.53 | -0.72 | 0.00 | -1.17 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,032.50 | 84.10 | 90.80 | 87.45 | 51.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.53 | -0.73 | 0.00 | -1.16 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,035.00 | 87.20 | 92.90 | 90.05 | 88.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.54 | -0.74 | 0.00 | -1.14 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,037.50 | 88.60 | 94.70 | 91.65 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.53 | -0.75 | 0.00 | -1.13 | 5/27/2026 | 6/3/2026 3:59:28 PM EST |
| 1,040.00 | 90.00 | 96.80 | 93.40 | 89.20 | -10.71 | -10.72% | 0.09 | 5 | 156 | 0.53 | -0.75 | 0.00 | -1.11 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,042.50 | 92.60 | 99.70 | 96.15 | 61.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.54 | -0.76 | 0.00 | -1.09 | 5/20/2026 | 6/3/2026 3:59:28 PM EST |
| 1,045.00 | 95.20 | 101.10 | 98.15 | 104.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.54 | -0.77 | 0.00 | -1.08 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,047.50 | 97.00 | 103.70 | 100.35 | 109.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.54 | -0.77 | 0.00 | -1.06 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,050.00 | 99.50 | 105.20 | 102.35 | 91.21 | -4.99 | -5.19% | 0.10 | 21 | 122 | 0.54 | -0.78 | 0.00 | -1.04 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,052.50 | 101.00 | 107.80 | 104.40 | 94.67 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.54 | -0.79 | 0.00 | -1.03 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,055.00 | 102.30 | 109.90 | 106.10 | 58.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.79 | 0.00 | -1.01 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 1,057.50 | 105.00 | 111.90 | 108.45 | 57.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -0.80 | 0.00 | -0.99 | 5/27/2026 | 6/3/2026 3:59:28 PM EST |
| 1,060.00 | 107.60 | 114.00 | 110.80 | 104.30 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.55 | -0.80 | 0.00 | -0.97 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,062.50 | 109.40 | 115.50 | 112.45 | 62.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.81 | 0.00 | -0.96 | 5/22/2026 | 6/3/2026 3:59:28 PM EST |
| 1,065.00 | 111.70 | 117.70 | 114.70 | 46.17 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | -0.82 | 0.00 | -0.94 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,067.50 | 113.20 | 120.40 | 116.80 | 92.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.82 | 0.00 | -0.92 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 1,070.00 | 116.00 | 123.00 | 119.50 | 113.30 | 0.00 | 0.00% | 0.11 | 0 | 157 | 0.56 | -0.83 | 0.00 | -0.91 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,072.50 | 117.30 | 124.60 | 120.95 | 117.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.54 | -0.83 | 0.00 | -0.89 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,075.00 | 119.10 | 126.30 | 122.70 | 129.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.53 | -0.84 | 0.00 | -0.87 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,080.00 | 124.00 | 130.90 | 127.45 | 127.81 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.54 | -0.85 | 0.00 | -0.84 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,085.00 | 128.10 | 135.70 | 131.90 | 62.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.54 | -0.86 | 0.00 | -0.81 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,090.00 | 133.60 | 140.20 | 136.90 | 129.80 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.55 | -0.87 | 0.00 | -0.78 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,095.00 | 137.20 | 144.70 | 140.95 | % | 0.13 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.75 | 6/3/2026 3:59:28 PM EST | |||
| 1,100.00 | 142.20 | 147.90 | 145.05 | 145.98 | +7.28 | +5.25% | 0.13 | 1 | 104 | 0.53 | -0.88 | 0.00 | -0.72 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,105.00 | 145.60 | 153.20 | 149.40 | 140.70 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.53 | -0.89 | 0.00 | -0.68 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,110.00 | 153.20 | 158.10 | 155.65 | 148.56 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.53 | -0.89 | 0.00 | -0.67 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,115.00 | 156.00 | 162.80 | 159.40 | % | 0.14 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.64 | 6/3/2026 3:59:28 PM EST | |||
| 1,120.00 | 160.90 | 167.40 | 164.15 | 141.51 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.55 | -0.91 | 0.00 | -0.62 | 5/18/2026 | 6/3/2026 3:59:28 PM EST |
| 1,130.00 | 170.10 | 176.90 | 173.50 | 170.50 | 0.00 | 0.00% | 0.15 | 0 | 50 | 0.53 | -0.92 | 0.00 | -0.56 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,140.00 | 178.80 | 186.40 | 182.60 | 173.78 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.68 | -0.93 | 0.00 | -0.52 | 6/2/2026 | 6/3/2026 3:59:28 PM EST |
| 1,150.00 | 188.10 | 196.00 | 192.05 | 191.13 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.70 | -0.94 | 0.00 | -0.48 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,160.00 | 198.20 | 205.70 | 201.95 | 219.00 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.71 | -0.94 | 0.00 | -0.45 | 6/1/2026 | 6/3/2026 3:59:28 PM EST |
| 1,170.00 | 207.80 | 215.40 | 211.60 | 163.90 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.72 | -0.95 | 0.00 | -0.39 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,180.00 | 217.50 | 225.00 | 221.25 | 175.95 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.74 | -0.96 | 0.00 | -0.34 | 5/19/2026 | 6/3/2026 3:59:28 PM EST |
| 1,190.00 | 227.40 | 235.00 | 231.20 | 224.65 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.76 | -0.96 | 0.00 | -0.31 | 5/29/2026 | 6/3/2026 3:59:28 PM EST |
| 1,200.00 | 237.20 | 244.80 | 241.00 | 235.31 | -2.54 | -1.07% | 0.20 | 5 | 24 | 0.77 | -0.97 | 0.00 | -0.30 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,210.00 | 247.00 | 254.70 | 250.85 | 210.56 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.79 | -0.97 | 0.00 | -0.28 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,220.00 | 256.90 | 264.60 | 260.75 | 180.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.81 | -0.97 | 0.00 | -0.27 | 5/15/2026 | 6/3/2026 3:59:28 PM EST |
| 1,230.00 | 267.10 | 274.50 | 270.80 | 179.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.27 | 5/13/2026 | 6/3/2026 3:59:28 PM EST |
| 1,240.00 | 276.70 | 284.40 | 280.55 | 131.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.21 | 4/24/2026 | 6/3/2026 3:59:28 PM EST |
| 1,250.00 | 286.60 | 295.00 | 290.80 | 273.16 | +82.86 | +43.55% | 0.23 | 1 | 6 | 0.86 | -0.98 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,260.00 | 296.60 | 305.00 | 300.80 | 206.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.15 | 5/14/2026 | 6/3/2026 3:59:28 PM EST |
| 1,270.00 | 306.60 | 314.30 | 310.45 | 185.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.14 | 5/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,280.00 | 317.00 | 324.30 | 320.65 | 394.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.07 | 3/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,290.00 | 326.60 | 334.30 | 330.45 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.06 | 6/3/2026 3:59:28 PM EST | |||
| 1,300.00 | 336.60 | 344.30 | 340.45 | 323.11 | +61.69 | +23.60% | 0.26 | 1 | 1 | 0.96 | -0.99 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 3:59:28 PM EST |
| 1,310.00 | 346.60 | 354.30 | 350.45 | % | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.06 | 6/3/2026 3:59:28 PM EST | |||
| 1,320.00 | 356.60 | 364.30 | 360.45 | 189.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.04 | 4/23/2026 | 6/3/2026 3:59:28 PM EST |
| 1,330.00 | 366.60 | 374.30 | 370.45 | 314.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.03 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,340.00 | 376.60 | 384.30 | 380.45 | 320.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,350.00 | 386.60 | 394.30 | 390.45 | 226.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 4/24/2026 | 6/3/2026 3:59:28 PM EST |
| 1,360.00 | 396.00 | 405.00 | 400.50 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.03 | 6/3/2026 3:59:28 PM EST | |||
| 1,370.00 | 406.00 | 415.00 | 410.50 | 483.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 3/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,380.00 | 416.60 | 425.00 | 420.80 | 493.72 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 3/26/2026 | 6/3/2026 3:59:28 PM EST |
| 1,390.00 | 426.60 | 434.30 | 430.45 | 321.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 5/13/2026 | 6/3/2026 3:59:28 PM EST |
| 1,400.00 | 436.80 | 444.30 | 440.55 | 267.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 6/3/2026 3:59:28 PM EST |
| 1,410.00 | 446.60 | 454.30 | 450.45 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.02 | 6/3/2026 3:59:28 PM EST | |||
| 1,420.00 | 456.70 | 464.30 | 460.50 | 284.46 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 6/3/2026 3:59:28 PM EST |
| 1,430.00 | 466.60 | 474.30 | 470.45 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 6/3/2026 3:59:28 PM EST | |||
| 1,440.00 | 476.90 | 485.00 | 480.95 | 312.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 6/3/2026 3:59:28 PM EST |
| 1,450.00 | 486.90 | 495.00 | 490.95 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 6/3/2026 3:59:28 PM EST | |||
| 1,460.00 | 496.60 | 505.00 | 500.80 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,470.00 | 506.70 | 514.30 | 510.50 | 487.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/3/2026 3:59:28 PM EST |
| 1,480.00 | 516.60 | 525.00 | 520.80 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,490.00 | 526.70 | 535.00 | 530.85 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,500.00 | 536.60 | 545.00 | 540.80 | 493.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,510.00 | 546.60 | 555.00 | 550.80 | 493.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:28 PM EST |
| 1,520.00 | 556.60 | 565.00 | 560.80 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,530.00 | 566.60 | 575.00 | 570.80 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,540.00 | 576.60 | 584.30 | 580.45 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,550.00 | 586.60 | 594.30 | 590.45 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,560.00 | 596.60 | 605.00 | 600.80 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,570.00 | 606.60 | 615.00 | 610.80 | % | 0.39 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,580.00 | 616.60 | 625.00 | 620.80 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,590.00 | 626.70 | 634.30 | 630.50 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,600.00 | 636.60 | 645.00 | 640.80 | 502.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/3/2026 3:59:28 PM EST |
| 1,610.00 | 646.60 | 655.00 | 650.80 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,620.00 | 656.60 | 664.30 | 660.45 | 552.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:28 PM EST |
| 1,630.00 | 666.60 | 675.00 | 670.80 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,640.00 | 676.50 | 685.00 | 680.75 | % | 0.42 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,650.00 | 686.60 | 695.00 | 690.80 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,660.00 | 696.60 | 705.00 | 700.80 | % | 0.42 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,670.00 | 706.90 | 714.30 | 710.60 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,680.00 | 716.70 | 725.00 | 720.85 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,690.00 | 726.70 | 735.00 | 730.85 | % | 0.43 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,700.00 | 736.60 | 745.00 | 740.80 | % | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,710.00 | 746.70 | 755.00 | 750.85 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,720.00 | 756.60 | 765.00 | 760.80 | % | 0.44 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,730.00 | 766.80 | 775.00 | 770.90 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,740.00 | 776.60 | 784.30 | 780.45 | % | 0.45 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST | |||
| 1,750.00 | 786.70 | 794.30 | 790.50 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:28 PM EST |