Options Chain for GE VERNOVA INC COM (GEV) - $971.31 as of 9/9/2026 10:19:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 536.50 | 545.30 | 540.90 | 483.14 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 430.00 | 526.80 | 535.30 | 531.05 | % | 1.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 440.00 | 517.20 | 525.70 | 521.45 | % | 1.19 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 450.00 | 508.00 | 515.40 | 511.70 | 595.51 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:58:58 AM EST |
| 460.00 | 498.10 | 505.80 | 501.95 | % | 1.09 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 470.00 | 488.30 | 495.50 | 491.90 | 561.00 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:58:58 AM EST |
| 480.00 | 478.00 | 485.60 | 481.80 | 563.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 9:58:58 AM EST |
| 490.00 | 468.50 | 475.70 | 472.10 | 481.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:58:58 AM EST |
| 500.00 | 458.30 | 465.70 | 462.00 | 537.97 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:58:58 AM EST |
| 520.00 | 437.90 | 445.90 | 441.90 | 375.48 | 0.00 | 0.00% | 0.85 | 0 | 58 | 1.09 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 540.00 | 418.10 | 426.00 | 422.05 | 355.73 | 0.00 | 0.00% | 0.78 | 0 | 62 | 1.04 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 560.00 | 398.30 | 406.10 | 402.20 | 566.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 9/9/2026 9:58:58 AM EST |
| 580.00 | 378.80 | 386.30 | 382.55 | 386.10 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.05 | 4/8/2026 | 9/9/2026 9:58:58 AM EST |
| 600.00 | 359.00 | 366.50 | 362.75 | 348.00 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.92 | 1.00 | 0.00 | -0.08 | 8/24/2026 | 9/9/2026 9:58:58 AM EST |
| 620.00 | 339.20 | 346.70 | 342.95 | 420.00 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.09 | 8/12/2026 | 9/9/2026 9:58:58 AM EST |
| 640.00 | 319.60 | 326.90 | 323.25 | 309.00 | 0.00 | 0.00% | 0.51 | 0 | 8 | 0.82 | 0.99 | 0.00 | -0.11 | 8/24/2026 | 9/9/2026 9:58:58 AM EST |
| 660.00 | 300.00 | 307.20 | 303.60 | 293.46 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.83 | 0.99 | 0.00 | -0.08 | 8/20/2026 | 9/9/2026 9:58:58 AM EST |
| 680.00 | 280.10 | 287.60 | 283.85 | 265.58 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.77 | 0.98 | 0.00 | -0.11 | 8/25/2026 | 9/9/2026 9:58:58 AM EST |
| 690.00 | 270.30 | 276.40 | 273.35 | 300.40 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.14 | 8/19/2026 | 9/9/2026 9:58:58 AM EST |
| 700.00 | 260.20 | 268.10 | 264.15 | 251.73 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.74 | 0.97 | 0.00 | -0.15 | 8/25/2026 | 9/9/2026 9:58:58 AM EST |
| 710.00 | 250.90 | 258.40 | 254.65 | 187.33 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.72 | 0.97 | 0.00 | -0.16 | 9/1/2026 | 9/9/2026 9:58:58 AM EST |
| 720.00 | 241.40 | 248.80 | 245.10 | 337.40 | 0.00 | 0.00% | 0.34 | 0 | 16 | 0.54 | 0.96 | 0.00 | -0.18 | 7/15/2026 | 9/9/2026 9:58:58 AM EST |
| 730.00 | 232.00 | 239.20 | 235.60 | 360.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.52 | 0.96 | 0.00 | -0.20 | 8/17/2026 | 9/9/2026 9:58:58 AM EST |
| 740.00 | 222.50 | 229.70 | 226.10 | 264.35 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.55 | 0.95 | 0.00 | -0.23 | 7/30/2026 | 9/9/2026 9:58:58 AM EST |
| 750.00 | 212.00 | 220.20 | 216.10 | 179.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.53 | 0.95 | 0.00 | -0.24 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 760.00 | 203.40 | 210.80 | 207.10 | 193.50 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.53 | 0.94 | 0.00 | -0.27 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 770.00 | 193.30 | 201.50 | 197.40 | 161.90 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.53 | 0.93 | 0.00 | -0.29 | 8/28/2026 | 9/9/2026 9:58:58 AM EST |
| 780.00 | 185.30 | 192.50 | 188.90 | 149.95 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.52 | 0.92 | 0.00 | -0.32 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 790.00 | 176.80 | 183.40 | 180.10 | 182.77 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.51 | 0.92 | 0.00 | -0.34 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 800.00 | 167.40 | 174.60 | 171.00 | 157.50 | 0.00 | 0.00% | 0.21 | 0 | 38 | 0.52 | 0.90 | 0.00 | -0.37 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 810.00 | 158.00 | 165.90 | 161.95 | 110.60 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.52 | 0.89 | 0.00 | -0.41 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 820.00 | 150.20 | 156.30 | 153.25 | 142.46 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.51 | 0.88 | 0.00 | -0.43 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 830.00 | 142.30 | 148.10 | 145.20 | 150.00 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.49 | 0.86 | 0.00 | -0.46 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 840.00 | 134.40 | 140.90 | 137.65 | 84.07 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.50 | 0.85 | 0.00 | -0.50 | 9/1/2026 | 9/9/2026 9:58:58 AM EST |
| 850.00 | 128.00 | 132.20 | 130.10 | 91.50 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.49 | 0.83 | 0.00 | -0.53 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 860.00 | 118.40 | 125.30 | 121.85 | 130.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.49 | 0.81 | 0.00 | -0.56 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 870.00 | 110.80 | 117.80 | 114.30 | 74.42 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.49 | 0.79 | 0.00 | -0.60 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 880.00 | 104.60 | 110.70 | 107.65 | 114.40 | +4.91 | +4.49% | 0.12 | 1 | 44 | 0.50 | 0.77 | 0.00 | -0.63 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 890.00 | 97.10 | 103.80 | 100.45 | 91.10 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.49 | 0.74 | 0.00 | -0.66 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 900.00 | 91.00 | 97.20 | 94.10 | 100.70 | -2.30 | -2.24% | 0.10 | 2 | 238 | 0.49 | 0.72 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 910.00 | 84.40 | 90.80 | 87.60 | 75.00 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.48 | 0.70 | 0.00 | -0.71 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 920.00 | 78.30 | 83.00 | 80.65 | 86.40 | -2.60 | -2.93% | 0.09 | 2 | 62 | 0.48 | 0.67 | 0.00 | -0.73 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 930.00 | 72.60 | 78.20 | 75.40 | 80.50 | -2.50 | -3.02% | 0.08 | 2 | 115 | 0.48 | 0.64 | 0.00 | -0.75 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 940.00 | 66.80 | 73.10 | 69.95 | 71.69 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.47 | 0.62 | 0.00 | -0.77 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 950.00 | 62.50 | 66.40 | 64.45 | 73.00 | 0.00 | 0.00% | 0.07 | 0 | 417 | 0.48 | 0.59 | 0.00 | -0.78 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 960.00 | 57.50 | 62.60 | 60.05 | 64.60 | -1.18 | -1.80% | 0.06 | 13 | 140 | 0.48 | 0.56 | 0.00 | -0.79 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 970.00 | 52.90 | 56.80 | 54.85 | 56.50 | -3.79 | -6.29% | 0.06 | 1 | 21 | 0.47 | 0.53 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 980.00 | 48.50 | 52.50 | 50.50 | 55.70 | -1.40 | -2.46% | 0.05 | 2 | 230 | 0.47 | 0.51 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 990.00 | 44.20 | 50.90 | 47.55 | 46.35 | -6.25 | -11.89% | 0.05 | 1 | 33 | 0.47 | 0.48 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,000.00 | 40.40 | 45.10 | 42.75 | 45.80 | -1.83 | -3.85% | 0.04 | 7 | 339 | 0.47 | 0.45 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,020.00 | 34.40 | 38.30 | 36.35 | 37.53 | -1.67 | -4.26% | 0.04 | 6 | 394 | 0.47 | 0.40 | 0.00 | -0.78 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,040.00 | 27.90 | 34.40 | 31.15 | 32.10 | -1.30 | -3.90% | 0.03 | 2 | 218 | 0.47 | 0.35 | 0.00 | -0.75 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,060.00 | 23.60 | 26.80 | 25.20 | 25.45 | -3.05 | -10.71% | 0.02 | 11 | 226 | 0.47 | 0.31 | 0.00 | -0.71 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,080.00 | 19.10 | 22.00 | 20.55 | 24.40 | +1.05 | +4.50% | 0.02 | 1 | 284 | 0.46 | 0.27 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,100.00 | 15.50 | 18.20 | 16.85 | 17.08 | -2.52 | -12.86% | 0.02 | 8 | 340 | 0.47 | 0.23 | 0.00 | -0.61 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,120.00 | 12.30 | 15.00 | 13.65 | 15.00 | -0.65 | -4.16% | 0.01 | 1 | 230 | 0.47 | 0.20 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,140.00 | 10.20 | 12.80 | 11.50 | 12.55 | -0.35 | -2.72% | 0.01 | 1 | 363 | 0.47 | 0.17 | 0.00 | -0.51 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,160.00 | 8.40 | 11.00 | 9.70 | 9.30 | -0.94 | -9.18% | 0.01 | 4 | 87 | 0.48 | 0.14 | 0.00 | -0.46 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,180.00 | 6.80 | 10.20 | 8.50 | 8.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.48 | 0.12 | 0.00 | -0.41 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,200.00 | 5.60 | 7.20 | 6.40 | 6.04 | -0.76 | -11.18% | 0.01 | 9 | 358 | 0.49 | 0.10 | 0.00 | -0.36 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,220.00 | 4.50 | 6.00 | 5.25 | 5.00 | -0.40 | -7.41% | 0.00 | 38 | 80 | 0.49 | 0.09 | 0.00 | -0.32 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,240.00 | 3.60 | 5.20 | 4.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.49 | 0.07 | 0.00 | -0.28 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,260.00 | 2.80 | 4.80 | 3.80 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.49 | 0.06 | 0.00 | -0.25 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,280.00 | 2.30 | 3.60 | 2.95 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.50 | 0.05 | 0.00 | -0.22 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,300.00 | 1.70 | 3.50 | 2.60 | 2.98 | +0.71 | +31.28% | 0.00 | 1 | 212 | 0.51 | 0.04 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,320.00 | 1.25 | 3.20 | 2.23 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.51 | 0.04 | 0.00 | -0.16 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 1,340.00 | 1.10 | 3.90 | 2.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.51 | 0.03 | 0.00 | -0.14 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 1,360.00 | 0.80 | 3.30 | 2.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.52 | 0.03 | 0.00 | -0.12 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 1,380.00 | 0.60 | 3.20 | 1.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.52 | 0.02 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 1,400.00 | 0.55 | 3.00 | 1.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.55 | 0.02 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,420.00 | 0.45 | 1.50 | 0.98 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.02 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,440.00 | 0.30 | 2.35 | 1.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.53 | 0.01 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,460.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.65 | 0.01 | 0.00 | -0.04 | 8/27/2026 | 9/9/2026 9:58:58 AM EST |
| 1,480.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.65 | 0.01 | 0.00 | -0.04 | 8/28/2026 | 9/9/2026 9:58:58 AM EST |
| 1,500.00 | 0.00 | 1.90 | 0.95 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,520.00 | 0.00 | 2.60 | 1.30 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 1,540.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,560.00 | 0.00 | 3.00 | 1.50 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 9/9/2026 9:58:58 AM EST |
| 1,580.00 | 0.00 | 2.45 | 1.23 | 5.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 9/9/2026 9:58:58 AM EST |
| 1,600.00 | 0.00 | 1.90 | 0.95 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 9:58:58 AM EST |
| 1,620.00 | 0.00 | 3.40 | 1.70 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.84 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 9:58:58 AM EST |
| 1,640.00 | 0.00 | 4.40 | 2.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:58:58 AM EST |
| 1,660.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:58:58 AM EST |
| 1,680.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:58:58 AM EST |
| 1,700.00 | 0.00 | 4.30 | 2.15 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 9:58:58 AM EST |
| 1,720.00 | 0.00 | 4.30 | 2.15 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 9:58:58 AM EST |
| 1,740.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:58:58 AM EST |
| 1,750.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:58:58 AM EST |
| 1,760.00 | 0.00 | 4.10 | 2.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.96 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 2.75 | 1.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 9:58:58 AM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/9/2026 9:58:58 AM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 9:58:58 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:58:58 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 9:58:58 AM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 9:58:58 AM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 9:58:58 AM EST |
| 500.00 | 0.00 | 2.65 | 1.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 520.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 540.00 | 0.00 | 1.70 | 0.85 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 560.00 | 0.15 | 1.30 | 0.73 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 580.00 | 0.00 | 3.20 | 1.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.90 | 0.00 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 600.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.73 | 0.00 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 620.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 640.00 | 0.20 | 1.05 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.69 | -0.01 | 0.00 | -0.11 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 660.00 | 0.60 | 1.20 | 0.90 | 0.90 | +0.05 | +5.89% | 0.00 | 22 | 124 | 0.59 | -0.01 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 680.00 | 0.85 | 2.05 | 1.45 | 1.20 | +0.18 | +17.65% | 0.00 | 31 | 162 | 0.57 | -0.02 | 0.00 | -0.11 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 690.00 | 0.30 | 1.75 | 1.03 | 1.35 | -0.06 | -4.26% | 0.00 | 4 | 161 | 0.47 | -0.02 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 700.00 | 0.95 | 2.05 | 1.50 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.53 | -0.03 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 710.00 | 0.80 | 2.95 | 1.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.52 | -0.03 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 720.00 | 1.45 | 2.70 | 2.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.51 | -0.04 | 0.00 | -0.18 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 730.00 | 1.35 | 4.00 | 2.68 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.52 | -0.04 | 0.00 | -0.20 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 740.00 | 1.50 | 3.50 | 2.50 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.50 | -0.05 | 0.00 | -0.23 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 750.00 | 2.80 | 4.00 | 3.40 | 3.35 | +0.07 | +2.14% | 0.00 | 6 | 338 | 0.50 | -0.05 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 760.00 | 2.35 | 5.00 | 3.68 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.49 | -0.06 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 770.00 | 3.70 | 5.70 | 4.70 | 4.70 | +0.60 | +14.64% | 0.01 | 1 | 913 | 0.50 | -0.07 | 0.00 | -0.29 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 780.00 | 4.00 | 6.70 | 5.35 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.50 | -0.08 | 0.00 | -0.32 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 790.00 | 5.30 | 7.30 | 6.30 | 5.59 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.49 | -0.08 | 0.00 | -0.34 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 800.00 | 6.90 | 8.30 | 7.60 | 7.80 | +1.10 | +16.42% | 0.01 | 13 | 1,104 | 0.49 | -0.10 | 0.00 | -0.37 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 810.00 | 7.60 | 9.50 | 8.55 | 7.10 | -1.00 | -12.35% | 0.01 | 3 | 116 | 0.47 | -0.11 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 820.00 | 9.00 | 11.20 | 10.10 | 9.90 | +0.91 | +10.13% | 0.01 | 4 | 284 | 0.48 | -0.12 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 830.00 | 10.20 | 12.80 | 11.50 | 11.40 | +0.98 | +9.41% | 0.01 | 12 | 260 | 0.48 | -0.14 | 0.00 | -0.46 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 840.00 | 11.40 | 14.70 | 13.05 | 12.10 | +0.12 | +1.01% | 0.02 | 3 | 280 | 0.48 | -0.15 | 0.00 | -0.50 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 850.00 | 14.30 | 16.40 | 15.35 | 14.00 | -0.33 | -2.31% | 0.02 | 1 | 558 | 0.48 | -0.17 | 0.00 | -0.53 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 860.00 | 15.30 | 19.20 | 17.25 | 15.00 | -2.06 | -12.08% | 0.02 | 1 | 199 | 0.48 | -0.19 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 870.00 | 18.10 | 21.80 | 19.95 | 18.53 | +0.13 | +0.71% | 0.02 | 2 | 221 | 0.48 | -0.21 | 0.00 | -0.60 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 880.00 | 21.20 | 24.30 | 22.75 | 21.05 | +0.45 | +2.19% | 0.03 | 4 | 516 | 0.48 | -0.23 | 0.00 | -0.63 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 890.00 | 23.90 | 27.50 | 25.70 | 24.10 | -6.56 | -21.40% | 0.03 | 1 | 358 | 0.48 | -0.26 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 900.00 | 28.50 | 30.00 | 29.25 | 29.15 | +2.05 | +7.57% | 0.03 | 10 | 902 | 0.48 | -0.28 | 0.00 | -0.68 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 910.00 | 32.10 | 34.70 | 33.40 | 32.10 | -5.97 | -15.69% | 0.04 | 3 | 276 | 0.48 | -0.30 | 0.00 | -0.71 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 920.00 | 35.70 | 38.50 | 37.10 | 35.60 | +1.74 | +5.14% | 0.04 | 2 | 214 | 0.47 | -0.33 | 0.00 | -0.73 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 930.00 | 40.10 | 43.10 | 41.60 | 36.56 | -1.14 | -3.03% | 0.04 | 1 | 371 | 0.48 | -0.36 | 0.00 | -0.75 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 940.00 | 43.90 | 47.40 | 45.65 | 43.00 | +1.30 | +3.12% | 0.05 | 1 | 114 | 0.47 | -0.38 | 0.00 | -0.77 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 950.00 | 49.20 | 52.60 | 50.90 | 45.05 | -1.46 | -3.14% | 0.05 | 1 | 536 | 0.47 | -0.41 | 0.00 | -0.78 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 960.00 | 54.00 | 58.30 | 56.15 | 50.50 | 0.00 | 0.00% | 0.06 | 0 | 352 | 0.47 | -0.44 | 0.00 | -0.79 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 970.00 | 59.40 | 63.00 | 61.20 | 59.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.48 | -0.47 | 0.00 | -0.80 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 980.00 | 62.40 | 68.80 | 65.60 | 58.90 | -4.20 | -6.66% | 0.07 | 1 | 314 | 0.47 | -0.49 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 990.00 | 69.70 | 74.80 | 72.25 | 66.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.47 | -0.52 | 0.00 | -0.80 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,000.00 | 75.90 | 82.60 | 79.25 | 76.76 | +4.43 | +6.13% | 0.08 | 3 | 1,346 | 0.47 | -0.55 | 0.00 | -0.80 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,020.00 | 90.90 | 94.50 | 92.70 | 111.90 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.47 | -0.60 | 0.00 | -0.78 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,040.00 | 102.70 | 109.30 | 106.00 | 100.07 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.47 | -0.65 | 0.00 | -0.75 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,060.00 | 118.10 | 124.60 | 121.35 | 117.50 | -13.50 | -10.31% | 0.11 | 2 | 79 | 0.47 | -0.69 | 0.00 | -0.71 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,080.00 | 132.90 | 140.20 | 136.55 | 132.25 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.47 | -0.73 | 0.00 | -0.66 | 9/8/2026 | 9/9/2026 9:58:58 AM EST |
| 1,100.00 | 151.00 | 156.70 | 153.85 | 145.00 | +0.23 | +0.16% | 0.14 | 1 | 82 | 0.47 | -0.77 | 0.00 | -0.61 | 9/9/2026 | 9/9/2026 9:58:58 AM EST |
| 1,120.00 | 167.50 | 175.20 | 171.35 | 229.50 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.47 | -0.80 | 0.00 | -0.56 | 8/31/2026 | 9/9/2026 9:58:58 AM EST |
| 1,140.00 | 184.00 | 191.60 | 187.80 | 241.90 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.47 | -0.83 | 0.00 | -0.51 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 1,160.00 | 202.20 | 209.70 | 205.95 | 270.25 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.47 | -0.86 | 0.00 | -0.46 | 9/1/2026 | 9/9/2026 9:58:58 AM EST |
| 1,180.00 | 220.60 | 228.90 | 224.75 | 238.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.46 | -0.88 | 0.00 | -0.41 | 9/4/2026 | 9/9/2026 9:58:58 AM EST |
| 1,200.00 | 239.60 | 247.20 | 243.40 | 258.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.57 | -0.90 | 0.00 | -0.36 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,220.00 | 258.70 | 266.30 | 262.50 | 276.22 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.58 | -0.91 | 0.00 | -0.32 | 9/3/2026 | 9/9/2026 9:58:58 AM EST |
| 1,240.00 | 278.00 | 285.40 | 281.70 | 340.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.59 | -0.93 | 0.00 | -0.28 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 1,260.00 | 297.50 | 305.90 | 301.70 | 279.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.25 | 7/23/2026 | 9/9/2026 9:58:58 AM EST |
| 1,280.00 | 317.10 | 325.20 | 321.15 | 380.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.22 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 1,300.00 | 336.90 | 343.90 | 340.40 | 334.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.19 | 7/30/2026 | 9/9/2026 9:58:58 AM EST |
| 1,320.00 | 356.70 | 363.70 | 360.20 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.16 | 9/9/2026 9:58:58 AM EST | |||
| 1,340.00 | 376.60 | 384.00 | 380.30 | 424.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.14 | 9/2/2026 | 9/9/2026 9:58:58 AM EST |
| 1,360.00 | 396.60 | 404.00 | 400.30 | 439.99 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.12 | 8/28/2026 | 9/9/2026 9:58:58 AM EST |
| 1,380.00 | 416.60 | 424.00 | 420.30 | % | 0.30 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.11 | 9/9/2026 9:58:58 AM EST | |||
| 1,400.00 | 436.60 | 444.40 | 440.50 | 341.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.09 | 6/25/2026 | 9/9/2026 9:58:58 AM EST |
| 1,420.00 | 456.60 | 464.60 | 460.60 | 384.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.08 | 8/13/2026 | 9/9/2026 9:58:58 AM EST |
| 1,440.00 | 476.60 | 485.40 | 481.00 | 411.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 8/13/2026 | 9/9/2026 9:58:58 AM EST |
| 1,460.00 | 496.60 | 503.90 | 500.25 | 517.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 7/29/2026 | 9/9/2026 9:58:58 AM EST |
| 1,480.00 | 516.60 | 524.60 | 520.60 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 9/9/2026 9:58:58 AM EST | |||
| 1,500.00 | 536.60 | 543.90 | 540.25 | 523.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 7/31/2026 | 9/9/2026 9:58:58 AM EST |
| 1,520.00 | 556.60 | 565.30 | 560.95 | 452.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 8/17/2026 | 9/9/2026 9:58:58 AM EST |
| 1,540.00 | 576.60 | 583.70 | 580.15 | 522.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 8/6/2026 | 9/9/2026 9:58:58 AM EST |
| 1,560.00 | 596.60 | 604.00 | 600.30 | 624.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 9/9/2026 9:58:58 AM EST |
| 1,580.00 | 616.60 | 625.40 | 621.00 | 521.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 9/9/2026 9:58:58 AM EST |
| 1,600.00 | 636.60 | 644.90 | 640.75 | 532.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/14/2026 | 9/9/2026 9:58:58 AM EST |
| 1,620.00 | 656.60 | 663.70 | 660.15 | 597.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 9/9/2026 9:58:58 AM EST |
| 1,640.00 | 676.60 | 683.90 | 680.25 | 602.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 9:58:58 AM EST |
| 1,660.00 | 696.60 | 705.20 | 700.90 | 685.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 9:58:58 AM EST |
| 1,680.00 | 716.60 | 725.00 | 720.80 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:58:58 AM EST | |||
| 1,700.00 | 736.60 | 745.00 | 740.80 | 581.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/9/2026 9:58:58 AM EST |
| 1,720.00 | 756.60 | 765.00 | 760.80 | 733.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 9:58:58 AM EST |
| 1,740.00 | 776.60 | 784.80 | 780.70 | 730.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 9:58:58 AM EST |
| 1,750.00 | 786.60 | 795.40 | 791.00 | 720.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:58 AM EST |
| 1,760.00 | 796.60 | 805.40 | 801.00 | 713.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/9/2026 9:58:58 AM EST |