Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $221.70 as of 10/10/2025 3:37:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 149.10 | 152.90 | 151.00 | 156.50 | 0.00 | 0.00% | 2.32 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 70.00 | 144.20 | 147.90 | 146.05 | % | 2.09 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 75.00 | 139.20 | 142.90 | 141.05 | % | 1.88 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 80.00 | 134.20 | 137.90 | 136.05 | 93.30 | 0.00 | 0.00% | 1.70 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/10/2025 12:59:10 PM EST |
| 85.00 | 129.20 | 132.90 | 131.05 | % | 1.54 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 90.00 | 124.10 | 127.90 | 126.00 | 135.90 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 95.00 | 120.00 | 122.90 | 121.45 | 151.50 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 100.00 | 115.00 | 117.50 | 116.25 | 123.91 | 0.00 | 0.00% | 1.16 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 105.00 | 110.00 | 113.00 | 111.50 | 121.70 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 110.00 | 105.30 | 107.50 | 106.40 | 116.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 115.00 | 100.00 | 102.50 | 101.25 | 105.70 | -5.80 | -5.21% | 0.88 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 120.00 | 95.00 | 98.00 | 96.50 | 106.70 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 125.00 | 90.10 | 92.80 | 91.45 | 101.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 130.00 | 85.00 | 87.50 | 86.25 | 96.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 135.00 | 80.00 | 83.00 | 81.50 | 95.00 | 0.00 | 0.00% | 0.60 | 0 | 18 | 2.26 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:10 PM EST |
| 140.00 | 75.00 | 77.90 | 76.45 | 87.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 145.00 | 70.20 | 73.00 | 71.60 | 81.60 | 0.00 | 0.00% | 0.49 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 150.00 | 65.10 | 67.50 | 66.30 | 79.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 155.00 | 60.10 | 62.90 | 61.50 | 69.36 | 0.00 | 0.00% | 0.40 | 0 | 30 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 160.00 | 55.20 | 57.90 | 56.55 | 65.54 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.63 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 12:59:10 PM EST |
| 165.00 | 50.20 | 52.60 | 51.40 | 57.30 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.50 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 170.00 | 45.20 | 48.10 | 46.65 | 56.40 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.35 | 0.99 | 0.00 | -0.04 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 175.00 | 40.30 | 43.00 | 41.65 | 41.00 | -8.12 | -16.54% | 0.24 | 1 | 11 | 1.28 | 0.99 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 180.00 | 35.40 | 38.20 | 36.80 | 46.60 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.16 | 0.97 | 0.00 | -0.15 | 10/8/2025 | 10/10/2025 12:59:10 PM EST |
| 185.00 | 30.80 | 33.20 | 32.00 | 65.65 | 0.00 | 0.00% | 0.17 | 0 | 240 | 1.05 | 0.96 | 0.00 | -0.17 | 10/1/2025 | 10/10/2025 12:59:10 PM EST |
| 187.50 | 28.40 | 30.60 | 29.50 | % | 0.16 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.19 | 10/10/2025 12:59:10 PM EST | |||
| 190.00 | 26.20 | 28.30 | 27.25 | 30.50 | 0.00 | 0.00% | 0.14 | 0 | 301 | 0.96 | 0.92 | 0.01 | -0.25 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 192.50 | 23.70 | 26.00 | 24.85 | % | 0.13 | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.26 | 10/10/2025 12:59:10 PM EST | |||
| 195.00 | 21.40 | 23.90 | 22.65 | 32.42 | 0.00 | 0.00% | 0.12 | 0 | 397 | 0.87 | 0.88 | 0.01 | -0.31 | 10/8/2025 | 10/10/2025 12:59:10 PM EST |
| 197.50 | 19.30 | 21.50 | 20.40 | 31.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.86 | 0.01 | -0.34 | 9/23/2025 | 10/10/2025 12:59:10 PM EST |
| 200.00 | 17.40 | 19.40 | 18.40 | 17.90 | -8.70 | -32.71% | 0.09 | 11 | 389 | 0.66 | 0.82 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 202.50 | 14.90 | 17.30 | 16.10 | 19.30 | +0.36 | +1.91% | 0.08 | 1 | 5 | 0.62 | 0.79 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 205.00 | 12.90 | 15.60 | 14.25 | 14.00 | -7.45 | -34.74% | 0.07 | 3 | 2 | 0.64 | 0.74 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 207.50 | 11.10 | 13.80 | 12.45 | 19.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | 0.70 | 0.02 | -0.48 | 10/8/2025 | 10/10/2025 12:59:10 PM EST |
| 210.00 | 9.40 | 11.70 | 10.55 | 10.47 | -4.77 | -31.30% | 0.05 | 19 | 286 | 0.64 | 0.64 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 212.50 | 8.40 | 9.60 | 9.00 | 13.67 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.62 | 0.59 | 0.02 | -0.51 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 215.00 | 7.10 | 7.80 | 7.45 | 7.70 | -3.77 | -32.87% | 0.03 | 1,015 | 21 | 0.56 | 0.53 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 217.50 | 5.90 | 6.60 | 6.25 | 6.39 | -3.51 | -35.46% | 0.03 | 79 | 53 | 0.56 | 0.48 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 220.00 | 4.80 | 5.70 | 5.25 | 5.60 | -2.90 | -34.12% | 0.02 | 160 | 523 | 0.57 | 0.42 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 222.50 | 3.90 | 4.50 | 4.20 | 4.25 | -2.40 | -36.09% | 0.02 | 98 | 134 | 0.57 | 0.36 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 225.00 | 3.10 | 3.90 | 3.50 | 3.44 | -2.35 | -40.59% | 0.02 | 162 | 357 | 0.57 | 0.31 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 227.50 | 2.50 | 3.00 | 2.75 | 2.90 | -1.66 | -36.41% | 0.01 | 65 | 240 | 0.57 | 0.27 | 0.02 | -0.42 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 230.00 | 1.95 | 2.60 | 2.28 | 2.00 | -1.70 | -45.95% | 0.01 | 202 | 878 | 0.57 | 0.23 | 0.02 | -0.39 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 232.50 | 1.55 | 2.05 | 1.80 | 1.88 | -1.17 | -38.37% | 0.01 | 133 | 437 | 0.56 | 0.19 | 0.02 | -0.35 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 235.00 | 1.25 | 1.70 | 1.48 | 1.44 | -0.99 | -40.75% | 0.01 | 807 | 149 | 0.59 | 0.16 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 237.50 | 0.90 | 1.55 | 1.23 | 1.16 | -0.78 | -40.21% | 0.01 | 8 | 98 | 0.61 | 0.13 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 240.00 | 0.80 | 1.15 | 0.98 | 1.00 | -0.50 | -33.34% | 0.00 | 246 | 189 | 0.60 | 0.11 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 242.50 | 0.65 | 1.20 | 0.93 | 0.96 | -0.24 | -20.00% | 0.00 | 21 | 443 | 0.64 | 0.09 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 245.00 | 0.50 | 0.75 | 0.63 | 0.75 | -0.21 | -21.88% | 0.00 | 760 | 208 | 0.63 | 0.08 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 247.50 | 0.05 | 1.15 | 0.60 | 0.59 | -0.13 | -18.06% | 0.00 | 1 | 110 | 0.72 | 0.06 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 250.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.01 | +2.00% | 0.00 | 1,081 | 2,346 | 0.65 | 0.06 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 252.50 | 0.10 | 2.15 | 1.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.04 | 0.00 | -0.12 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 255.00 | 0.05 | 0.70 | 0.38 | 0.32 | -0.20 | -38.47% | 0.00 | 5 | 124 | 0.68 | 0.04 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 257.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.87 | 0.02 | 0.00 | -0.08 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 260.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.01 | -4.77% | 0.00 | 18 | 463 | 0.68 | 0.02 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 262.50 | 0.00 | 1.15 | 0.58 | 0.37 | -0.16 | -30.19% | 0.00 | 10 | 19 | 0.89 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 265.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 21 | 356 | 0.78 | 0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 267.50 | 0.00 | 1.90 | 0.95 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.01 | 0.00 | -0.03 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.02 | -12.50% | 0.00 | 10 | 883 | 0.88 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 272.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 61 | 1.36 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 277.50 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 354 | 0.85 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 282.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 3 | 377 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 12:59:10 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 12:59:10 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/10/2025 12:59:10 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/10/2025 12:59:10 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 12:59:10 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 12:59:10 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 12:59:10 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 12:59:10 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:10 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.02 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:10 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.45 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:10 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:59:10 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:10 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 452 | 1.09 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 25 | 711 | 0.99 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.09 | -0.02 | -18.19% | 0.00 | 25 | 1,084 | 0.95 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 85 | 256 | 0.91 | -0.01 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 180.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 476 | 1,468 | 0.72 | -0.03 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.78 | -0.04 | 0.00 | -0.17 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 187.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.19 | 10/10/2025 12:59:10 PM EST | |||
| 190.00 | 0.65 | 0.95 | 0.80 | 0.83 | +0.40 | +93.03% | 0.00 | 120 | 838 | 0.64 | -0.08 | 0.01 | -0.25 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 192.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.80 | -0.09 | 0.01 | -0.26 | 10/10/2025 12:59:10 PM EST | |||
| 195.00 | 1.10 | 1.35 | 1.23 | 1.22 | +0.70 | +134.62% | 0.01 | 11 | 451 | 0.64 | -0.12 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 197.50 | 1.40 | 1.70 | 1.55 | 1.45 | +0.70 | +93.34% | 0.01 | 13 | 35 | 0.63 | -0.14 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 200.00 | 1.85 | 2.25 | 2.05 | 1.90 | +0.85 | +80.96% | 0.01 | 848 | 1,286 | 0.60 | -0.18 | 0.01 | -0.38 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 202.50 | 2.20 | 2.75 | 2.48 | 2.80 | +1.51 | +117.06% | 0.01 | 40 | 155 | 0.60 | -0.21 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 205.00 | 2.60 | 3.30 | 2.95 | 3.01 | +1.50 | +99.34% | 0.01 | 146 | 2,655 | 0.58 | -0.26 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 207.50 | 3.30 | 3.90 | 3.60 | 3.10 | +1.30 | +72.23% | 0.02 | 2 | 36 | 0.59 | -0.30 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 210.00 | 4.40 | 5.00 | 4.70 | 4.50 | +1.82 | +67.91% | 0.02 | 35 | 512 | 0.58 | -0.36 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 212.50 | 5.00 | 5.70 | 5.35 | 6.38 | +3.13 | +96.31% | 0.03 | 13 | 138 | 0.58 | -0.41 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 215.00 | 6.10 | 6.60 | 6.35 | 6.35 | +2.45 | +62.83% | 0.03 | 74 | 135 | 0.58 | -0.47 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 217.50 | 7.00 | 9.10 | 8.05 | 8.05 | +3.15 | +64.29% | 0.04 | 91 | 140 | 0.58 | -0.52 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 220.00 | 8.80 | 9.40 | 9.10 | 8.71 | +2.81 | +47.63% | 0.04 | 122 | 888 | 0.60 | -0.58 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 222.50 | 10.00 | 12.00 | 11.00 | 12.00 | +4.20 | +53.85% | 0.05 | 2 | 108 | 0.54 | -0.64 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 225.00 | 12.10 | 12.80 | 12.45 | 12.10 | +3.40 | +39.08% | 0.06 | 65 | 261 | 0.51 | -0.69 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 227.50 | 13.10 | 15.40 | 14.25 | 13.97 | +4.27 | +44.03% | 0.06 | 2 | 173 | 0.52 | -0.73 | 0.02 | -0.42 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 230.00 | 14.80 | 17.10 | 15.95 | 15.94 | +4.40 | +38.13% | 0.07 | 40 | 492 | 0.46 | -0.77 | 0.02 | -0.39 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 232.50 | 16.90 | 19.30 | 18.10 | 16.95 | +3.38 | +24.91% | 0.08 | 8 | 98 | 0.70 | -0.81 | 0.02 | -0.35 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 235.00 | 18.90 | 21.50 | 20.20 | 16.55 | +3.81 | +29.91% | 0.09 | 26 | 180 | 0.74 | -0.84 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 237.50 | 21.20 | 23.70 | 22.45 | 21.40 | +4.20 | +24.42% | 0.09 | 3 | 96 | 0.69 | -0.87 | 0.01 | -0.29 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 240.00 | 23.40 | 25.60 | 24.50 | 24.69 | +5.19 | +26.62% | 0.10 | 15 | 185 | 0.73 | -0.89 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 242.50 | 26.00 | 28.20 | 27.10 | 28.07 | +7.42 | +35.94% | 0.11 | 1 | 47 | 0.88 | -0.91 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 245.00 | 27.80 | 30.60 | 29.20 | 29.25 | +6.44 | +28.24% | 0.12 | 7 | 174 | 0.85 | -0.92 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 247.50 | 30.80 | 33.00 | 31.90 | 24.62 | -1.74 | -6.61% | 0.13 | 4 | 111 | 0.88 | -0.94 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 250.00 | 32.80 | 35.50 | 34.15 | 34.10 | +7.86 | +29.96% | 0.14 | 7 | 1,040 | 0.98 | -0.94 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 252.50 | 35.00 | 37.70 | 36.35 | 30.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.93 | -0.96 | 0.00 | -0.12 | 10/9/2025 | 10/10/2025 12:59:10 PM EST |
| 255.00 | 37.40 | 40.10 | 38.75 | 25.40 | 0.00 | 0.00% | 0.15 | 0 | 176 | 0.95 | -0.96 | 0.00 | -0.13 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 257.50 | 40.10 | 42.60 | 41.35 | % | 0.16 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.08 | 10/10/2025 12:59:10 PM EST | |||
| 260.00 | 42.70 | 45.20 | 43.95 | 39.50 | +6.90 | +21.17% | 0.17 | 1 | 39 | 1.12 | -0.98 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 12:59:10 PM EST |
| 262.50 | 44.80 | 47.70 | 46.25 | 21.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | -0.99 | 0.00 | -0.05 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 265.00 | 47.30 | 50.10 | 48.70 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.19 | -0.99 | 0.00 | -0.05 | 10/2/2025 | 10/10/2025 12:59:10 PM EST |
| 267.50 | 50.00 | 52.50 | 51.25 | % | 0.19 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 10/10/2025 12:59:10 PM EST | |||
| 270.00 | 52.20 | 55.20 | 53.70 | 44.00 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.18 | -0.99 | 0.00 | -0.03 | 10/7/2025 | 10/10/2025 12:59:10 PM EST |
| 272.50 | 54.80 | 57.70 | 56.25 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 275.00 | 57.10 | 59.90 | 58.50 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 277.50 | 59.70 | 62.40 | 61.05 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 280.00 | 62.20 | 65.10 | 63.65 | 52.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 9/22/2025 | 10/10/2025 12:59:10 PM EST |
| 282.50 | 64.60 | 67.50 | 66.05 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 10/10/2025 12:59:10 PM EST | |||
| 285.00 | 67.20 | 70.10 | 68.65 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 290.00 | 72.20 | 75.00 | 73.60 | 62.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 12:59:10 PM EST |
| 295.00 | 77.40 | 80.00 | 78.70 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 300.00 | 82.30 | 85.10 | 83.70 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 305.00 | 87.00 | 90.90 | 88.95 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:10 PM EST | |||
| 310.00 | 92.20 | 95.10 | 93.65 | 52.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |
| 320.00 | 102.30 | 106.10 | 104.20 | 62.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:10 PM EST |