Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $805.63 as of 10/7/2026 11:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 329.60 | 344.90 | 337.25 | % | 0.73 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 470.00 | 320.10 | 335.60 | 327.85 | 392.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 11:59:03 AM EST |
| 480.00 | 309.60 | 325.70 | 317.65 | 321.80 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 11:59:03 AM EST |
| 490.00 | 299.00 | 315.80 | 307.40 | % | 0.63 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 500.00 | 289.10 | 305.50 | 297.30 | 299.98 | -49.18 | -14.09% | 0.59 | 1 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 505.00 | 284.50 | 300.50 | 292.50 | 379.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 510.00 | 279.40 | 295.30 | 287.35 | 292.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 11:59:03 AM EST |
| 515.00 | 274.40 | 290.50 | 282.45 | 366.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 11:59:03 AM EST |
| 520.00 | 269.40 | 285.80 | 277.60 | % | 0.53 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 525.00 | 264.40 | 280.80 | 272.60 | 329.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 11:59:03 AM EST |
| 530.00 | 260.10 | 275.70 | 267.90 | 375.17 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:59:03 AM EST |
| 535.00 | 254.40 | 270.30 | 262.35 | 317.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 11:59:03 AM EST |
| 540.00 | 249.70 | 265.60 | 257.65 | 345.79 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 545.00 | 244.40 | 260.60 | 252.50 | % | 0.46 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 550.00 | 239.40 | 255.50 | 247.45 | % | 0.45 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 555.00 | 234.40 | 250.80 | 242.60 | % | 0.44 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 560.00 | 229.70 | 245.70 | 237.70 | 253.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 11:59:03 AM EST |
| 565.00 | 224.70 | 240.80 | 232.75 | % | 0.41 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 570.00 | 219.70 | 235.50 | 227.60 | 237.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 575.00 | 214.70 | 230.70 | 222.70 | 275.67 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 580.00 | 209.70 | 225.50 | 217.60 | % | 0.38 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 585.00 | 204.50 | 220.90 | 212.70 | % | 0.36 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 590.00 | 199.70 | 215.20 | 207.45 | 243.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 11:59:03 AM EST |
| 595.00 | 195.80 | 210.20 | 203.00 | % | 0.34 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 600.00 | 190.60 | 205.70 | 198.15 | 210.00 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 605.00 | 185.60 | 200.20 | 192.90 | 272.04 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 610.00 | 180.20 | 195.50 | 187.85 | % | 0.31 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 615.00 | 174.80 | 190.20 | 182.50 | 261.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 11:59:03 AM EST |
| 620.00 | 169.70 | 185.60 | 177.65 | % | 0.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 625.00 | 165.40 | 180.20 | 172.80 | 259.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 630.00 | 159.00 | 175.90 | 167.45 | % | 0.27 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 635.00 | 154.10 | 170.60 | 162.35 | % | 0.26 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 640.00 | 150.80 | 165.20 | 158.00 | % | 0.25 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 645.00 | 145.50 | 160.20 | 152.85 | % | 0.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 650.00 | 142.00 | 155.60 | 148.80 | 255.17 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:59:03 AM EST |
| 655.00 | 134.50 | 150.50 | 142.50 | % | 0.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 660.00 | 131.00 | 145.50 | 138.25 | 238.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 665.00 | 124.70 | 140.60 | 132.65 | 243.61 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 11:59:03 AM EST |
| 670.00 | 121.70 | 135.30 | 128.50 | 190.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 11:59:03 AM EST |
| 675.00 | 115.90 | 130.30 | 123.10 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 680.00 | 110.70 | 125.30 | 118.00 | 136.87 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 685.00 | 105.80 | 120.30 | 113.05 | 182.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 10/7/2026 11:59:03 AM EST |
| 690.00 | 101.70 | 115.30 | 108.50 | 160.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.82 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 695.00 | 95.30 | 110.30 | 102.80 | % | 0.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 10/7/2026 11:59:03 AM EST | |||
| 700.00 | 93.80 | 103.70 | 98.75 | 107.77 | +0.27 | +0.26% | 0.14 | 5 | 6 | 1.43 | 1.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 705.00 | 85.40 | 100.40 | 92.90 | 196.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.63 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 10/7/2026 11:59:03 AM EST |
| 710.00 | 80.90 | 95.80 | 88.35 | 188.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.07 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 712.50 | 77.70 | 93.00 | 85.35 | % | 0.12 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.09 | 10/7/2026 11:59:03 AM EST | |||
| 715.00 | 77.90 | 90.90 | 84.40 | % | 0.12 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.12 | 10/7/2026 11:59:03 AM EST | |||
| 717.50 | 72.60 | 88.10 | 80.35 | 86.62 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.50 | 0.99 | 0.00 | -0.14 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 720.00 | 73.20 | 86.00 | 79.60 | 84.18 | 0.00 | 0.00% | 0.11 | 0 | 109 | 1.47 | 0.99 | 0.00 | -0.17 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 722.50 | 68.00 | 83.20 | 75.60 | % | 0.10 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.21 | 10/7/2026 11:59:03 AM EST | |||
| 725.00 | 67.30 | 81.10 | 74.20 | 82.35 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.41 | 0.98 | 0.00 | -0.26 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 727.50 | 62.80 | 78.20 | 70.50 | 83.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.39 | 0.98 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 730.00 | 64.00 | 76.30 | 70.15 | 75.05 | -14.31 | -16.02% | 0.10 | 2 | 21 | 1.36 | 0.97 | 0.00 | -0.38 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 732.50 | 58.30 | 73.90 | 66.10 | 72.60 | -14.41 | -16.57% | 0.09 | 8 | 4 | 1.33 | 0.97 | 0.00 | -0.45 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 735.00 | 56.20 | 71.50 | 63.85 | 69.49 | -14.55 | -17.32% | 0.09 | 6 | 4 | 1.32 | 0.97 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 737.50 | 54.00 | 69.00 | 61.50 | 64.41 | % | 0.08 | 3 | 0 | 1.29 | 0.96 | 0.00 | -0.64 | 10/7/2026 | 10/7/2026 11:59:03 AM EST | |
| 740.00 | 53.50 | 66.90 | 60.20 | 56.00 | -14.00 | -20.00% | 0.08 | 1 | 1 | 1.27 | 0.95 | 0.00 | -0.76 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 742.50 | 48.70 | 64.60 | 56.65 | 100.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | 0.95 | 0.00 | -0.89 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 745.00 | 47.50 | 62.20 | 54.85 | 76.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.22 | 0.94 | 0.00 | -1.04 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 747.50 | 45.10 | 59.90 | 52.50 | 55.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.19 | 0.93 | 0.00 | -1.22 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 750.00 | 44.80 | 57.80 | 51.30 | 45.00 | -17.00 | -27.42% | 0.07 | 10 | 5 | 1.02 | 0.92 | 0.00 | -1.41 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 755.00 | 40.30 | 53.30 | 46.80 | 53.38 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.13 | 0.90 | 0.00 | -1.74 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 760.00 | 33.90 | 47.30 | 40.60 | 52.42 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.98 | 0.87 | 0.01 | -2.02 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 765.00 | 30.60 | 43.20 | 36.90 | 79.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.06 | 0.84 | 0.01 | -2.30 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 770.00 | 32.10 | 33.40 | 32.75 | 38.95 | -6.05 | -13.45% | 0.04 | 9 | 29 | 0.65 | 0.81 | 0.01 | -2.59 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 775.00 | 27.60 | 31.00 | 29.30 | 32.00 | -83.00 | -72.18% | 0.04 | 7 | 35 | 0.66 | 0.77 | 0.01 | -2.86 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 780.00 | 24.60 | 26.50 | 25.55 | 27.88 | -6.25 | -18.32% | 0.03 | 85 | 6 | 0.64 | 0.73 | 0.01 | -3.11 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 785.00 | 21.10 | 24.00 | 22.55 | 26.00 | -1.50 | -5.46% | 0.03 | 35 | 8 | 0.66 | 0.69 | 0.01 | -3.33 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 790.00 | 19.00 | 20.10 | 19.55 | 21.56 | -6.92 | -24.30% | 0.02 | 147 | 50 | 0.64 | 0.64 | 0.01 | -3.51 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 795.00 | 16.70 | 17.30 | 17.00 | 17.20 | -7.90 | -31.48% | 0.02 | 94 | 19 | 0.63 | 0.59 | 0.01 | -3.65 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 800.00 | 13.90 | 15.00 | 14.45 | 14.45 | -8.15 | -36.07% | 0.02 | 290 | 300 | 0.64 | 0.54 | 0.01 | -3.73 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 805.00 | 11.80 | 12.80 | 12.30 | 12.00 | -8.20 | -40.60% | 0.02 | 199 | 140 | 0.64 | 0.49 | 0.01 | -3.76 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 807.50 | 11.10 | 11.60 | 11.35 | 11.60 | -8.40 | -42.00% | 0.01 | 175 | 60 | 0.65 | 0.47 | 0.01 | -3.75 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 810.00 | 10.20 | 10.70 | 10.45 | 10.40 | -7.45 | -41.74% | 0.01 | 231 | 244 | 0.65 | 0.44 | 0.01 | -3.73 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 812.50 | 8.80 | 10.00 | 9.40 | 13.00 | -5.80 | -30.86% | 0.01 | 52 | 24 | 0.65 | 0.42 | 0.01 | -3.69 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 815.00 | 8.40 | 9.10 | 8.75 | 8.60 | -7.03 | -44.98% | 0.01 | 135 | 81 | 0.65 | 0.39 | 0.01 | -3.65 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 817.50 | 7.70 | 8.30 | 8.00 | 8.00 | -6.00 | -42.86% | 0.01 | 167 | 58 | 0.65 | 0.37 | 0.01 | -3.59 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 820.00 | 7.10 | 7.70 | 7.40 | 7.30 | -5.70 | -43.85% | 0.01 | 209 | 262 | 0.65 | 0.35 | 0.01 | -3.52 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 825.00 | 5.90 | 6.30 | 6.10 | 6.80 | -5.10 | -42.86% | 0.01 | 96 | 626 | 0.65 | 0.31 | 0.01 | -3.35 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 827.50 | 5.40 | 5.70 | 5.55 | 5.50 | -4.60 | -45.55% | 0.01 | 32 | 50 | 0.66 | 0.29 | 0.01 | -3.25 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 830.00 | 4.80 | 5.30 | 5.05 | 5.00 | -6.60 | -56.90% | 0.01 | 1,945 | 130 | 0.66 | 0.27 | 0.01 | -3.14 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 832.50 | 4.30 | 4.80 | 4.55 | 4.42 | -4.94 | -52.78% | 0.01 | 57 | 55 | 0.66 | 0.25 | 0.01 | -3.04 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 835.00 | 4.00 | 4.30 | 4.15 | 4.29 | -4.91 | -53.37% | 0.00 | 84 | 147 | 0.66 | 0.23 | 0.01 | -2.92 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 837.50 | 3.60 | 4.00 | 3.80 | 4.00 | -3.97 | -49.82% | 0.00 | 479 | 61 | 0.67 | 0.21 | 0.01 | -2.80 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 840.00 | 3.30 | 3.70 | 3.50 | 3.70 | -3.80 | -50.67% | 0.00 | 424 | 141 | 0.66 | 0.20 | 0.01 | -2.68 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 842.50 | 2.95 | 3.20 | 3.08 | 3.65 | -2.81 | -43.50% | 0.00 | 125 | 41 | 0.66 | 0.18 | 0.01 | -2.55 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 845.00 | 2.70 | 3.00 | 2.85 | 2.80 | -3.54 | -55.84% | 0.00 | 85 | 56 | 0.67 | 0.17 | 0.01 | -2.42 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 850.00 | 2.25 | 2.35 | 2.30 | 2.25 | -3.25 | -59.10% | 0.00 | 3,026 | 1,634 | 0.67 | 0.14 | 0.01 | -2.17 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 855.00 | 1.85 | 2.05 | 1.95 | 1.98 | -2.68 | -57.52% | 0.00 | 77 | 115 | 0.68 | 0.12 | 0.00 | -1.92 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 860.00 | 1.50 | 1.70 | 1.60 | 1.64 | -2.57 | -61.05% | 0.00 | 511 | 258 | 0.68 | 0.10 | 0.00 | -1.68 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 865.00 | 1.25 | 1.40 | 1.33 | 1.47 | -1.91 | -56.51% | 0.00 | 96 | 53 | 0.69 | 0.08 | 0.00 | -1.45 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 870.00 | 1.05 | 1.20 | 1.13 | 1.05 | -2.01 | -65.69% | 0.00 | 236 | 232 | 0.70 | 0.06 | 0.00 | -1.18 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 875.00 | 0.90 | 1.05 | 0.98 | 1.10 | -1.60 | -59.26% | 0.00 | 60 | 173 | 0.70 | 0.05 | 0.00 | -0.92 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 880.00 | 0.70 | 1.10 | 0.90 | 0.75 | -1.20 | -61.54% | 0.00 | 324 | 500 | 0.73 | 0.04 | 0.00 | -0.71 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 885.00 | 0.55 | 1.05 | 0.80 | 0.93 | -1.11 | -54.42% | 0.00 | 38 | 81 | 0.76 | 0.03 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 890.00 | 0.25 | 0.80 | 0.53 | 0.55 | -1.10 | -66.67% | 0.00 | 219 | 468 | 0.78 | 0.03 | 0.00 | -0.41 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 895.00 | 0.15 | 0.70 | 0.43 | 0.47 | -0.83 | -63.85% | 0.00 | 192 | 100 | 0.79 | 0.02 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 900.00 | 0.30 | 0.50 | 0.40 | 0.25 | -0.90 | -78.27% | 0.00 | 470 | 851 | 0.77 | 0.01 | 0.00 | -0.23 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 905.00 | 0.00 | 0.70 | 0.35 | 0.42 | -0.61 | -59.23% | 0.00 | 42 | 62 | 0.92 | 0.01 | 0.00 | -0.16 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 907.50 | 0.30 | 0.55 | 0.43 | 0.39 | -0.43 | -52.44% | 0.00 | 20 | 74 | 0.82 | 0.01 | 0.00 | -0.15 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 910.00 | 0.10 | 0.55 | 0.33 | 0.35 | -0.38 | -52.06% | 0.00 | 33 | 339 | 0.76 | 0.01 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 912.50 | 0.20 | 2.75 | 1.48 | 1.39 | +0.56 | +67.47% | 0.00 | 2 | 39 | 1.02 | 0.01 | 0.00 | -0.10 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 915.00 | 0.00 | 3.90 | 1.95 | 1.29 | +0.48 | +59.26% | 0.00 | 2 | 65 | 1.31 | 0.01 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 917.50 | 0.00 | 0.70 | 0.35 | 0.30 | -0.31 | -50.82% | 0.00 | 4 | 82 | 0.85 | 0.01 | 0.00 | -0.08 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 920.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.42 | -64.62% | 0.00 | 40 | 140 | 0.75 | 0.00 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 922.50 | 0.00 | 1.80 | 0.90 | 0.25 | -0.28 | -52.83% | 0.00 | 1 | 40 | 1.10 | 0.00 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 925.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.18 | -37.50% | 0.00 | 48 | 216 | 0.82 | 0.00 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 927.50 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.41 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 930.00 | 0.00 | 0.25 | 0.13 | 0.26 | -0.14 | -35.00% | 0.00 | 16 | 436 | 0.81 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 932.50 | 0.00 | 4.00 | 2.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.44 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 935.00 | 0.15 | 2.00 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 940.00 | 0.05 | 1.25 | 0.65 | 0.25 | -0.15 | -37.50% | 0.00 | 11 | 246 | 1.00 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 945.00 | 0.05 | 2.85 | 1.45 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 48 | 1.39 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 950.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.30 | -75.00% | 0.00 | 31 | 522 | 1.05 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 955.00 | 0.00 | 4.40 | 2.20 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 51 | 1.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 960.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 13 | 368 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 965.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.18 | -64.29% | 0.00 | 6 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 970.00 | 0.00 | 1.80 | 0.90 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 89 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 975.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 22 | 83 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 980.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 71 | 277 | 1.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 985.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 16 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 990.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 199 | 1.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 995.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 11 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,000.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 73 | 627 | 1.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,005.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,010.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,015.00 | 0.00 | 1.05 | 0.53 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.06 | -0.03 | -33.34% | 0.00 | 20 | 351 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,025.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,030.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 191 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,035.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,040.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 620 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,045.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,050.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 639 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,055.00 | 0.00 | 4.00 | 2.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,065.00 | 0.00 | 4.30 | 2.15 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 11:59:03 AM EST |
| 1,070.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 152 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,075.00 | 0.00 | 2.40 | 1.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,085.00 | 0.00 | 4.30 | 2.15 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 11:59:03 AM EST |
| 1,090.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,095.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,105.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,115.00 | 0.00 | 4.30 | 2.15 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:03 AM EST |
| 1,120.00 | 0.00 | 4.30 | 2.15 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 11:59:03 AM EST |
| 1,125.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,135.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 7.87 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 11:59:03 AM EST |
| 1,145.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,150.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,160.00 | 0.00 | 4.10 | 2.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:03 AM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:03 AM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,190.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,200.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 11:59:03 AM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 11:59:03 AM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:59:03 AM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,260.00 | 0.00 | 4.00 | 2.00 | 8.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 11:59:03 AM EST |
| 1,270.00 | 0.00 | 4.30 | 2.15 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 11:59:03 AM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 11:59:03 AM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,310.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 70 | 4.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 11:59:03 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 11:59:03 AM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 225 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 11:59:03 AM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 11:59:03 AM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.38 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 11:59:03 AM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 11:59:03 AM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 11:59:03 AM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/7/2026 11:59:03 AM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 11:59:03 AM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 11:59:03 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 145 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 11:59:03 AM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 625.00 | 0.00 | 0.20 | 0.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 11:59:03 AM EST |
| 630.00 | 0.00 | 1.30 | 0.65 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 645.00 | 0.00 | 2.80 | 1.40 | 0.29 | +0.19 | +190.00% | 0.00 | 10 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 115 | 115 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 11:59:03 AM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 665.00 | 0.00 | 2.55 | 1.28 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 11:59:03 AM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 675.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 13 | 387 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 685.00 | 0.00 | 0.50 | 0.25 | 0.09 | -0.06 | -40.00% | 0.00 | 4 | 99 | 0.96 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 690.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.17 | -62.97% | 0.00 | 63 | 208 | 1.12 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 695.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.08 | +88.89% | 0.00 | 9 | 52 | 0.89 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 700.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.24 | -64.87% | 0.00 | 176 | 639 | 0.90 | 0.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 705.00 | 0.00 | 2.50 | 1.25 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 98 | 1.40 | 0.00 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 710.00 | 0.10 | 0.35 | 0.23 | 0.45 | -0.10 | -18.19% | 0.00 | 5 | 214 | 0.76 | -0.01 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 712.50 | 0.00 | 2.50 | 1.25 | 0.45 | +0.25 | +125.00% | 0.00 | 206 | 2 | 1.09 | -0.01 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 715.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.30 | -60.00% | 0.00 | 230 | 273 | 0.74 | -0.01 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 717.50 | 0.00 | 1.05 | 0.53 | 1.73 | +1.08 | +166.16% | 0.00 | 1 | 17 | 0.89 | -0.01 | 0.00 | -0.14 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 720.00 | 0.15 | 1.40 | 0.78 | 0.20 | -0.51 | -71.84% | 0.00 | 33 | 160 | 0.78 | -0.01 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 722.50 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | -0.01 | 0.00 | -0.21 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 725.00 | 0.15 | 0.85 | 0.50 | 0.40 | -0.40 | -50.00% | 0.00 | 105 | 177 | 0.68 | -0.02 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 727.50 | 0.00 | 1.50 | 0.75 | 0.40 | -0.81 | -66.95% | 0.00 | 23 | 30 | 0.82 | -0.02 | 0.00 | -0.31 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 730.00 | 0.40 | 1.30 | 0.85 | 0.50 | -0.51 | -50.50% | 0.00 | 24 | 301 | 0.69 | -0.03 | 0.00 | -0.38 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 732.50 | 0.35 | 1.15 | 0.75 | 0.65 | -0.90 | -58.07% | 0.00 | 6 | 88 | 0.80 | -0.03 | 0.00 | -0.45 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 735.00 | 0.80 | 1.00 | 0.90 | 0.70 | -0.64 | -47.77% | 0.00 | 114 | 291 | 0.67 | -0.03 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 737.50 | 1.05 | 1.25 | 1.15 | 1.05 | -0.95 | -47.50% | 0.00 | 26 | 125 | 0.66 | -0.04 | 0.00 | -0.64 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 740.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.80 | -40.00% | 0.00 | 194 | 802 | 0.67 | -0.05 | 0.00 | -0.76 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 742.50 | 1.25 | 1.50 | 1.38 | 1.15 | -0.80 | -41.03% | 0.00 | 18 | 47 | 0.67 | -0.05 | 0.00 | -0.89 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 745.00 | 1.45 | 1.80 | 1.63 | 1.57 | -0.71 | -31.14% | 0.00 | 171 | 130 | 0.67 | -0.06 | 0.00 | -1.04 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 747.50 | 1.65 | 1.95 | 1.80 | 1.53 | -1.27 | -45.36% | 0.00 | 24 | 66 | 0.66 | -0.07 | 0.00 | -1.22 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 750.00 | 1.90 | 2.25 | 2.08 | 1.78 | -0.92 | -34.08% | 0.00 | 205 | 1,139 | 0.66 | -0.08 | 0.00 | -1.41 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 755.00 | 2.60 | 2.75 | 2.68 | 2.57 | -1.93 | -42.89% | 0.00 | 52 | 187 | 0.65 | -0.10 | 0.00 | -1.74 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 760.00 | 3.10 | 3.50 | 3.30 | 3.45 | -0.45 | -11.54% | 0.00 | 176 | 293 | 0.65 | -0.13 | 0.01 | -2.02 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 765.00 | 4.00 | 4.40 | 4.20 | 4.00 | -1.00 | -20.00% | 0.01 | 48 | 139 | 0.64 | -0.16 | 0.01 | -2.30 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 770.00 | 5.10 | 5.50 | 5.30 | 4.50 | -1.50 | -25.00% | 0.01 | 171 | 518 | 0.64 | -0.19 | 0.01 | -2.59 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 775.00 | 6.20 | 6.70 | 6.45 | 6.50 | -0.67 | -9.35% | 0.01 | 233 | 283 | 0.64 | -0.23 | 0.01 | -2.86 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 780.00 | 7.70 | 8.30 | 8.00 | 8.20 | 0.00 | 0.00% | 0.01 | 451 | 543 | 0.63 | -0.27 | 0.01 | -3.11 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 785.00 | 9.20 | 10.60 | 9.90 | 6.40 | -3.31 | -34.09% | 0.01 | 59 | 402 | 0.63 | -0.31 | 0.01 | -3.33 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 790.00 | 11.50 | 12.10 | 11.80 | 11.78 | -0.07 | -0.60% | 0.01 | 103 | 396 | 0.63 | -0.36 | 0.01 | -3.51 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 795.00 | 13.60 | 14.70 | 14.15 | 12.79 | -1.21 | -8.65% | 0.02 | 58 | 260 | 0.62 | -0.41 | 0.01 | -3.65 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 800.00 | 16.30 | 17.50 | 16.90 | 16.70 | +0.60 | +3.73% | 0.02 | 126 | 796 | 0.64 | -0.46 | 0.01 | -3.73 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 805.00 | 19.20 | 20.20 | 19.70 | 18.40 | +0.10 | +0.55% | 0.02 | 14 | 164 | 0.63 | -0.51 | 0.01 | -3.76 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 807.50 | 20.60 | 22.40 | 21.50 | 15.25 | -4.77 | -23.83% | 0.03 | 12 | 136 | 0.64 | -0.53 | 0.01 | -3.75 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 810.00 | 21.50 | 24.10 | 22.80 | 21.09 | +0.31 | +1.50% | 0.03 | 18 | 172 | 0.63 | -0.56 | 0.01 | -3.73 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 812.50 | 23.80 | 25.20 | 24.50 | 22.10 | -0.93 | -4.04% | 0.03 | 4 | 45 | 0.63 | -0.58 | 0.01 | -3.69 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 815.00 | 25.60 | 27.00 | 26.30 | 24.90 | +1.08 | +4.54% | 0.03 | 26 | 171 | 0.63 | -0.61 | 0.01 | -3.65 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 817.50 | 26.60 | 29.60 | 28.10 | 27.17 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.64 | -0.63 | 0.01 | -3.59 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 820.00 | 29.10 | 30.50 | 29.80 | 29.00 | +1.96 | +7.25% | 0.04 | 15 | 463 | 0.63 | -0.65 | 0.01 | -3.52 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 825.00 | 32.90 | 34.20 | 33.55 | 30.10 | -1.40 | -4.45% | 0.04 | 9 | 197 | 0.63 | -0.69 | 0.01 | -3.35 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 827.50 | 29.80 | 41.90 | 35.85 | 34.68 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.64 | -0.71 | 0.01 | -3.25 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 830.00 | 36.60 | 38.50 | 37.55 | 36.40 | -0.46 | -1.25% | 0.05 | 29 | 194 | 0.64 | -0.73 | 0.01 | -3.14 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 832.50 | 33.60 | 46.30 | 39.95 | 33.89 | -0.08 | -0.24% | 0.05 | 2 | 27 | 0.84 | -0.75 | 0.01 | -3.04 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 835.00 | 35.50 | 48.50 | 42.00 | 37.70 | +1.82 | +5.08% | 0.05 | 4 | 118 | 0.97 | -0.77 | 0.01 | -2.92 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 837.50 | 39.20 | 46.30 | 42.75 | 39.70 | +15.37 | +63.18% | 0.05 | 4 | 30 | 0.64 | -0.79 | 0.01 | -2.80 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 840.00 | 44.50 | 50.50 | 47.50 | 43.20 | +2.80 | +6.94% | 0.06 | 53 | 309 | 0.64 | -0.80 | 0.01 | -2.68 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 842.50 | 43.40 | 52.10 | 47.75 | 45.40 | +1.33 | +3.02% | 0.06 | 4 | 72 | 0.94 | -0.82 | 0.01 | -2.55 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 845.00 | 45.20 | 54.80 | 50.00 | 46.24 | +0.63 | +1.39% | 0.06 | 8 | 109 | 0.86 | -0.83 | 0.01 | -2.42 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 850.00 | 53.30 | 57.80 | 55.55 | 55.50 | +4.42 | +8.66% | 0.07 | 81 | 361 | 0.60 | -0.86 | 0.01 | -2.17 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 855.00 | 51.40 | 67.40 | 59.40 | 57.90 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.04 | -0.88 | 0.00 | -1.92 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 860.00 | 56.60 | 69.90 | 63.25 | 60.00 | +1.70 | +2.92% | 0.07 | 20 | 126 | 0.82 | -0.90 | 0.00 | -1.68 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 865.00 | 61.00 | 74.20 | 67.60 | 67.50 | +4.88 | +7.80% | 0.08 | 18 | 79 | 1.06 | -0.92 | 0.00 | -1.45 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 870.00 | 68.30 | 79.00 | 73.65 | 73.00 | +5.09 | +7.50% | 0.08 | 2 | 97 | 1.10 | -0.94 | 0.00 | -1.18 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 875.00 | 71.90 | 86.60 | 79.25 | 74.03 | +20.76 | +38.98% | 0.09 | 13 | 209 | 1.17 | -0.95 | 0.00 | -0.92 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 880.00 | 75.70 | 88.70 | 82.20 | 80.37 | +5.65 | +7.57% | 0.09 | 38 | 67 | 1.12 | -0.96 | 0.00 | -0.71 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 885.00 | 80.70 | 93.50 | 87.10 | 97.82 | +19.82 | +25.41% | 0.10 | 1 | 40 | 1.22 | -0.97 | 0.00 | -0.54 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 890.00 | 85.40 | 101.20 | 93.30 | 78.00 | 0.00 | 0.00% | 0.10 | 0 | 60 | 1.23 | -0.97 | 0.00 | -0.41 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 895.00 | 90.50 | 106.20 | 98.35 | 90.13 | 0.00 | 0.00% | 0.11 | 0 | 140 | 1.38 | -0.98 | 0.00 | -0.31 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 900.00 | 95.10 | 110.00 | 102.55 | 92.50 | 0.00 | 0.00% | 0.11 | 0 | 86 | 1.39 | -0.98 | 0.00 | -0.23 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 905.00 | 100.30 | 115.60 | 107.95 | 90.15 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.41 | -0.99 | 0.00 | -0.16 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 907.50 | 102.90 | 117.60 | 110.25 | 78.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.35 | -0.99 | 0.00 | -0.15 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 910.00 | 105.40 | 120.50 | 112.95 | 107.72 | +23.37 | +27.71% | 0.12 | 1 | 26 | 1.28 | -0.99 | 0.00 | -0.13 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 912.50 | 107.50 | 119.70 | 113.60 | 41.10 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.55 | -0.99 | 0.00 | -0.10 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 915.00 | 110.00 | 122.30 | 116.15 | 38.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.50 | -0.99 | 0.00 | -0.08 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 917.50 | 112.50 | 127.50 | 120.00 | 39.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.57 | -0.99 | 0.00 | -0.08 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 920.00 | 115.30 | 127.30 | 121.30 | 127.00 | +84.19 | +196.66% | 0.13 | 1 | 35 | 1.50 | -1.00 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 922.50 | 117.80 | 133.10 | 125.45 | 80.50 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.59 | -1.00 | 0.00 | -0.05 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 925.00 | 120.30 | 134.60 | 127.45 | 121.55 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.46 | -1.00 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 927.50 | 122.80 | 138.10 | 130.45 | 52.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.42 | -1.00 | 0.00 | -0.03 | 9/25/2026 | 10/7/2026 11:59:03 AM EST |
| 930.00 | 125.30 | 139.80 | 132.55 | 107.36 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.52 | -1.00 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 932.50 | 127.80 | 142.50 | 135.15 | 110.86 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.68 | -1.00 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 935.00 | 130.30 | 145.60 | 137.95 | 128.30 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.69 | -1.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 940.00 | 135.30 | 150.30 | 142.80 | 136.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.58 | -1.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 945.00 | 140.30 | 154.70 | 147.50 | 140.26 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.63 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 950.00 | 144.80 | 160.40 | 152.60 | 147.70 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.75 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 955.00 | 150.30 | 164.60 | 157.45 | 131.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 960.00 | 154.80 | 170.60 | 162.70 | 122.93 | 0.00 | 0.00% | 0.17 | 0 | 88 | 1.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 965.00 | 160.30 | 175.70 | 168.00 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 970.00 | 165.30 | 180.80 | 173.05 | 78.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 11:59:03 AM EST |
| 975.00 | 170.30 | 184.90 | 177.60 | 75.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 980.00 | 175.30 | 190.10 | 182.70 | 83.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 985.00 | 180.10 | 195.20 | 187.65 | 82.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 990.00 | 185.30 | 200.70 | 193.00 | 82.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 995.00 | 189.60 | 206.00 | 197.80 | 78.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,000.00 | 194.70 | 211.40 | 203.05 | 192.22 | +74.82 | +63.74% | 0.20 | 2 | 2 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST |
| 1,005.00 | 199.80 | 216.00 | 207.90 | 118.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,010.00 | 205.00 | 220.50 | 212.75 | 197.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,015.00 | 210.00 | 226.00 | 218.00 | 209.58 | % | 0.21 | 2 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:59:03 AM EST | |
| 1,020.00 | 215.00 | 230.70 | 222.85 | 194.81 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 11:59:03 AM EST |
| 1,025.00 | 220.10 | 236.00 | 228.05 | % | 0.22 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,030.00 | 225.10 | 241.00 | 233.05 | % | 0.23 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,035.00 | 230.00 | 246.00 | 238.00 | 135.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,040.00 | 235.00 | 251.00 | 243.00 | 136.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 1,045.00 | 240.00 | 255.30 | 247.65 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,050.00 | 245.00 | 260.30 | 252.65 | 232.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,055.00 | 250.00 | 265.50 | 257.75 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,060.00 | 255.00 | 270.60 | 262.80 | 145.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:59:03 AM EST |
| 1,065.00 | 260.00 | 275.80 | 267.90 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,070.00 | 265.00 | 281.00 | 273.00 | % | 0.26 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,075.00 | 269.60 | 286.00 | 277.80 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,080.00 | 275.00 | 291.00 | 283.00 | % | 0.26 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,085.00 | 280.00 | 296.00 | 288.00 | % | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,090.00 | 285.00 | 300.40 | 292.70 | % | 0.27 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,095.00 | 290.00 | 306.00 | 298.00 | % | 0.27 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,100.00 | 295.00 | 311.00 | 303.00 | 202.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,105.00 | 300.00 | 316.00 | 308.00 | % | 0.28 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,110.00 | 305.00 | 320.60 | 312.80 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,115.00 | 310.00 | 326.00 | 318.00 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,120.00 | 315.00 | 330.40 | 322.70 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,125.00 | 320.00 | 335.50 | 327.75 | % | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,130.00 | 325.00 | 341.00 | 333.00 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,135.00 | 330.00 | 346.00 | 338.00 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,140.00 | 335.00 | 350.40 | 342.70 | % | 0.30 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,145.00 | 340.10 | 356.00 | 348.05 | % | 0.30 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,150.00 | 345.00 | 361.00 | 353.00 | 288.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,155.00 | 350.00 | 365.30 | 357.65 | % | 0.31 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,160.00 | 355.00 | 370.80 | 362.90 | % | 0.31 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,170.00 | 365.00 | 380.30 | 372.65 | 321.19 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,180.00 | 375.00 | 390.80 | 382.90 | 331.21 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:59:03 AM EST |
| 1,190.00 | 385.00 | 401.00 | 393.00 | 295.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 11:59:03 AM EST |
| 1,200.00 | 395.00 | 410.50 | 402.75 | % | 0.34 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,210.00 | 405.00 | 421.00 | 413.00 | % | 0.34 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,220.00 | 415.00 | 430.40 | 422.70 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,230.00 | 425.00 | 441.00 | 433.00 | 431.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 11:59:03 AM EST |
| 1,240.00 | 435.00 | 450.80 | 442.90 | 435.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 11:59:03 AM EST |
| 1,250.00 | 445.00 | 461.00 | 453.00 | % | 0.36 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST | |||
| 1,260.00 | 455.00 | 471.00 | 463.00 | 398.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:59:03 AM EST |
| 1,270.00 | 465.00 | 481.00 | 473.00 | 382.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:59:03 AM EST |
| 1,280.00 | 475.00 | 491.50 | 483.25 | 354.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:59:03 AM EST |
| 1,290.00 | 485.00 | 500.50 | 492.75 | 358.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:59:03 AM EST |
| 1,300.00 | 495.00 | 511.30 | 503.15 | 368.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:59:03 AM EST |
| 1,310.00 | 505.00 | 521.40 | 513.20 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:59:03 AM EST |