Options Chain for GE AEROSPACE COM NEW (GE) - $368.00 as of 7/8/2026 6:45:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 184.35 | 187.80 | 186.08 | 186.05 | -10.04 | -5.12% | 1.09 | 4 | 21 | 5.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 175.00 | 180.10 | 182.50 | 181.30 | 181.05 | -10.04 | -5.26% | 1.04 | 4 | 21 | 5.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 180.00 | 174.25 | 177.60 | 175.93 | 187.74 | 0.00 | 0.00% | 0.98 | 0 | 4 | 5.24 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 185.00 | 169.50 | 173.10 | 171.30 | 181.93 | 0.00 | 0.00% | 0.93 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 190.00 | 164.30 | 167.60 | 165.95 | 176.82 | 0.00 | 0.00% | 0.87 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 195.00 | 159.40 | 162.65 | 161.03 | 171.82 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 200.00 | 154.50 | 158.05 | 156.28 | % | 0.78 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 205.00 | 150.20 | 152.35 | 151.28 | % | 0.74 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 210.00 | 144.40 | 147.60 | 146.00 | % | 0.70 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 215.00 | 139.50 | 143.15 | 141.33 | % | 0.66 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 220.00 | 134.50 | 138.15 | 136.33 | % | 0.62 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 225.00 | 129.50 | 133.10 | 131.30 | % | 0.58 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 230.00 | 124.50 | 128.00 | 126.25 | % | 0.55 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 235.00 | 119.45 | 122.60 | 121.03 | 141.35 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 240.00 | 115.20 | 117.90 | 116.55 | 136.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 245.00 | 109.70 | 112.65 | 111.18 | 109.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:57 PM EST |
| 250.00 | 105.20 | 107.90 | 106.55 | 82.16 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:57 PM EST |
| 255.00 | 99.65 | 102.60 | 101.13 | 121.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 260.00 | 94.45 | 97.60 | 96.03 | 116.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 265.00 | 90.20 | 92.65 | 91.43 | 111.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 270.00 | 84.35 | 87.65 | 86.00 | 101.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 275.00 | 79.45 | 82.65 | 81.05 | 92.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 280.00 | 74.55 | 77.65 | 76.10 | 50.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/8/2026 3:59:57 PM EST |
| 285.00 | 69.65 | 72.60 | 71.13 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 290.00 | 64.70 | 67.65 | 66.18 | 86.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 295.00 | 59.50 | 63.15 | 61.33 | % | 0.21 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 300.00 | 54.45 | 57.65 | 56.05 | 76.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 305.00 | 50.25 | 52.85 | 51.55 | 71.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 307.50 | 47.75 | 49.90 | 48.83 | % | 0.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 310.00 | 44.55 | 48.15 | 46.35 | 51.45 | -5.76 | -10.07% | 0.15 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 312.50 | 42.00 | 45.40 | 43.70 | 48.95 | -5.86 | -10.70% | 0.14 | 1 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 315.00 | 39.55 | 42.85 | 41.20 | 47.59 | -3.15 | -6.21% | 0.13 | 1 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 317.50 | 37.05 | 40.70 | 38.88 | 45.09 | -3.25 | -6.73% | 0.12 | 1 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 320.00 | 35.30 | 37.90 | 36.60 | 41.21 | -5.22 | -11.25% | 0.11 | 4 | 24 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 322.50 | 32.00 | 35.20 | 33.60 | 39.03 | -8.24 | -17.44% | 0.10 | 1 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 325.00 | 29.60 | 33.25 | 31.43 | 51.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 327.50 | 27.10 | 30.75 | 28.93 | 49.63 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 330.00 | 24.65 | 27.80 | 26.23 | 31.20 | -13.60 | -30.36% | 0.08 | 3 | 4 | 0.93 | 0.99 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 332.50 | 22.90 | 25.20 | 24.05 | 23.60 | -20.77 | -46.82% | 0.07 | 2 | 0 | 0.85 | 0.98 | 0.00 | -0.12 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 335.00 | 20.50 | 22.60 | 21.55 | 26.50 | -14.41 | -35.23% | 0.06 | 1 | 0 | 0.76 | 0.96 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 337.50 | 17.45 | 20.50 | 18.98 | 37.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.94 | 0.01 | -0.32 | 7/2/2026 | 7/8/2026 3:59:57 PM EST |
| 340.00 | 15.75 | 18.15 | 16.95 | 17.32 | -21.73 | -55.65% | 0.05 | 4 | 113 | 0.71 | 0.92 | 0.01 | -0.49 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 342.50 | 13.50 | 15.45 | 14.48 | 28.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.62 | 0.88 | 0.02 | -0.73 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 345.00 | 11.30 | 13.25 | 12.28 | 12.00 | -9.10 | -43.13% | 0.04 | 5 | 28 | 0.38 | 0.84 | 0.02 | -0.88 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 347.50 | 9.20 | 11.15 | 10.18 | 23.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | 0.79 | 0.03 | -0.98 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 350.00 | 7.65 | 8.90 | 8.28 | 8.19 | -10.06 | -55.13% | 0.02 | 46 | 124 | 0.41 | 0.72 | 0.03 | -1.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 352.50 | 4.85 | 8.00 | 6.43 | 6.21 | -22.28 | -78.21% | 0.02 | 2 | 24 | 0.41 | 0.65 | 0.03 | -1.14 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 355.00 | 4.60 | 5.75 | 5.18 | 4.75 | -7.15 | -60.09% | 0.01 | 26 | 80 | 0.41 | 0.56 | 0.04 | -1.16 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 357.50 | 3.30 | 5.35 | 4.33 | 3.89 | -16.50 | -80.93% | 0.01 | 41 | 7 | 0.41 | 0.47 | 0.04 | -1.14 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 360.00 | 2.31 | 3.30 | 2.81 | 2.83 | -5.37 | -65.49% | 0.01 | 58 | 125 | 0.41 | 0.38 | 0.04 | -1.07 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 362.50 | 1.55 | 2.41 | 1.98 | 2.00 | -5.75 | -74.20% | 0.01 | 31 | 28 | 0.41 | 0.29 | 0.03 | -0.97 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 365.00 | 1.10 | 1.80 | 1.45 | 1.27 | -4.14 | -76.53% | 0.00 | 204 | 353 | 0.42 | 0.22 | 0.03 | -0.85 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 367.50 | 0.61 | 1.29 | 0.95 | 0.88 | -3.32 | -79.05% | 0.00 | 654 | 99 | 0.41 | 0.17 | 0.02 | -0.71 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 370.00 | 0.40 | 1.45 | 0.93 | 0.62 | -3.06 | -83.16% | 0.00 | 57 | 377 | 0.46 | 0.12 | 0.02 | -0.57 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 372.50 | 0.25 | 0.73 | 0.49 | 0.40 | -2.01 | -83.41% | 0.00 | 82 | 152 | 0.43 | 0.09 | 0.01 | -0.44 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 375.00 | 0.08 | 0.53 | 0.31 | 0.35 | -1.31 | -78.92% | 0.00 | 19 | 336 | 0.42 | 0.06 | 0.01 | -0.29 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 377.50 | 0.10 | 0.40 | 0.25 | 0.29 | -1.25 | -81.17% | 0.00 | 20 | 188 | 0.45 | 0.04 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 0.34 | 0.17 | 0.14 | -0.71 | -83.53% | 0.00 | 88 | 674 | 0.54 | 0.02 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 382.50 | 0.00 | 0.28 | 0.14 | 0.13 | -0.58 | -81.69% | 0.00 | 68 | 142 | 0.56 | 0.02 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 385.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.39 | -82.98% | 0.00 | 29 | 503 | 0.47 | 0.01 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 387.50 | 0.00 | 0.19 | 0.10 | 0.20 | -0.29 | -59.19% | 0.00 | 6 | 30 | 0.60 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.22 | -91.67% | 0.00 | 38 | 311 | 0.58 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 392.50 | 0.00 | 0.95 | 0.48 | 0.58 | +0.17 | +41.47% | 0.00 | 21 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 395.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 198 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 397.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.65 | -91.55% | 0.00 | 13 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 6 | 150 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 402.50 | 0.00 | 0.41 | 0.21 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 405.00 | 0.01 | 0.34 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 407.50 | 0.00 | 0.58 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 75 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 412.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 1.21 | 0.61 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 425.00 | 0.00 | 0.54 | 0.27 | 0.29 | +0.15 | +107.15% | 0.00 | 2 | 75 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.26 | +2,600.00% | 0.00 | 3 | 660 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.06 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 35 | 2.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.03 | +25.00% | 0.00 | 3 | 4 | 4.32 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.40 | +0.18 | +81.82% | 0.00 | 2 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.35 | -94.60% | 0.00 | 2 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.83 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 14 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.71 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.87 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.07 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 160 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 300.00 | 0.02 | 0.27 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 420 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 153 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.16 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 315.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 317.50 | 0.00 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.43 | 0.22 | 0.17 | +0.07 | +70.00% | 0.00 | 7 | 78 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 322.50 | 0.00 | 0.33 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 10 | 211 | 0.69 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 327.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 55 | 0.64 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 330.00 | 0.01 | 0.58 | 0.30 | 0.09 | -0.01 | -10.00% | 0.00 | 15 | 92 | 0.55 | -0.01 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 332.50 | 0.04 | 0.44 | 0.24 | 0.14 | -0.12 | -46.16% | 0.00 | 5 | 14 | 0.52 | -0.02 | 0.00 | -0.12 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.18 | +163.64% | 0.00 | 12 | 163 | 0.58 | -0.04 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 337.50 | 0.11 | 0.75 | 0.43 | 0.31 | +0.15 | +93.75% | 0.00 | 18 | 117 | 0.49 | -0.06 | 0.01 | -0.32 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 340.00 | 0.31 | 0.82 | 0.57 | 0.53 | +0.30 | +130.44% | 0.00 | 53 | 59 | 0.48 | -0.08 | 0.01 | -0.49 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 342.50 | 0.48 | 0.93 | 0.71 | 0.80 | +0.38 | +90.48% | 0.00 | 50 | 16 | 0.45 | -0.12 | 0.02 | -0.73 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 345.00 | 0.74 | 1.17 | 0.96 | 1.10 | +0.62 | +129.17% | 0.00 | 57 | 85 | 0.44 | -0.16 | 0.02 | -0.88 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 347.50 | 1.09 | 1.91 | 1.50 | 1.46 | +0.76 | +108.58% | 0.00 | 30 | 39 | 0.45 | -0.21 | 0.03 | -0.98 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 350.00 | 1.67 | 2.53 | 2.10 | 2.04 | +1.36 | +200.00% | 0.01 | 108 | 181 | 0.44 | -0.28 | 0.03 | -1.08 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 352.50 | 2.32 | 3.25 | 2.79 | 2.82 | +1.51 | +115.27% | 0.01 | 11 | 58 | 0.42 | -0.35 | 0.03 | -1.14 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 355.00 | 3.00 | 4.45 | 3.73 | 3.80 | +2.00 | +111.12% | 0.01 | 91 | 154 | 0.42 | -0.44 | 0.04 | -1.16 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 357.50 | 4.45 | 6.45 | 5.45 | 4.97 | +2.64 | +113.31% | 0.02 | 17 | 84 | 0.42 | -0.53 | 0.04 | -1.14 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 360.00 | 5.95 | 7.00 | 6.48 | 6.85 | +3.74 | +120.26% | 0.02 | 16 | 197 | 0.42 | -0.62 | 0.04 | -1.07 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 362.50 | 7.75 | 9.75 | 8.75 | 8.10 | +4.92 | +154.72% | 0.02 | 2 | 65 | 0.43 | -0.71 | 0.03 | -0.97 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 365.00 | 8.05 | 11.25 | 9.65 | 9.50 | +5.02 | +112.06% | 0.03 | 26 | 121 | 0.55 | -0.78 | 0.03 | -0.85 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 367.50 | 10.50 | 13.25 | 11.88 | 11.50 | +5.05 | +78.30% | 0.03 | 5 | 130 | 0.56 | -0.83 | 0.02 | -0.71 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 370.00 | 13.00 | 15.45 | 14.23 | 14.32 | +5.82 | +68.48% | 0.04 | 26 | 141 | 0.58 | -0.88 | 0.02 | -0.57 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 372.50 | 15.15 | 18.25 | 16.70 | 13.22 | +4.30 | +48.21% | 0.04 | 1 | 56 | 0.69 | -0.91 | 0.01 | -0.44 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 375.00 | 17.50 | 20.80 | 19.15 | 18.98 | +8.67 | +84.10% | 0.05 | 8 | 52 | 0.76 | -0.94 | 0.01 | -0.29 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 377.50 | 20.15 | 23.05 | 21.60 | 21.57 | +11.25 | +109.02% | 0.06 | 8 | 297 | 0.78 | -0.96 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 380.00 | 22.20 | 24.95 | 23.58 | 24.20 | +17.50 | +261.20% | 0.06 | 7 | 60 | 0.73 | -0.98 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 382.50 | 25.00 | 28.10 | 26.55 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.90 | -0.98 | 0.00 | -0.06 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 385.00 | 27.50 | 30.60 | 29.05 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.95 | -0.99 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 3:59:57 PM EST |
| 387.50 | 29.50 | 33.30 | 31.40 | 20.75 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.95 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 390.00 | 32.50 | 35.65 | 34.08 | 34.08 | +12.48 | +57.78% | 0.09 | 1 | 7 | 1.07 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 392.50 | 35.25 | 37.90 | 36.58 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:57 PM EST |
| 395.00 | 36.95 | 40.40 | 38.68 | 26.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:57 PM EST |
| 397.50 | 40.35 | 42.95 | 41.65 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 400.00 | 41.95 | 45.65 | 43.80 | 39.25 | +13.80 | +54.23% | 0.11 | 1 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:57 PM EST |
| 402.50 | 44.80 | 47.40 | 46.10 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 405.00 | 47.30 | 50.80 | 49.05 | 32.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:57 PM EST |
| 407.50 | 49.50 | 51.95 | 50.73 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 410.00 | 52.50 | 55.65 | 54.08 | 41.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 412.50 | 55.35 | 57.40 | 56.38 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 415.00 | 56.95 | 60.65 | 58.80 | 79.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/8/2026 3:59:57 PM EST |
| 417.50 | 59.45 | 63.15 | 61.30 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 420.00 | 62.50 | 65.50 | 64.00 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 422.50 | 64.80 | 68.15 | 66.48 | 54.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 425.00 | 67.75 | 70.80 | 69.28 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 430.00 | 72.05 | 75.65 | 73.85 | 61.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:57 PM EST |
| 435.00 | 77.05 | 80.65 | 78.85 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST | |||
| 440.00 | 82.70 | 84.90 | 83.80 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:57 PM EST |