Options Chain for GE VERNOVA INC COM (GEV) - $657.50 as of 8/13/2025 7:29:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 304.50 | 309.10 | 306.80 | 324.05 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 335.00 | 299.50 | 304.20 | 301.85 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 340.00 | 295.00 | 299.10 | 297.05 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 345.00 | 290.00 | 294.30 | 292.15 | % | 0.85 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 350.00 | 285.00 | 289.20 | 287.10 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 355.00 | 280.00 | 284.40 | 282.20 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 360.00 | 275.00 | 279.40 | 277.20 | % | 0.77 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 365.00 | 270.00 | 274.50 | 272.25 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 370.00 | 265.00 | 269.50 | 267.25 | % | 0.72 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 375.00 | 260.00 | 264.60 | 262.30 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 380.00 | 255.00 | 259.60 | 257.30 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 385.00 | 250.50 | 254.70 | 252.60 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 390.00 | 245.50 | 249.70 | 247.60 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 395.00 | 240.50 | 244.90 | 242.70 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 400.00 | 235.50 | 240.00 | 237.75 | % | 0.59 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 405.00 | 230.50 | 235.00 | 232.75 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 410.00 | 225.50 | 230.30 | 227.90 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 415.00 | 221.00 | 225.40 | 223.20 | % | 0.54 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 420.00 | 216.00 | 220.50 | 218.25 | % | 0.52 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 425.00 | 211.00 | 215.50 | 213.25 | % | 0.50 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 430.00 | 206.00 | 210.80 | 208.40 | % | 0.48 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 435.00 | 201.50 | 205.80 | 203.65 | % | 0.47 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 440.00 | 196.50 | 201.00 | 198.75 | % | 0.45 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 445.00 | 191.50 | 196.20 | 193.85 | % | 0.44 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 450.00 | 186.60 | 191.40 | 189.00 | % | 0.42 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 455.00 | 182.00 | 186.50 | 184.25 | % | 0.40 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 460.00 | 177.00 | 181.70 | 179.35 | % | 0.39 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 465.00 | 173.00 | 177.00 | 175.00 | % | 0.38 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 470.00 | 167.60 | 172.00 | 169.80 | % | 0.36 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 475.00 | 163.00 | 167.40 | 165.20 | % | 0.35 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 480.00 | 158.20 | 162.50 | 160.35 | 175.86 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.52 | 0.96 | 0.00 | -0.18 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 485.00 | 153.50 | 158.00 | 155.75 | % | 0.32 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 490.00 | 149.50 | 153.50 | 151.50 | % | 0.31 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 495.00 | 144.70 | 148.50 | 146.60 | % | 0.30 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 500.00 | 139.80 | 144.00 | 141.90 | 131.60 | -26.00 | -16.50% | 0.28 | 1 | 5 | 0.52 | 0.93 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 505.00 | 135.50 | 139.50 | 137.50 | % | 0.27 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.24 | 8/13/2025 3:59:51 PM EST | |||
| 510.00 | 130.50 | 134.50 | 132.50 | % | 0.26 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.25 | 8/13/2025 3:59:51 PM EST | |||
| 515.00 | 126.10 | 130.00 | 128.05 | % | 0.25 | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.26 | 8/13/2025 3:59:51 PM EST | |||
| 520.00 | 121.40 | 125.50 | 123.45 | % | 0.24 | 0 | 0 | 0.50 | 0.90 | 0.00 | -0.28 | 8/13/2025 3:59:51 PM EST | |||
| 525.00 | 117.50 | 121.00 | 119.25 | % | 0.23 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.29 | 8/13/2025 3:59:51 PM EST | |||
| 530.00 | 113.00 | 116.50 | 114.75 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.30 | 8/13/2025 3:59:51 PM EST | |||
| 535.00 | 109.00 | 112.50 | 110.75 | % | 0.21 | 0 | 0 | 0.49 | 0.87 | 0.00 | -0.32 | 8/13/2025 3:59:51 PM EST | |||
| 540.00 | 104.50 | 108.00 | 106.25 | 97.05 | % | 0.20 | 1 | 0 | 0.48 | 0.86 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 545.00 | 100.10 | 104.00 | 102.05 | % | 0.19 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.35 | 8/13/2025 3:59:51 PM EST | |||
| 550.00 | 95.80 | 100.00 | 97.90 | 105.85 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.48 | 0.84 | 0.00 | -0.36 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 555.00 | 91.70 | 95.50 | 93.60 | % | 0.17 | 0 | 0 | 0.47 | 0.82 | 0.00 | -0.37 | 8/13/2025 3:59:51 PM EST | |||
| 560.00 | 87.70 | 91.50 | 89.60 | % | 0.16 | 0 | 0 | 0.47 | 0.81 | 0.00 | -0.39 | 8/13/2025 3:59:51 PM EST | |||
| 565.00 | 83.80 | 88.00 | 85.90 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.00 | -0.40 | 8/13/2025 3:59:51 PM EST | |||
| 570.00 | 80.10 | 84.00 | 82.05 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.41 | 8/13/2025 3:59:51 PM EST | |||
| 575.00 | 76.60 | 80.00 | 78.30 | % | 0.14 | 0 | 0 | 0.46 | 0.77 | 0.00 | -0.42 | 8/13/2025 3:59:51 PM EST | |||
| 580.00 | 72.90 | 76.50 | 74.70 | % | 0.13 | 0 | 0 | 0.46 | 0.75 | 0.00 | -0.43 | 8/13/2025 3:59:51 PM EST | |||
| 585.00 | 69.00 | 73.00 | 71.00 | % | 0.12 | 0 | 0 | 0.46 | 0.73 | 0.00 | -0.44 | 8/13/2025 3:59:51 PM EST | |||
| 590.00 | 66.70 | 69.50 | 68.10 | 66.75 | % | 0.12 | 2 | 0 | 0.46 | 0.72 | 0.00 | -0.45 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 595.00 | 62.50 | 65.90 | 64.20 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.00 | -0.46 | 8/13/2025 3:59:51 PM EST | |||
| 600.00 | 58.90 | 62.50 | 60.70 | 62.00 | % | 0.10 | 8 | 0 | 0.45 | 0.68 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 605.00 | 55.60 | 59.50 | 57.55 | 68.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.66 | 0.00 | -0.48 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 610.00 | 52.50 | 56.50 | 54.50 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.00 | -0.48 | 8/13/2025 3:59:51 PM EST | |||
| 615.00 | 49.40 | 52.80 | 51.10 | 48.06 | % | 0.08 | 4 | 0 | 0.44 | 0.63 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 620.00 | 47.40 | 49.80 | 48.60 | 43.70 | % | 0.08 | 2 | 0 | 0.44 | 0.61 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 625.00 | 44.20 | 47.00 | 45.60 | 36.79 | % | 0.07 | 6 | 0 | 0.44 | 0.59 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 630.00 | 41.90 | 44.10 | 43.00 | 41.45 | % | 0.07 | 6 | 0 | 0.44 | 0.57 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 635.00 | 39.20 | 41.60 | 40.40 | 39.50 | -13.25 | -25.12% | 0.06 | 2 | 2 | 0.44 | 0.55 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 640.00 | 35.90 | 39.20 | 37.55 | 32.50 | % | 0.06 | 8 | 0 | 0.43 | 0.53 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 645.00 | 34.20 | 36.90 | 35.55 | 29.50 | -13.68 | -31.69% | 0.06 | 3 | 1 | 0.44 | 0.51 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 650.00 | 32.10 | 34.30 | 33.20 | 32.70 | -11.82 | -26.55% | 0.05 | 5 | 3 | 0.43 | 0.49 | 0.00 | -0.48 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 655.00 | 28.80 | 32.80 | 30.80 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.00 | -0.48 | 8/13/2025 3:59:51 PM EST | |||
| 660.00 | 26.70 | 30.50 | 28.60 | 24.92 | -11.48 | -31.54% | 0.04 | 3 | 13 | 0.43 | 0.45 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 665.00 | 24.70 | 28.50 | 26.60 | 32.68 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | 0.42 | 0.00 | -0.46 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 670.00 | 22.80 | 26.50 | 24.65 | 18.10 | -16.90 | -48.29% | 0.04 | 6 | 6 | 0.42 | 0.40 | 0.00 | -0.45 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 675.00 | 21.10 | 25.00 | 23.05 | % | 0.03 | 0 | 0 | 0.42 | 0.38 | 0.00 | -0.44 | 8/13/2025 3:59:51 PM EST | |||
| 680.00 | 19.40 | 23.30 | 21.35 | 17.00 | -11.08 | -39.46% | 0.03 | 8 | 11 | 0.42 | 0.36 | 0.00 | -0.43 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 685.00 | 18.80 | 21.30 | 20.05 | 17.80 | % | 0.03 | 3 | 0 | 0.42 | 0.35 | 0.00 | -0.42 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 690.00 | 16.40 | 20.10 | 18.25 | % | 0.03 | 0 | 0 | 0.42 | 0.33 | 0.00 | -0.41 | 8/13/2025 3:59:51 PM EST | |||
| 695.00 | 15.00 | 18.80 | 16.90 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.00 | -0.40 | 8/13/2025 3:59:51 PM EST | |||
| 700.00 | 13.80 | 17.40 | 15.60 | 14.21 | -7.06 | -33.20% | 0.02 | 11 | 2 | 0.42 | 0.29 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 705.00 | 12.40 | 16.10 | 14.25 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.00 | -0.37 | 8/13/2025 3:59:51 PM EST | |||
| 710.00 | 11.50 | 15.00 | 13.25 | 12.06 | % | 0.02 | 1 | 0 | 0.42 | 0.26 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 715.00 | 10.30 | 13.70 | 12.00 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.24 | 0.00 | -0.34 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 720.00 | 9.40 | 12.90 | 11.15 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.22 | 0.00 | -0.33 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 725.00 | 8.40 | 11.90 | 10.15 | 8.96 | -5.77 | -39.18% | 0.01 | 2 | 1 | 0.41 | 0.21 | 0.00 | -0.31 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 730.00 | 7.70 | 11.10 | 9.40 | 8.25 | -4.67 | -36.15% | 0.01 | 2 | 3 | 0.41 | 0.19 | 0.00 | -0.30 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 735.00 | 7.70 | 10.00 | 8.85 | 8.50 | -3.72 | -30.45% | 0.01 | 5 | 1 | 0.42 | 0.18 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 740.00 | 6.40 | 9.40 | 7.90 | 7.04 | -3.51 | -33.27% | 0.01 | 7 | 7 | 0.41 | 0.17 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 745.00 | 5.70 | 8.80 | 7.25 | % | 0.01 | 0 | 0 | 0.41 | 0.16 | 0.00 | -0.26 | 8/13/2025 3:59:51 PM EST | |||
| 750.00 | 5.30 | 8.20 | 6.75 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.00 | -0.24 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 755.00 | 4.80 | 7.40 | 6.10 | 5.80 | -2.97 | -33.87% | 0.01 | 2 | 1 | 0.41 | 0.13 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 760.00 | 4.30 | 7.10 | 5.70 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.00 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 765.00 | 3.50 | 6.70 | 5.10 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 770.00 | 3.20 | 6.20 | 4.70 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 775.00 | 2.55 | 5.80 | 4.18 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 780.00 | 2.25 | 5.60 | 3.93 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 785.00 | 1.80 | 5.50 | 3.65 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 790.00 | 1.40 | 5.10 | 3.25 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 795.00 | 1.50 | 4.10 | 2.80 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 800.00 | 1.65 | 3.80 | 2.73 | 2.75 | % | 0.00 | 3 | 0 | 0.41 | 0.06 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 810.00 | 1.00 | 3.30 | 2.15 | 2.30 | % | 0.00 | 2 | 0 | 0.39 | 0.06 | 0.00 | -0.12 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 820.00 | 0.75 | 3.40 | 2.08 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.05 | 0.00 | -0.10 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 830.00 | 0.20 | 3.70 | 1.95 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 840.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 850.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 860.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 870.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 880.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 890.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 900.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 910.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 920.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 930.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 940.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 365.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 375.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 405.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 415.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 425.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.08 | 8/13/2025 3:59:51 PM EST | |||
| 435.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 445.00 | 0.05 | 3.60 | 1.83 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 450.00 | 0.25 | 3.80 | 2.03 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 455.00 | 0.20 | 3.90 | 2.05 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 460.00 | 0.40 | 4.10 | 2.25 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 465.00 | 0.35 | 4.30 | 2.33 | % | 0.01 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 470.00 | 0.70 | 4.60 | 2.65 | 2.20 | % | 0.01 | 1 | 0 | 0.54 | -0.03 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 475.00 | 1.10 | 4.50 | 2.80 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 480.00 | 1.10 | 4.70 | 2.90 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 485.00 | 1.80 | 4.40 | 3.10 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 490.00 | 2.40 | 5.00 | 3.70 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.20 | 8/13/2025 3:59:51 PM EST | |||
| 495.00 | 1.70 | 4.80 | 3.25 | 3.80 | % | 0.01 | 1,488 | 0 | 0.50 | -0.06 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 500.00 | 3.70 | 4.90 | 4.30 | 4.20 | % | 0.01 | 1 | 0 | 0.52 | -0.07 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 505.00 | 3.00 | 5.70 | 4.35 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.24 | 8/13/2025 3:59:51 PM EST | |||
| 510.00 | 3.30 | 6.80 | 5.05 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.00 | -0.25 | 8/13/2025 3:59:51 PM EST | |||
| 515.00 | 3.80 | 7.10 | 5.45 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.26 | 8/13/2025 3:59:51 PM EST | |||
| 520.00 | 4.30 | 7.70 | 6.00 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.00 | -0.28 | 8/13/2025 3:59:51 PM EST | |||
| 525.00 | 5.10 | 7.70 | 6.40 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.29 | 8/13/2025 3:59:51 PM EST | |||
| 530.00 | 6.40 | 8.30 | 7.35 | 6.90 | % | 0.01 | 10 | 0 | 0.50 | -0.12 | 0.00 | -0.30 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 535.00 | 6.30 | 9.00 | 7.65 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.00 | -0.32 | 8/13/2025 3:59:51 PM EST | |||
| 540.00 | 7.00 | 9.70 | 8.35 | 11.03 | % | 0.02 | 2 | 0 | 0.49 | -0.14 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 545.00 | 7.90 | 10.60 | 9.25 | 6.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.15 | 0.00 | -0.35 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 550.00 | 8.80 | 11.40 | 10.10 | 10.09 | % | 0.02 | 3 | 0 | 0.48 | -0.16 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 555.00 | 9.80 | 12.20 | 11.00 | 12.20 | +3.10 | +34.07% | 0.02 | 12 | 1 | 0.48 | -0.18 | 0.00 | -0.37 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 560.00 | 10.40 | 13.30 | 11.85 | 13.10 | +2.92 | +28.69% | 0.02 | 10 | 4 | 0.47 | -0.19 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 565.00 | 11.50 | 14.30 | 12.90 | % | 0.02 | 0 | 0 | 0.47 | -0.20 | 0.00 | -0.40 | 8/13/2025 3:59:51 PM EST | |||
| 570.00 | 12.40 | 15.60 | 14.00 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.22 | 0.00 | -0.41 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 575.00 | 14.00 | 16.70 | 15.35 | 17.10 | +4.35 | +34.12% | 0.03 | 4 | 5 | 0.47 | -0.23 | 0.00 | -0.42 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 580.00 | 15.00 | 18.10 | 16.55 | 11.36 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | -0.25 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 585.00 | 16.50 | 19.40 | 17.95 | 21.85 | % | 0.03 | 2 | 0 | 0.46 | -0.27 | 0.00 | -0.44 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 590.00 | 17.90 | 21.00 | 19.45 | 23.55 | % | 0.03 | 2 | 0 | 0.46 | -0.28 | 0.00 | -0.45 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 595.00 | 19.20 | 22.80 | 21.00 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.00 | -0.46 | 8/13/2025 3:59:51 PM EST | |||
| 600.00 | 21.50 | 24.00 | 22.75 | 23.90 | +8.21 | +52.33% | 0.04 | 6 | 1 | 0.46 | -0.32 | 0.00 | -0.47 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 605.00 | 22.40 | 26.10 | 24.25 | 26.50 | +5.87 | +28.46% | 0.04 | 3 | 1 | 0.45 | -0.34 | 0.00 | -0.48 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 610.00 | 24.30 | 27.80 | 26.05 | 31.55 | % | 0.04 | 6 | 0 | 0.45 | -0.36 | 0.00 | -0.48 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 615.00 | 26.50 | 29.70 | 28.10 | 23.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.37 | 0.00 | -0.49 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 620.00 | 28.20 | 31.80 | 30.00 | 36.05 | % | 0.05 | 8 | 0 | 0.44 | -0.39 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 625.00 | 30.30 | 34.20 | 32.25 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.00 | -0.49 | 8/13/2025 3:59:51 PM EST | |||
| 630.00 | 32.70 | 36.30 | 34.50 | 29.67 | % | 0.05 | 2 | 0 | 0.44 | -0.43 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 635.00 | 36.30 | 38.70 | 37.50 | 31.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.45 | -0.45 | 0.00 | -0.49 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 640.00 | 37.30 | 41.30 | 39.30 | 43.75 | +9.05 | +26.09% | 0.06 | 5 | 5 | 0.44 | -0.47 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 645.00 | 40.00 | 43.90 | 41.95 | 35.12 | % | 0.07 | 1 | 0 | 0.44 | -0.49 | 0.00 | -0.49 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 650.00 | 43.30 | 46.20 | 44.75 | 47.50 | +13.50 | +39.71% | 0.07 | 2 | 2 | 0.44 | -0.51 | 0.00 | -0.48 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 655.00 | 45.50 | 49.50 | 47.50 | 34.93 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.53 | 0.00 | -0.48 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 660.00 | 48.30 | 52.50 | 50.40 | 38.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | -0.55 | 0.00 | -0.47 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 665.00 | 51.50 | 55.50 | 53.50 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.00 | -0.46 | 8/13/2025 3:59:51 PM EST | |||
| 670.00 | 54.50 | 58.50 | 56.50 | 55.27 | % | 0.08 | 3 | 0 | 0.43 | -0.60 | 0.00 | -0.45 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 675.00 | 57.80 | 62.00 | 59.90 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.00 | -0.44 | 8/13/2025 3:59:51 PM EST | |||
| 680.00 | 61.10 | 65.00 | 63.05 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.00 | -0.43 | 8/13/2025 3:59:51 PM EST | |||
| 685.00 | 64.70 | 68.50 | 66.60 | % | 0.10 | 0 | 0 | 0.43 | -0.65 | 0.00 | -0.42 | 8/13/2025 3:59:51 PM EST | |||
| 690.00 | 68.20 | 72.00 | 70.10 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.00 | -0.41 | 8/13/2025 3:59:51 PM EST | |||
| 695.00 | 71.90 | 76.00 | 73.95 | % | 0.11 | 0 | 0 | 0.43 | -0.69 | 0.00 | -0.40 | 8/13/2025 3:59:51 PM EST | |||
| 700.00 | 75.40 | 79.50 | 77.45 | % | 0.11 | 0 | 0 | 0.42 | -0.71 | 0.00 | -0.38 | 8/13/2025 3:59:51 PM EST | |||
| 705.00 | 79.50 | 83.50 | 81.50 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.00 | -0.37 | 8/13/2025 3:59:51 PM EST | |||
| 710.00 | 83.30 | 87.40 | 85.35 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.00 | -0.36 | 8/13/2025 3:59:51 PM EST | |||
| 715.00 | 87.10 | 91.00 | 89.05 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.00 | -0.34 | 8/13/2025 3:59:51 PM EST | |||
| 720.00 | 91.20 | 95.20 | 93.20 | % | 0.13 | 0 | 0 | 0.42 | -0.78 | 0.00 | -0.33 | 8/13/2025 3:59:51 PM EST | |||
| 725.00 | 95.50 | 99.50 | 97.50 | % | 0.13 | 0 | 0 | 0.43 | -0.79 | 0.00 | -0.31 | 8/13/2025 3:59:51 PM EST | |||
| 730.00 | 99.90 | 104.00 | 101.95 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.00 | -0.30 | 8/13/2025 3:59:51 PM EST | |||
| 735.00 | 104.10 | 107.70 | 105.90 | % | 0.14 | 0 | 0 | 0.42 | -0.82 | 0.00 | -0.29 | 8/13/2025 3:59:51 PM EST | |||
| 740.00 | 108.50 | 112.50 | 110.50 | % | 0.15 | 0 | 0 | 0.43 | -0.83 | 0.00 | -0.27 | 8/13/2025 3:59:51 PM EST | |||
| 745.00 | 112.50 | 117.00 | 114.75 | % | 0.15 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.26 | 8/13/2025 3:59:51 PM EST | |||
| 750.00 | 117.00 | 121.50 | 119.25 | % | 0.16 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.24 | 8/13/2025 3:59:51 PM EST | |||
| 755.00 | 121.50 | 126.00 | 123.75 | % | 0.16 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.23 | 8/13/2025 3:59:51 PM EST | |||
| 760.00 | 126.00 | 130.70 | 128.35 | % | 0.17 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.22 | 8/13/2025 3:59:51 PM EST | |||
| 765.00 | 130.50 | 135.20 | 132.85 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.21 | 8/13/2025 3:59:51 PM EST | |||
| 770.00 | 135.50 | 139.90 | 137.70 | % | 0.18 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.19 | 8/13/2025 3:59:51 PM EST | |||
| 775.00 | 140.00 | 144.50 | 142.25 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.18 | 8/13/2025 3:59:51 PM EST | |||
| 780.00 | 144.60 | 149.20 | 146.90 | % | 0.19 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.17 | 8/13/2025 3:59:51 PM EST | |||
| 785.00 | 149.50 | 154.00 | 151.75 | % | 0.19 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.16 | 8/13/2025 3:59:51 PM EST | |||
| 790.00 | 154.10 | 158.90 | 156.50 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.15 | 8/13/2025 3:59:51 PM EST | |||
| 795.00 | 159.00 | 163.80 | 161.40 | % | 0.20 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.14 | 8/13/2025 3:59:51 PM EST | |||
| 800.00 | 164.00 | 168.30 | 166.15 | % | 0.21 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.13 | 8/13/2025 3:59:51 PM EST | |||
| 810.00 | 173.70 | 178.00 | 175.85 | % | 0.22 | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.12 | 8/13/2025 3:59:51 PM EST | |||
| 820.00 | 183.50 | 188.00 | 185.75 | % | 0.23 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.10 | 8/13/2025 3:59:51 PM EST | |||
| 830.00 | 193.00 | 197.90 | 195.45 | % | 0.24 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.09 | 8/13/2025 3:59:51 PM EST | |||
| 840.00 | 203.30 | 207.90 | 205.60 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.07 | 8/13/2025 3:59:51 PM EST | |||
| 850.00 | 213.30 | 217.50 | 215.40 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 8/13/2025 3:59:51 PM EST | |||
| 860.00 | 223.30 | 227.50 | 225.40 | % | 0.26 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.05 | 8/13/2025 3:59:51 PM EST | |||
| 870.00 | 233.30 | 237.50 | 235.40 | % | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 880.00 | 243.30 | 247.50 | 245.40 | % | 0.28 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 8/13/2025 3:59:51 PM EST | |||
| 890.00 | 253.30 | 257.50 | 255.40 | % | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/13/2025 3:59:51 PM EST | |||
| 900.00 | 263.30 | 267.50 | 265.40 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 910.00 | 273.30 | 277.50 | 275.40 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 920.00 | 283.30 | 287.50 | 285.40 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 8/13/2025 3:59:51 PM EST | |||
| 930.00 | 293.30 | 297.50 | 295.40 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 940.00 | 303.30 | 307.50 | 305.40 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:51 PM EST |