Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $221.70 as of 10/9/2025 9:11:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 129.90 | 133.60 | 131.75 | 134.04 | -0.66 | -0.49% | 1.46 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 124.90 | 128.60 | 126.75 | 129.05 | -0.75 | -0.58% | 1.33 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 120.00 | 123.60 | 121.80 | 125.90 | 0.00 | 0.00% | 1.22 | 0 | 1 | 9.80 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 115.00 | 118.60 | 116.80 | 120.94 | 0.00 | 0.00% | 1.11 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 110.00 | 113.70 | 111.85 | 116.04 | 0.00 | 0.00% | 1.02 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 105.20 | 108.70 | 106.95 | 110.14 | 0.00 | 0.00% | 0.93 | 0 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 100.20 | 103.70 | 101.95 | 101.93 | -1.74 | -1.68% | 0.85 | 1 | 3 | 7.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 95.20 | 98.70 | 96.95 | 96.95 | -1.82 | -1.85% | 0.78 | 1 | 3 | 7.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 89.80 | 93.70 | 91.75 | 95.27 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 85.20 | 88.70 | 86.95 | 89.74 | 0.00 | 0.00% | 0.64 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 79.90 | 83.70 | 81.80 | 83.79 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 76.90 | 80.70 | 78.80 | 80.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 75.90 | 79.70 | 77.80 | % | 0.54 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 145.00 | 74.90 | 78.70 | 76.80 | % | 0.53 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 146.00 | 73.90 | 77.70 | 75.80 | % | 0.52 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 147.00 | 72.90 | 76.70 | 74.80 | % | 0.51 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 148.00 | 71.90 | 75.70 | 73.80 | 79.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 70.90 | 74.70 | 72.80 | % | 0.49 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 150.00 | 69.90 | 73.70 | 71.80 | % | 0.48 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 152.50 | 67.40 | 71.20 | 69.30 | % | 0.45 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 155.00 | 64.90 | 68.70 | 66.80 | 70.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 62.40 | 66.20 | 64.30 | 81.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 59.90 | 63.70 | 61.80 | % | 0.39 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 162.50 | 57.20 | 59.80 | 58.50 | 78.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 54.80 | 57.50 | 56.15 | 65.80 | 0.00 | 0.00% | 0.34 | 0 | 6 | 4.33 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 53.40 | 55.20 | 54.30 | 9.02 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 50.10 | 52.40 | 51.25 | 71.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 48.70 | 49.70 | 49.20 | 68.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 46.20 | 48.80 | 47.50 | 54.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 43.60 | 45.70 | 44.65 | 47.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 41.30 | 43.80 | 42.55 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 38.40 | 39.80 | 39.10 | 69.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 36.00 | 37.40 | 36.70 | 43.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 33.80 | 35.10 | 34.45 | 65.06 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 31.20 | 32.30 | 31.75 | 30.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 28.80 | 31.30 | 30.05 | 28.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 26.10 | 27.30 | 26.70 | 35.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 23.60 | 26.30 | 24.95 | 31.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 21.00 | 22.90 | 21.95 | 22.20 | -3.25 | -12.77% | 0.11 | 1 | 27 | 2.02 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 18.30 | 20.50 | 19.40 | 19.30 | -3.00 | -13.46% | 0.10 | 3 | 6 | 1.86 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 16.40 | 17.30 | 16.85 | 22.76 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.62 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 12.70 | 16.20 | 14.45 | 14.74 | -31.29 | -67.98% | 0.07 | 1 | 2 | 1.56 | 0.98 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 11.20 | 12.60 | 11.90 | 15.90 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.44 | 0.96 | 0.01 | -0.16 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 9.20 | 9.80 | 9.50 | 10.10 | -2.80 | -21.71% | 0.04 | 1 | 68 | 1.04 | 0.92 | 0.02 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 6.40 | 7.60 | 7.00 | 12.69 | 0.00 | 0.00% | 0.03 | 0 | 177 | 1.10 | 0.86 | 0.03 | -0.64 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 217.50 | 5.20 | 5.60 | 5.40 | 6.40 | -4.90 | -43.37% | 0.02 | 19 | 13 | 1.07 | 0.77 | 0.05 | -1.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 220.00 | 3.50 | 3.80 | 3.65 | 4.40 | -3.56 | -44.73% | 0.02 | 9 | 55 | 0.46 | 0.65 | 0.06 | -1.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 222.50 | 2.25 | 2.45 | 2.35 | 3.00 | -1.53 | -33.78% | 0.01 | 24 | 67 | 0.50 | 0.51 | 0.06 | -1.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 1.30 | 1.60 | 1.45 | 1.40 | -3.00 | -68.19% | 0.01 | 387 | 313 | 0.51 | 0.37 | 0.05 | -1.26 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 0.70 | 1.05 | 0.88 | 0.95 | -1.45 | -60.42% | 0.00 | 72 | 123 | 0.54 | 0.25 | 0.04 | -0.88 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 230.00 | 0.35 | 0.65 | 0.50 | 0.33 | -1.67 | -83.50% | 0.00 | 439 | 479 | 0.78 | 0.15 | 0.03 | -0.46 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 232.50 | 0.00 | 0.80 | 0.40 | 0.32 | -1.08 | -77.15% | 0.00 | 20 | 196 | 0.83 | 0.09 | 0.02 | -0.23 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.76 | -79.17% | 0.00 | 257 | 970 | 0.65 | 0.05 | 0.01 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 237.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.60 | -85.72% | 0.00 | 42 | 315 | 0.72 | 0.02 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.35 | -70.00% | 0.00 | 19 | 488 | 1.31 | 0.01 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 242.50 | 0.00 | 0.65 | 0.33 | 0.11 | -0.29 | -72.50% | 0.00 | 5 | 95 | 1.27 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 8 | 124 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 247.50 | 0.00 | 0.80 | 0.40 | 0.96 | +0.59 | +159.46% | 0.00 | 1 | 42 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.11 | -0.12 | -52.18% | 0.00 | 3 | 167 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 252.50 | 0.00 | 1.15 | 0.58 | 0.05 | -0.19 | -79.17% | 0.00 | 10 | 92 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 442 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 257.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 334 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 144 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 539 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 267.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 424 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 272.50 | 0.00 | 1.40 | 0.70 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 174 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 420 | 3.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 277.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.41 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 282.50 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 4.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 144.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 148.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 5.53 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.45 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.09 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.21 | -60.00% | 0.00 | 1 | 57 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 0.95 | 0.48 | 0.17 | -0.32 | -65.31% | 0.00 | 1 | 26 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.04 | +36.37% | 0.00 | 3 | 367 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 0.10 | 0.05 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 74 | 1.06 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.85 | 0.43 | 0.36 | +0.11 | +44.00% | 0.00 | 1 | 210 | 1.29 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | -0.02 | 0.01 | -0.06 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.27 | -51.93% | 0.00 | 104 | 115 | 0.80 | -0.04 | 0.01 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 0.25 | 0.45 | 0.35 | 0.45 | -0.22 | -32.84% | 0.00 | 136 | 65 | 0.63 | -0.08 | 0.02 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.40 | -36.37% | 0.00 | 89 | 245 | 0.63 | -0.14 | 0.03 | -0.64 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 217.50 | 1.05 | 1.25 | 1.15 | 1.15 | -0.35 | -23.34% | 0.01 | 26 | 67 | 0.60 | -0.23 | 0.05 | -1.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 220.00 | 1.80 | 3.20 | 2.50 | 1.82 | -0.58 | -24.17% | 0.01 | 82 | 979 | 0.63 | -0.35 | 0.06 | -1.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 222.50 | 2.95 | 3.30 | 3.13 | 2.65 | -0.39 | -12.83% | 0.01 | 29 | 135 | 0.67 | -0.49 | 0.06 | -1.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 4.50 | 4.90 | 4.70 | 5.60 | +1.29 | +29.93% | 0.02 | 33 | 422 | 0.95 | -0.63 | 0.05 | -1.26 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 6.40 | 6.80 | 6.60 | 6.65 | +0.94 | +16.47% | 0.03 | 12 | 120 | 1.04 | -0.75 | 0.04 | -0.88 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 230.00 | 8.50 | 9.00 | 8.75 | 7.95 | +0.75 | +10.42% | 0.04 | 22 | 559 | 1.14 | -0.85 | 0.03 | -0.46 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 232.50 | 9.80 | 11.30 | 10.55 | 11.90 | +3.70 | +45.13% | 0.05 | 21 | 90 | 1.22 | -0.91 | 0.02 | -0.23 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 12.80 | 13.70 | 13.25 | 14.10 | +1.20 | +9.31% | 0.06 | 35 | 83 | 1.34 | -0.95 | 0.01 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 237.50 | 14.50 | 16.20 | 15.35 | 15.80 | +2.05 | +14.91% | 0.06 | 25 | 125 | 1.51 | -0.98 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 240.00 | 17.00 | 18.70 | 17.85 | 17.45 | +0.74 | +4.43% | 0.07 | 2 | 181 | 1.55 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 242.50 | 19.50 | 21.10 | 20.30 | 20.40 | +2.58 | +14.48% | 0.08 | 5 | 132 | 1.68 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 245.00 | 22.60 | 23.70 | 23.15 | 23.50 | +3.10 | +15.20% | 0.09 | 2 | 114 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 247.50 | 25.50 | 27.40 | 26.45 | 25.70 | +4.92 | +23.68% | 0.11 | 1 | 69 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 250.00 | 27.60 | 29.10 | 28.35 | 30.40 | +6.85 | +29.09% | 0.11 | 723 | 83 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 252.50 | 29.80 | 31.20 | 30.50 | 32.30 | +5.20 | +19.19% | 0.12 | 1,041 | 108 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 255.00 | 32.90 | 33.70 | 33.30 | 35.17 | +5.57 | +18.82% | 0.13 | 2,100 | 224 | 2.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 257.50 | 33.80 | 36.20 | 35.00 | 38.20 | +7.90 | +26.08% | 0.14 | 141 | 13 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 260.00 | 36.60 | 39.40 | 38.00 | 37.95 | +0.95 | +2.57% | 0.15 | 298 | 19 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 262.50 | 40.50 | 43.00 | 41.75 | 24.87 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 265.00 | 41.40 | 44.00 | 42.70 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 267.50 | 45.50 | 46.50 | 46.00 | % | 0.17 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 270.00 | 48.00 | 48.80 | 48.40 | 41.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 272.50 | 50.40 | 51.30 | 50.85 | % | 0.19 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 275.00 | 53.00 | 54.00 | 53.50 | % | 0.19 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 277.50 | 55.20 | 56.50 | 55.85 | % | 0.20 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 280.00 | 57.80 | 59.00 | 58.40 | % | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 282.50 | 60.10 | 61.60 | 60.85 | 54.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 285.00 | 62.70 | 63.90 | 63.30 | % | 0.22 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 290.00 | 67.80 | 70.50 | 69.15 | % | 0.24 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 295.00 | 73.00 | 75.40 | 74.20 | % | 0.25 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 300.00 | 78.00 | 78.80 | 78.40 | 43.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 305.00 | 82.70 | 84.00 | 83.35 | % | 0.27 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 310.00 | 87.50 | 89.00 | 88.25 | % | 0.28 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 315.00 | 92.50 | 94.10 | 93.30 | % | 0.30 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 320.00 | 97.70 | 99.10 | 98.40 | % | 0.31 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 325.00 | 102.60 | 104.10 | 103.35 | % | 0.32 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST |