Options Chain for GE VERNOVA INC COM (GEV) - $951.74 as of 9/23/2026 9:03:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 555.00 | 388.80 | 397.00 | 392.90 | % | 0.71 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 560.00 | 383.90 | 392.00 | 387.95 | 428.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 4:00:03 PM EST |
| 565.00 | 379.30 | 387.00 | 383.15 | % | 0.68 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 570.00 | 373.90 | 382.00 | 377.95 | % | 0.66 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 575.00 | 368.90 | 377.00 | 372.95 | % | 0.65 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 580.00 | 363.90 | 372.00 | 367.95 | % | 0.63 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 585.00 | 358.90 | 367.00 | 362.95 | % | 0.62 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 590.00 | 353.80 | 362.00 | 357.90 | % | 0.61 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 595.00 | 349.30 | 357.00 | 353.15 | 393.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 4:00:03 PM EST |
| 600.00 | 343.80 | 352.00 | 347.90 | % | 0.58 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 605.00 | 338.90 | 347.00 | 342.95 | % | 0.57 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 610.00 | 333.90 | 342.00 | 337.95 | % | 0.55 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 615.00 | 328.90 | 337.00 | 332.95 | % | 0.54 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 620.00 | 323.90 | 332.00 | 327.95 | % | 0.53 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 625.00 | 318.90 | 327.00 | 322.95 | % | 0.52 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 630.00 | 313.90 | 322.00 | 317.95 | 304.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 4:00:03 PM EST |
| 635.00 | 308.90 | 317.00 | 312.95 | % | 0.49 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 640.00 | 303.70 | 312.00 | 307.85 | 253.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 645.00 | 298.70 | 307.00 | 302.85 | % | 0.47 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 650.00 | 293.70 | 302.00 | 297.85 | % | 0.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 655.00 | 288.70 | 297.00 | 292.85 | 238.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 660.00 | 283.70 | 292.00 | 287.85 | % | 0.44 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 665.00 | 278.80 | 287.00 | 282.90 | % | 0.43 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 670.00 | 273.80 | 282.00 | 277.90 | % | 0.41 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 675.00 | 268.80 | 277.00 | 272.90 | % | 0.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 680.00 | 263.60 | 272.00 | 267.80 | 297.50 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 4:00:03 PM EST |
| 685.00 | 258.60 | 266.80 | 262.70 | % | 0.38 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 690.00 | 253.50 | 261.80 | 257.65 | 347.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 4:00:03 PM EST |
| 695.00 | 248.90 | 257.00 | 252.95 | % | 0.36 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 700.00 | 243.90 | 252.00 | 247.95 | % | 0.35 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 705.00 | 238.80 | 247.00 | 242.90 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 710.00 | 233.90 | 242.00 | 237.95 | 294.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 4:00:03 PM EST |
| 715.00 | 228.80 | 237.00 | 232.90 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 720.00 | 223.90 | 232.00 | 227.95 | % | 0.32 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 725.00 | 218.90 | 227.00 | 222.95 | % | 0.31 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 730.00 | 213.80 | 222.00 | 217.90 | 155.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 735.00 | 209.40 | 217.00 | 213.20 | % | 0.29 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 740.00 | 203.90 | 212.00 | 207.95 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 745.00 | 199.00 | 207.00 | 203.00 | 186.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 750.00 | 194.00 | 202.00 | 198.00 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 755.00 | 188.70 | 196.90 | 192.80 | 285.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/22/2026 4:00:03 PM EST |
| 760.00 | 183.70 | 192.00 | 187.85 | 165.68 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 4:00:03 PM EST |
| 765.00 | 178.70 | 187.00 | 182.85 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 770.00 | 173.70 | 182.00 | 177.85 | % | 0.23 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 775.00 | 168.90 | 177.00 | 172.95 | 248.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 4:00:03 PM EST |
| 780.00 | 163.40 | 172.00 | 167.70 | 101.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 785.00 | 158.90 | 167.00 | 162.95 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 790.00 | 153.90 | 162.00 | 157.95 | 140.88 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 4:00:03 PM EST |
| 795.00 | 148.70 | 157.00 | 152.85 | 166.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 800.00 | 143.90 | 152.00 | 147.95 | 155.68 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 805.00 | 138.70 | 147.00 | 142.85 | 156.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 810.00 | 133.70 | 142.00 | 137.85 | 74.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 815.00 | 129.00 | 137.00 | 133.00 | 68.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 820.00 | 123.70 | 132.00 | 127.85 | 123.22 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 825.00 | 118.70 | 127.00 | 122.85 | 120.70 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.17 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 830.00 | 113.80 | 122.00 | 117.90 | 79.87 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 835.00 | 108.80 | 117.00 | 112.90 | 93.64 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.12 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 9/22/2026 4:00:03 PM EST |
| 840.00 | 104.10 | 112.00 | 108.05 | 111.12 | +0.22 | +0.20% | 0.13 | 10 | 13 | 0.98 | 1.00 | 0.00 | -0.03 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 845.00 | 98.80 | 105.50 | 102.15 | 105.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.05 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 850.00 | 94.40 | 100.20 | 97.30 | 101.22 | +0.01 | +0.01% | 0.11 | 10 | 18 | 0.91 | 0.99 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 855.00 | 90.10 | 97.00 | 93.55 | 96.00 | +14.90 | +18.38% | 0.11 | 6 | 11 | 0.85 | 0.99 | 0.00 | -0.11 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 860.00 | 84.10 | 92.00 | 88.05 | 93.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.92 | 0.99 | 0.00 | -0.17 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 865.00 | 80.20 | 87.00 | 83.60 | 89.05 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.83 | 0.98 | 0.00 | -0.24 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 870.00 | 74.80 | 82.00 | 78.40 | 71.25 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.74 | 0.98 | 0.00 | -0.34 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 875.00 | 70.00 | 77.00 | 73.50 | 76.40 | -1.05 | -1.36% | 0.08 | 6 | 25 | 0.74 | 0.97 | 0.00 | -0.48 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 880.00 | 65.40 | 73.00 | 69.20 | 80.00 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.77 | 0.96 | 0.00 | -0.66 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 885.00 | 60.50 | 68.00 | 64.25 | 65.50 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.72 | 0.95 | 0.00 | -0.85 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 890.00 | 56.00 | 63.00 | 59.50 | 66.85 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.69 | 0.93 | 0.00 | -1.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 895.00 | 51.30 | 58.00 | 54.65 | 67.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.64 | 0.92 | 0.00 | -1.18 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 900.00 | 48.10 | 50.40 | 49.25 | 50.00 | -5.14 | -9.33% | 0.05 | 1 | 55 | 0.61 | 0.90 | 0.00 | -1.37 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 905.00 | 43.50 | 45.30 | 44.40 | 46.40 | -0.50 | -1.07% | 0.05 | 7 | 6 | 0.59 | 0.87 | 0.00 | -1.56 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 907.50 | 41.40 | 43.10 | 42.25 | 44.20 | -4.30 | -8.87% | 0.05 | 1 | 26 | 0.52 | 0.86 | 0.01 | -1.66 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 910.00 | 39.70 | 41.00 | 40.35 | 38.60 | -9.20 | -19.25% | 0.04 | 4 | 31 | 0.52 | 0.84 | 0.01 | -1.77 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 912.50 | 37.10 | 38.90 | 38.00 | 52.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | 0.83 | 0.01 | -1.87 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 915.00 | 35.10 | 36.80 | 35.95 | 45.61 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.51 | 0.81 | 0.01 | -1.97 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 917.50 | 33.40 | 34.80 | 34.10 | 43.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.80 | 0.01 | -2.06 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 920.00 | 31.50 | 32.80 | 32.15 | 30.28 | -6.54 | -17.77% | 0.03 | 2 | 18 | 0.49 | 0.78 | 0.01 | -2.16 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 922.50 | 29.30 | 30.90 | 30.10 | 35.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.76 | 0.01 | -2.25 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 925.00 | 27.80 | 29.20 | 28.50 | 36.68 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.51 | 0.74 | 0.01 | -2.34 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 927.50 | 26.00 | 27.40 | 26.70 | 24.60 | -3.65 | -12.92% | 0.03 | 2 | 7 | 0.52 | 0.72 | 0.01 | -2.43 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 930.00 | 23.90 | 25.60 | 24.75 | 25.60 | -5.15 | -16.75% | 0.03 | 1 | 118 | 0.52 | 0.70 | 0.01 | -2.51 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 932.50 | 22.60 | 23.90 | 23.25 | 21.60 | +1.79 | +9.04% | 0.02 | 4 | 22 | 0.51 | 0.68 | 0.01 | -2.58 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 935.00 | 21.00 | 22.30 | 21.65 | 21.80 | -5.30 | -19.56% | 0.02 | 442 | 98 | 0.51 | 0.66 | 0.01 | -2.65 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 937.50 | 19.50 | 20.90 | 20.20 | 23.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.48 | 0.64 | 0.01 | -2.70 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 940.00 | 17.80 | 19.30 | 18.55 | 17.10 | -7.10 | -29.34% | 0.02 | 25 | 164 | 0.51 | 0.61 | 0.01 | -2.76 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 942.50 | 16.70 | 17.80 | 17.25 | 16.10 | -1.95 | -10.81% | 0.02 | 5 | 18 | 0.52 | 0.59 | 0.01 | -2.80 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 945.00 | 15.50 | 16.50 | 16.00 | 24.00 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.50 | 0.57 | 0.01 | -2.83 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 947.50 | 13.90 | 15.10 | 14.50 | 21.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | 0.54 | 0.01 | -2.85 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 950.00 | 12.90 | 14.00 | 13.45 | 14.10 | -3.65 | -20.57% | 0.01 | 10 | 316 | 0.49 | 0.52 | 0.01 | -2.86 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 952.50 | 11.70 | 12.80 | 12.25 | 12.40 | -4.00 | -24.39% | 0.01 | 1 | 152 | 0.50 | 0.50 | 0.01 | -2.87 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 955.00 | 10.80 | 11.70 | 11.25 | 10.92 | -4.78 | -30.45% | 0.01 | 2 | 164 | 0.50 | 0.47 | 0.01 | -2.86 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 957.50 | 9.70 | 10.60 | 10.15 | 9.30 | -3.60 | -27.91% | 0.01 | 1 | 66 | 0.51 | 0.45 | 0.01 | -2.85 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 960.00 | 8.70 | 9.70 | 9.20 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.50 | 0.43 | 0.01 | -2.82 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 962.50 | 7.80 | 8.90 | 8.35 | 9.00 | -2.90 | -24.37% | 0.01 | 3 | 43 | 0.51 | 0.40 | 0.01 | -2.79 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 965.00 | 7.10 | 7.80 | 7.45 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.51 | 0.38 | 0.01 | -2.75 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 967.50 | 6.40 | 7.20 | 6.80 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.49 | 0.36 | 0.01 | -2.69 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 970.00 | 5.70 | 6.40 | 6.05 | 5.41 | -4.54 | -45.63% | 0.01 | 4 | 188 | 0.49 | 0.34 | 0.01 | -2.63 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 972.50 | 5.10 | 5.80 | 5.45 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | 0.31 | 0.01 | -2.57 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 975.00 | 4.60 | 5.20 | 4.90 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.49 | 0.29 | 0.01 | -2.49 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 977.50 | 4.00 | 4.70 | 4.35 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.27 | 0.01 | -2.42 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 980.00 | 3.60 | 4.20 | 3.90 | 3.90 | -2.38 | -37.90% | 0.00 | 1 | 156 | 0.49 | 0.26 | 0.01 | -2.33 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 985.00 | 2.80 | 3.40 | 3.10 | 2.92 | -2.88 | -49.66% | 0.00 | 3 | 78 | 0.49 | 0.22 | 0.01 | -2.15 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 990.00 | 2.20 | 2.65 | 2.43 | 2.79 | -1.21 | -30.25% | 0.00 | 6 | 272 | 0.49 | 0.19 | 0.01 | -1.96 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 995.00 | 1.70 | 2.05 | 1.88 | 1.95 | -2.20 | -53.02% | 0.00 | 2 | 86 | 0.49 | 0.16 | 0.01 | -1.77 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,000.00 | 1.30 | 1.60 | 1.45 | 1.69 | -1.41 | -45.49% | 0.00 | 49 | 417 | 0.50 | 0.13 | 0.01 | -1.57 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,005.00 | 1.00 | 1.25 | 1.13 | 1.20 | -0.35 | -22.59% | 0.00 | 3 | 91 | 0.49 | 0.11 | 0.00 | -1.38 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,010.00 | 0.80 | 0.90 | 0.85 | 0.80 | -1.10 | -57.90% | 0.00 | 41 | 189 | 0.50 | 0.09 | 0.00 | -1.20 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,015.00 | 0.50 | 1.15 | 0.83 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | 0.07 | 0.00 | -1.03 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,020.00 | 0.05 | 1.15 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.49 | 0.06 | 0.00 | -0.88 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,025.00 | 0.00 | 4.20 | 2.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.52 | 0.05 | 0.00 | -0.73 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,030.00 | 0.05 | 0.60 | 0.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.51 | 0.04 | 0.00 | -0.61 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,035.00 | 0.00 | 3.90 | 1.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.52 | 0.03 | 0.00 | -0.50 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,040.00 | 0.00 | 3.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.52 | 0.02 | 0.00 | -0.38 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,045.00 | 0.00 | 1.55 | 0.78 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.02 | 0.00 | -0.28 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,050.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.05 | -20.00% | 0.00 | 18 | 649 | 0.54 | 0.01 | 0.00 | -0.21 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,055.00 | 0.00 | 1.65 | 0.83 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.55 | 0.01 | 0.00 | -0.15 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,060.00 | 0.00 | 1.50 | 0.75 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.78 | 0.01 | 0.00 | -0.11 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,065.00 | 0.00 | 3.20 | 1.60 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.01 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,070.00 | 0.00 | 3.70 | 1.85 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.64 | 0.00 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,075.00 | 0.05 | 0.85 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.56 | 0.00 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,080.00 | 0.00 | 3.70 | 1.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.73 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,085.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,090.00 | 0.00 | 3.70 | 1.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,095.00 | 0.00 | 3.70 | 1.85 | 4.99 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/22/2026 4:00:03 PM EST |
| 1,100.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.68 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,105.00 | 0.00 | 3.60 | 1.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,110.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,115.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,120.00 | 0.05 | 1.00 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,125.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 1,130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,135.00 | 0.00 | 4.30 | 2.15 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,145.00 | 0.00 | 4.30 | 2.15 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 4:00:03 PM EST |
| 1,150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 1,160.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 4:00:03 PM EST |
| 1,165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,175.00 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,180.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,185.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,195.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 4:00:03 PM EST |
| 1,200.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 4:00:03 PM EST |
| 1,205.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 4:00:03 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/22/2026 4:00:03 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 4.30 | 2.15 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/22/2026 4:00:03 PM EST |
| 1,310.00 | 0.00 | 4.30 | 2.15 | 12.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/22/2026 4:00:03 PM EST |
| 1,330.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,340.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,350.00 | 0.00 | 4.30 | 2.15 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/22/2026 4:00:03 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 4:00:03 PM EST |
| 1,370.00 | 0.00 | 4.30 | 2.15 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/22/2026 4:00:03 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/22/2026 4:00:03 PM EST |
| 1,390.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,400.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 4:00:03 PM EST |
| 1,410.00 | 0.00 | 4.30 | 2.15 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,430.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,440.00 | 0.00 | 4.30 | 2.15 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/22/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 555.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 665.00 | 0.00 | 4.30 | 2.15 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/22/2026 4:00:03 PM EST |
| 675.00 | 0.00 | 3.70 | 1.85 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 3.50 | 1.75 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 3.50 | 1.75 | 6.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 3.50 | 1.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 695.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 700.00 | 0.00 | 3.50 | 1.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 705.00 | 0.00 | 3.50 | 1.75 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 3.50 | 1.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 4:00:03 PM EST |
| 715.00 | 0.00 | 3.50 | 1.75 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/22/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 3.50 | 1.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 3.50 | 1.75 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 3.50 | 1.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 3.60 | 1.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 3.60 | 1.80 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 3.60 | 1.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 3.60 | 1.80 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 2.95 | 1.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 1.70 | 0.85 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 795.00 | 0.05 | 1.00 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 800.00 | 0.05 | 3.60 | 1.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 3.70 | 1.85 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 3.70 | 1.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 815.00 | 0.00 | 3.70 | 1.85 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 820.00 | 0.10 | 0.75 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 825.00 | 0.00 | 0.65 | 0.33 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 141 | 0.71 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 830.00 | 0.05 | 1.00 | 0.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.62 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 835.00 | 0.00 | 1.65 | 0.83 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.69 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 840.00 | 0.05 | 0.20 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.59 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.73 | 0.00 | 0.00 | -0.05 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 850.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.08 | -28.58% | 0.00 | 3 | 1,216 | 0.59 | -0.01 | 0.00 | -0.07 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 3.30 | 1.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.73 | -0.01 | 0.00 | -0.11 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 860.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.51 | -0.01 | 0.00 | -0.17 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 4.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.55 | -0.02 | 0.00 | -0.24 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 870.00 | 0.20 | 0.90 | 0.55 | 0.30 | -0.35 | -53.85% | 0.00 | 23 | 243 | 0.51 | -0.02 | 0.00 | -0.34 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 875.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.22 | -28.58% | 0.00 | 1 | 184 | 0.53 | -0.03 | 0.00 | -0.48 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 880.00 | 0.40 | 1.00 | 0.70 | 0.75 | -0.27 | -26.48% | 0.00 | 2 | 381 | 0.52 | -0.04 | 0.00 | -0.66 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.51 | -0.05 | 0.00 | -0.85 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 890.00 | 0.85 | 1.15 | 1.00 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.49 | -0.07 | 0.00 | -1.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 895.00 | 1.10 | 1.40 | 1.25 | 1.75 | -0.16 | -8.38% | 0.00 | 8 | 97 | 0.49 | -0.08 | 0.00 | -1.18 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 900.00 | 1.50 | 1.80 | 1.65 | 2.64 | +0.64 | +32.00% | 0.00 | 9 | 713 | 0.49 | -0.10 | 0.00 | -1.37 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 905.00 | 2.00 | 2.45 | 2.23 | 2.00 | -0.85 | -29.83% | 0.00 | 4 | 92 | 0.48 | -0.13 | 0.00 | -1.56 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 907.50 | 2.30 | 2.80 | 2.55 | 3.20 | +0.25 | +8.48% | 0.00 | 2 | 61 | 0.49 | -0.14 | 0.01 | -1.66 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 910.00 | 2.65 | 3.10 | 2.88 | 3.50 | 0.00 | 0.00% | 0.00 | 6 | 91 | 0.49 | -0.16 | 0.01 | -1.77 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 912.50 | 3.10 | 3.50 | 3.30 | 3.55 | -2.13 | -37.50% | 0.00 | 16 | 15 | 0.47 | -0.17 | 0.01 | -1.87 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 915.00 | 3.50 | 4.00 | 3.75 | 3.53 | -0.86 | -19.59% | 0.00 | 4 | 73 | 0.48 | -0.19 | 0.01 | -1.97 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 917.50 | 3.90 | 4.50 | 4.20 | 7.37 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.48 | -0.20 | 0.01 | -2.06 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 920.00 | 4.40 | 5.10 | 4.75 | 4.73 | -0.57 | -10.76% | 0.01 | 1 | 126 | 0.49 | -0.22 | 0.01 | -2.16 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 922.50 | 5.10 | 5.80 | 5.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.46 | -0.24 | 0.01 | -2.25 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 925.00 | 5.70 | 6.50 | 6.10 | 6.70 | -0.10 | -1.48% | 0.01 | 20 | 115 | 0.49 | -0.26 | 0.01 | -2.34 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 927.50 | 6.40 | 7.20 | 6.80 | 9.70 | +2.65 | +37.59% | 0.01 | 5 | 35 | 0.49 | -0.28 | 0.01 | -2.43 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 930.00 | 7.20 | 7.90 | 7.55 | 6.75 | -1.50 | -18.19% | 0.01 | 4 | 253 | 0.48 | -0.30 | 0.01 | -2.51 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 932.50 | 8.00 | 8.80 | 8.40 | 7.80 | -5.30 | -40.46% | 0.01 | 1 | 26 | 0.47 | -0.32 | 0.01 | -2.58 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 935.00 | 8.80 | 9.70 | 9.25 | 10.00 | -0.01 | -0.10% | 0.01 | 2 | 87 | 0.46 | -0.34 | 0.01 | -2.65 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 937.50 | 9.80 | 10.70 | 10.25 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.36 | 0.01 | -2.70 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 940.00 | 10.80 | 11.90 | 11.35 | 10.00 | -1.65 | -14.17% | 0.01 | 1 | 80 | 0.53 | -0.39 | 0.01 | -2.76 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 942.50 | 11.90 | 13.10 | 12.50 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.46 | -0.41 | 0.01 | -2.80 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 945.00 | 13.00 | 14.30 | 13.65 | 15.90 | +2.00 | +14.39% | 0.01 | 2 | 87 | 0.48 | -0.43 | 0.01 | -2.83 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 947.50 | 14.20 | 15.30 | 14.75 | 17.50 | +0.40 | +2.34% | 0.02 | 4 | 85 | 0.46 | -0.46 | 0.01 | -2.85 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 950.00 | 15.50 | 16.60 | 16.05 | 20.00 | +5.00 | +33.34% | 0.02 | 1 | 138 | 0.46 | -0.48 | 0.01 | -2.86 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 952.50 | 16.80 | 18.00 | 17.40 | 18.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.47 | -0.50 | 0.01 | -2.87 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 955.00 | 18.20 | 19.40 | 18.80 | 19.30 | +1.40 | +7.83% | 0.02 | 41 | 56 | 0.46 | -0.53 | 0.01 | -2.86 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 957.50 | 19.60 | 21.00 | 20.30 | 23.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.55 | 0.01 | -2.85 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 960.00 | 21.20 | 22.60 | 21.90 | 22.00 | +2.00 | +10.00% | 0.02 | 1 | 71 | 0.47 | -0.57 | 0.01 | -2.82 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 962.50 | 22.80 | 24.20 | 23.50 | 20.93 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.45 | -0.60 | 0.01 | -2.79 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 965.00 | 24.50 | 25.90 | 25.20 | 23.50 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.47 | -0.62 | 0.01 | -2.75 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 967.50 | 26.20 | 27.90 | 27.05 | 26.50 | +2.20 | +9.06% | 0.03 | 2 | 8 | 0.46 | -0.64 | 0.01 | -2.69 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 970.00 | 28.10 | 29.60 | 28.85 | 26.00 | -5.00 | -16.13% | 0.03 | 1 | 15 | 0.46 | -0.66 | 0.01 | -2.63 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 972.50 | 30.00 | 31.40 | 30.70 | 33.10 | -8.95 | -21.29% | 0.03 | 2 | 1 | 0.45 | -0.69 | 0.01 | -2.57 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 975.00 | 31.80 | 33.20 | 32.50 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.45 | -0.71 | 0.01 | -2.49 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 977.50 | 33.80 | 35.60 | 34.70 | 31.30 | +2.40 | +8.31% | 0.04 | 1 | 2 | 0.44 | -0.73 | 0.01 | -2.42 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 980.00 | 35.80 | 37.70 | 36.75 | 35.45 | +0.03 | +0.09% | 0.04 | 1 | 33 | 0.47 | -0.74 | 0.01 | -2.33 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 985.00 | 40.00 | 41.90 | 40.95 | 43.30 | +1.84 | +4.44% | 0.04 | 5 | 9 | 0.42 | -0.78 | 0.01 | -2.15 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 990.00 | 44.10 | 45.80 | 44.95 | 40.70 | -4.70 | -10.36% | 0.05 | 1 | 34 | 0.44 | -0.81 | 0.01 | -1.96 | 9/23/2026 | 9/22/2026 4:00:03 PM EST |
| 995.00 | 45.80 | 53.30 | 49.55 | 48.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | -0.84 | 0.01 | -1.77 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,000.00 | 50.00 | 57.60 | 53.80 | 64.25 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.61 | -0.87 | 0.01 | -1.57 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,005.00 | 54.00 | 62.80 | 58.40 | 76.30 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.63 | -0.89 | 0.00 | -1.38 | 9/4/2026 | 9/22/2026 4:00:03 PM EST |
| 1,010.00 | 59.00 | 66.90 | 62.95 | 57.02 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.65 | -0.91 | 0.00 | -1.20 | 9/21/2026 | 9/22/2026 4:00:03 PM EST |
| 1,015.00 | 64.00 | 72.00 | 68.00 | % | 0.07 | 0 | 0 | 0.67 | -0.93 | 0.00 | -1.03 | 9/22/2026 4:00:03 PM EST | |||
| 1,020.00 | 69.00 | 76.50 | 72.75 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | -0.94 | 0.00 | -0.88 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,025.00 | 74.00 | 81.70 | 77.85 | 105.94 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.68 | -0.95 | 0.00 | -0.73 | 9/10/2026 | 9/22/2026 4:00:03 PM EST |
| 1,030.00 | 79.00 | 86.90 | 82.95 | 98.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | -0.96 | 0.00 | -0.61 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,035.00 | 84.00 | 91.70 | 87.85 | 111.95 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.71 | -0.97 | 0.00 | -0.50 | 8/20/2026 | 9/22/2026 4:00:03 PM EST |
| 1,040.00 | 88.10 | 96.00 | 92.05 | 107.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.78 | -0.98 | 0.00 | -0.38 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,045.00 | 93.10 | 101.50 | 97.30 | 63.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.80 | -0.98 | 0.00 | -0.28 | 8/13/2026 | 9/22/2026 4:00:03 PM EST |
| 1,050.00 | 98.00 | 105.80 | 101.90 | 113.31 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.83 | -0.99 | 0.00 | -0.21 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,055.00 | 103.10 | 111.60 | 107.35 | 167.46 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.83 | -0.99 | 0.00 | -0.15 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 1,060.00 | 108.10 | 116.50 | 112.30 | 112.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.99 | 0.00 | -0.11 | 9/9/2026 | 9/22/2026 4:00:03 PM EST |
| 1,065.00 | 113.10 | 121.50 | 117.30 | 175.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.08 | 8/31/2026 | 9/22/2026 4:00:03 PM EST |
| 1,070.00 | 120.00 | 127.00 | 123.50 | 111.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,075.00 | 123.20 | 131.60 | 127.40 | 125.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,080.00 | 128.20 | 136.50 | 132.35 | 128.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.03 | 9/11/2026 | 9/22/2026 4:00:03 PM EST |
| 1,085.00 | 133.20 | 141.60 | 137.40 | 135.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,090.00 | 138.20 | 146.70 | 142.45 | 147.43 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/22/2026 4:00:03 PM EST |
| 1,095.00 | 143.20 | 151.20 | 147.20 | 140.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/22/2026 4:00:03 PM EST |
| 1,100.00 | 148.20 | 156.30 | 152.25 | 155.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,105.00 | 153.20 | 161.30 | 157.25 | 144.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,110.00 | 158.20 | 166.50 | 162.35 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,115.00 | 163.20 | 171.60 | 167.40 | 165.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,120.00 | 168.20 | 176.50 | 172.35 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,125.00 | 173.20 | 182.10 | 177.65 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,130.00 | 178.20 | 186.80 | 182.50 | 177.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 4:00:03 PM EST |
| 1,135.00 | 183.20 | 191.50 | 187.35 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,140.00 | 188.20 | 196.80 | 192.50 | 198.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 4:00:03 PM EST |
| 1,145.00 | 193.20 | 201.20 | 197.20 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,150.00 | 198.20 | 207.10 | 202.65 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,155.00 | 203.20 | 211.20 | 207.20 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,160.00 | 208.20 | 216.30 | 212.25 | 222.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,165.00 | 213.20 | 221.30 | 217.25 | 222.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 4:00:03 PM EST |
| 1,170.00 | 218.20 | 226.70 | 222.45 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,175.00 | 223.20 | 231.50 | 227.35 | 215.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 4:00:03 PM EST |
| 1,180.00 | 228.20 | 236.30 | 232.25 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,185.00 | 233.20 | 242.00 | 237.60 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,190.00 | 238.20 | 246.50 | 242.35 | 247.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/22/2026 4:00:03 PM EST |
| 1,195.00 | 243.20 | 251.80 | 247.50 | 253.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 4:00:03 PM EST |
| 1,200.00 | 248.20 | 256.50 | 252.35 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,205.00 | 253.20 | 261.30 | 257.25 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,210.00 | 258.20 | 266.80 | 262.50 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,220.00 | 268.20 | 276.40 | 272.30 | 338.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 4:00:03 PM EST |
| 1,240.00 | 288.20 | 296.50 | 292.35 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,260.00 | 308.20 | 316.80 | 312.50 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,280.00 | 328.20 | 336.50 | 332.35 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,300.00 | 348.20 | 356.80 | 352.50 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,310.00 | 358.20 | 366.60 | 362.40 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,320.00 | 368.20 | 376.50 | 372.35 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,330.00 | 378.20 | 386.60 | 382.40 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,340.00 | 388.20 | 396.50 | 392.35 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,350.00 | 398.20 | 406.60 | 402.40 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,360.00 | 408.20 | 417.00 | 412.60 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,370.00 | 418.00 | 427.00 | 422.50 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,380.00 | 428.00 | 436.90 | 432.45 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,390.00 | 438.00 | 446.60 | 442.30 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,400.00 | 448.00 | 456.60 | 452.30 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,410.00 | 458.00 | 466.40 | 462.20 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,420.00 | 468.00 | 476.50 | 472.25 | 423.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/22/2026 4:00:03 PM EST |
| 1,430.00 | 478.20 | 486.60 | 482.40 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,440.00 | 488.00 | 496.50 | 492.25 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST | |||
| 1,460.00 | 508.00 | 516.50 | 512.25 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/22/2026 4:00:03 PM EST |