Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $973.44 as of 8/14/2026 8:41:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 508.60 | 523.70 | 516.15 | 485.30 | % | 1.12 | 1 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 470.00 | 498.90 | 512.20 | 505.55 | 464.00 | % | 1.08 | 1 | 0 | 1.25 | 1.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 480.00 | 488.90 | 501.80 | 495.35 | 460.00 | % | 1.03 | 2 | 0 | 1.19 | 1.00 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 490.00 | 477.80 | 495.20 | 486.50 | % | 0.99 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 500.00 | 468.00 | 484.70 | 476.35 | % | 0.95 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 505.00 | 463.30 | 480.70 | 472.00 | % | 0.93 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 510.00 | 459.50 | 475.50 | 467.50 | % | 0.92 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 515.00 | 454.70 | 470.30 | 462.50 | 426.00 | % | 0.90 | 1 | 0 | 1.11 | 0.99 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 520.00 | 448.80 | 466.00 | 457.40 | % | 0.88 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 525.00 | 444.40 | 461.20 | 452.80 | % | 0.86 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 439.20 | 456.30 | 447.75 | % | 0.84 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 535.00 | 434.10 | 451.40 | 442.75 | % | 0.83 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 540.00 | 430.50 | 445.60 | 438.05 | 396.60 | % | 0.81 | 1 | 0 | 1.06 | 0.99 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 545.00 | 425.40 | 441.90 | 433.65 | % | 0.80 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 550.00 | 419.90 | 437.10 | 428.50 | % | 0.78 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 555.00 | 415.10 | 431.60 | 423.35 | % | 0.76 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 560.00 | 411.30 | 427.50 | 419.40 | % | 0.75 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 565.00 | 406.80 | 422.50 | 414.65 | % | 0.73 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 570.00 | 402.00 | 417.80 | 409.90 | % | 0.72 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 575.00 | 397.30 | 413.00 | 405.15 | % | 0.70 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 580.00 | 392.20 | 407.50 | 399.85 | % | 0.69 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.20 | 8/14/2026 4:00:07 PM EST | |||
| 585.00 | 387.80 | 399.50 | 393.65 | 356.00 | % | 0.67 | 1 | 0 | 0.98 | 0.97 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 590.00 | 383.10 | 398.70 | 390.90 | % | 0.66 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.22 | 8/14/2026 4:00:07 PM EST | |||
| 595.00 | 378.40 | 394.10 | 386.25 | % | 0.65 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.23 | 8/14/2026 4:00:07 PM EST | |||
| 600.00 | 373.70 | 385.90 | 379.80 | % | 0.63 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.24 | 8/14/2026 4:00:07 PM EST | |||
| 605.00 | 369.10 | 381.60 | 375.35 | % | 0.62 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.25 | 8/14/2026 4:00:07 PM EST | |||
| 610.00 | 364.40 | 379.60 | 372.00 | % | 0.61 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.26 | 8/14/2026 4:00:07 PM EST | |||
| 615.00 | 359.80 | 375.20 | 367.50 | % | 0.60 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.27 | 8/14/2026 4:00:07 PM EST | |||
| 620.00 | 354.90 | 370.30 | 362.60 | % | 0.58 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.29 | 8/14/2026 4:00:07 PM EST | |||
| 625.00 | 350.50 | 362.80 | 356.65 | % | 0.57 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.30 | 8/14/2026 4:00:07 PM EST | |||
| 630.00 | 345.90 | 357.70 | 351.80 | 351.10 | % | 0.56 | 2 | 0 | 0.93 | 0.95 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 635.00 | 341.30 | 353.80 | 347.55 | % | 0.55 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.32 | 8/14/2026 4:00:07 PM EST | |||
| 640.00 | 336.50 | 351.90 | 344.20 | % | 0.54 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.34 | 8/14/2026 4:00:07 PM EST | |||
| 645.00 | 332.20 | 347.40 | 339.80 | % | 0.53 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.35 | 8/14/2026 4:00:07 PM EST | |||
| 650.00 | 327.70 | 340.50 | 334.10 | % | 0.51 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.36 | 8/14/2026 4:00:07 PM EST | |||
| 655.00 | 323.20 | 338.30 | 330.75 | % | 0.50 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.38 | 8/14/2026 4:00:07 PM EST | |||
| 660.00 | 318.50 | 331.50 | 325.00 | % | 0.49 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.39 | 8/14/2026 4:00:07 PM EST | |||
| 665.00 | 312.50 | 329.10 | 320.80 | % | 0.48 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.41 | 8/14/2026 4:00:07 PM EST | |||
| 670.00 | 309.60 | 322.50 | 316.05 | % | 0.47 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.42 | 8/14/2026 4:00:07 PM EST | |||
| 675.00 | 305.40 | 317.80 | 311.60 | % | 0.46 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.43 | 8/14/2026 4:00:07 PM EST | |||
| 680.00 | 300.80 | 313.90 | 307.35 | % | 0.45 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.45 | 8/14/2026 4:00:07 PM EST | |||
| 685.00 | 296.40 | 310.00 | 303.20 | % | 0.44 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.46 | 8/14/2026 4:00:07 PM EST | |||
| 690.00 | 292.10 | 304.90 | 298.50 | % | 0.43 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.48 | 8/14/2026 4:00:07 PM EST | |||
| 695.00 | 286.00 | 303.10 | 294.55 | % | 0.42 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.49 | 8/14/2026 4:00:07 PM EST | |||
| 700.00 | 283.40 | 297.00 | 290.20 | 281.02 | % | 0.41 | 1 | 0 | 0.77 | 0.91 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 705.00 | 279.20 | 291.90 | 285.55 | % | 0.41 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.52 | 8/14/2026 4:00:07 PM EST | |||
| 710.00 | 274.90 | 288.00 | 281.45 | % | 0.40 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.54 | 8/14/2026 4:00:07 PM EST | |||
| 715.00 | 271.00 | 284.90 | 277.95 | % | 0.39 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.56 | 8/14/2026 4:00:07 PM EST | |||
| 720.00 | 266.40 | 280.10 | 273.25 | % | 0.38 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.57 | 8/14/2026 4:00:07 PM EST | |||
| 725.00 | 262.50 | 277.30 | 269.90 | % | 0.37 | 0 | 0 | 0.78 | 0.88 | 0.00 | -0.59 | 8/14/2026 4:00:07 PM EST | |||
| 730.00 | 258.30 | 271.80 | 265.05 | % | 0.36 | 0 | 0 | 0.77 | 0.88 | 0.00 | -0.60 | 8/14/2026 4:00:07 PM EST | |||
| 735.00 | 254.00 | 267.70 | 260.85 | % | 0.35 | 0 | 0 | 0.77 | 0.88 | 0.00 | -0.62 | 8/14/2026 4:00:07 PM EST | |||
| 740.00 | 249.90 | 264.00 | 256.95 | % | 0.35 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.63 | 8/14/2026 4:00:07 PM EST | |||
| 745.00 | 246.10 | 259.40 | 252.75 | % | 0.34 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.65 | 8/14/2026 4:00:07 PM EST | |||
| 750.00 | 241.90 | 256.50 | 249.20 | % | 0.33 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.66 | 8/14/2026 4:00:07 PM EST | |||
| 755.00 | 238.10 | 251.70 | 244.90 | % | 0.32 | 0 | 0 | 0.77 | 0.85 | 0.00 | -0.68 | 8/14/2026 4:00:07 PM EST | |||
| 760.00 | 234.00 | 247.40 | 240.70 | 232.74 | % | 0.32 | 1 | 0 | 0.76 | 0.85 | 0.00 | -0.69 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 765.00 | 230.20 | 242.40 | 236.30 | 207.00 | % | 0.31 | 2 | 0 | 0.76 | 0.84 | 0.00 | -0.71 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 770.00 | 226.40 | 239.50 | 232.95 | % | 0.30 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.72 | 8/14/2026 4:00:07 PM EST | |||
| 775.00 | 222.50 | 235.20 | 228.85 | 198.00 | % | 0.30 | 1 | 0 | 0.76 | 0.83 | 0.00 | -0.74 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 780.00 | 218.70 | 232.00 | 225.35 | % | 0.29 | 0 | 0 | 0.76 | 0.83 | 0.00 | -0.75 | 8/14/2026 4:00:07 PM EST | |||
| 785.00 | 214.50 | 228.20 | 221.35 | % | 0.28 | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.76 | 8/14/2026 4:00:07 PM EST | |||
| 790.00 | 211.20 | 223.30 | 217.25 | % | 0.28 | 0 | 0 | 0.75 | 0.82 | 0.00 | -0.78 | 8/14/2026 4:00:07 PM EST | |||
| 795.00 | 207.50 | 219.40 | 213.45 | % | 0.27 | 0 | 0 | 0.75 | 0.81 | 0.00 | -0.79 | 8/14/2026 4:00:07 PM EST | |||
| 800.00 | 203.80 | 216.90 | 210.35 | % | 0.26 | 0 | 0 | 0.76 | 0.80 | 0.00 | -0.81 | 8/14/2026 4:00:07 PM EST | |||
| 805.00 | 200.20 | 213.20 | 206.70 | % | 0.26 | 0 | 0 | 0.76 | 0.80 | 0.00 | -0.82 | 8/14/2026 4:00:07 PM EST | |||
| 810.00 | 196.60 | 209.50 | 203.05 | 189.49 | +31.89 | +20.24% | 0.25 | 2 | 4 | 0.76 | 0.79 | 0.00 | -0.83 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 815.00 | 193.00 | 206.00 | 199.50 | 158.11 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.76 | 0.79 | 0.00 | -0.85 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 820.00 | 189.30 | 202.40 | 195.85 | % | 0.24 | 0 | 0 | 0.75 | 0.78 | 0.00 | -0.86 | 8/14/2026 4:00:07 PM EST | |||
| 825.00 | 185.90 | 198.80 | 192.35 | % | 0.23 | 0 | 0 | 0.75 | 0.77 | 0.00 | -0.87 | 8/14/2026 4:00:07 PM EST | |||
| 830.00 | 182.50 | 195.30 | 188.90 | % | 0.23 | 0 | 0 | 0.75 | 0.77 | 0.00 | -0.88 | 8/14/2026 4:00:07 PM EST | |||
| 835.00 | 179.00 | 191.90 | 185.45 | 179.02 | % | 0.22 | 2 | 0 | 0.75 | 0.76 | 0.00 | -0.90 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 840.00 | 175.60 | 188.50 | 182.05 | % | 0.22 | 0 | 0 | 0.75 | 0.75 | 0.00 | -0.91 | 8/14/2026 4:00:07 PM EST | |||
| 845.00 | 172.30 | 184.90 | 178.60 | 172.62 | % | 0.21 | 2 | 0 | 0.75 | 0.75 | 0.00 | -0.92 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 850.00 | 169.00 | 181.80 | 175.40 | 169.72 | % | 0.21 | 2 | 0 | 0.75 | 0.74 | 0.00 | -0.93 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 855.00 | 165.80 | 178.60 | 172.20 | 166.59 | % | 0.20 | 2 | 0 | 0.75 | 0.73 | 0.00 | -0.94 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 860.00 | 162.40 | 175.30 | 168.85 | 163.74 | % | 0.20 | 4 | 0 | 0.75 | 0.73 | 0.00 | -0.95 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 865.00 | 159.20 | 172.40 | 165.80 | 160.44 | % | 0.19 | 4 | 0 | 0.75 | 0.72 | 0.00 | -0.96 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 870.00 | 156.10 | 169.30 | 162.70 | 157.69 | % | 0.19 | 12 | 0 | 0.75 | 0.71 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 875.00 | 153.00 | 166.20 | 159.60 | 154.31 | % | 0.18 | 8 | 0 | 0.75 | 0.70 | 0.00 | -0.98 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 880.00 | 149.90 | 162.10 | 156.00 | 152.00 | % | 0.18 | 4 | 0 | 0.74 | 0.70 | 0.00 | -0.99 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 885.00 | 146.80 | 160.20 | 153.50 | 148.90 | % | 0.17 | 4 | 0 | 0.75 | 0.69 | 0.00 | -1.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 890.00 | 143.80 | 156.10 | 149.95 | 145.56 | % | 0.17 | 4 | 0 | 0.74 | 0.68 | 0.00 | -1.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 895.00 | 140.90 | 154.30 | 147.60 | % | 0.16 | 0 | 0 | 0.75 | 0.68 | 0.00 | -1.02 | 8/14/2026 4:00:07 PM EST | |||
| 900.00 | 138.00 | 151.10 | 144.55 | 140.15 | % | 0.16 | 4 | 0 | 0.74 | 0.67 | 0.00 | -1.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 905.00 | 135.10 | 147.40 | 141.25 | 137.48 | % | 0.16 | 2 | 0 | 0.74 | 0.66 | 0.00 | -1.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 910.00 | 132.30 | 145.50 | 138.90 | % | 0.15 | 0 | 0 | 0.74 | 0.65 | 0.00 | -1.04 | 8/14/2026 4:00:07 PM EST | |||
| 915.00 | 129.50 | 141.20 | 135.35 | % | 0.15 | 0 | 0 | 0.74 | 0.65 | 0.00 | -1.04 | 8/14/2026 4:00:07 PM EST | |||
| 920.00 | 126.70 | 138.40 | 132.55 | % | 0.14 | 0 | 0 | 0.74 | 0.64 | 0.00 | -1.05 | 8/14/2026 4:00:07 PM EST | |||
| 925.00 | 123.90 | 137.20 | 130.55 | % | 0.14 | 0 | 0 | 0.74 | 0.63 | 0.00 | -1.06 | 8/14/2026 4:00:07 PM EST | |||
| 930.00 | 121.20 | 133.10 | 127.15 | 126.00 | % | 0.14 | 1 | 0 | 0.74 | 0.62 | 0.00 | -1.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 935.00 | 118.60 | 130.50 | 124.55 | 94.69 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.62 | 0.00 | -1.07 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 940.00 | 116.00 | 127.90 | 121.95 | 118.87 | +28.77 | +31.94% | 0.13 | 1 | 5 | 0.74 | 0.61 | 0.00 | -1.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 945.00 | 113.40 | 125.40 | 119.40 | 89.39 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.74 | 0.60 | 0.00 | -1.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 950.00 | 110.90 | 122.90 | 116.90 | 86.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.74 | 0.59 | 0.00 | -1.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 955.00 | 108.40 | 120.50 | 114.45 | 106.53 | % | 0.12 | 2 | 0 | 0.73 | 0.59 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 960.00 | 105.90 | 118.10 | 112.00 | % | 0.12 | 0 | 0 | 0.73 | 0.58 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 965.00 | 103.50 | 115.80 | 109.65 | % | 0.11 | 0 | 0 | 0.73 | 0.57 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 970.00 | 101.20 | 113.50 | 107.35 | % | 0.11 | 0 | 0 | 0.73 | 0.56 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 975.00 | 98.80 | 111.20 | 105.00 | % | 0.11 | 0 | 0 | 0.73 | 0.56 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 980.00 | 96.50 | 109.00 | 102.75 | 115.00 | % | 0.10 | 2 | 0 | 0.73 | 0.55 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 985.00 | 94.30 | 106.90 | 100.60 | 112.72 | % | 0.10 | 2 | 0 | 0.73 | 0.54 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 990.00 | 92.10 | 104.80 | 98.45 | % | 0.10 | 0 | 0 | 0.73 | 0.53 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 995.00 | 90.00 | 102.60 | 96.30 | 92.90 | % | 0.10 | 4 | 0 | 0.73 | 0.53 | 0.00 | -1.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,000.00 | 87.90 | 100.50 | 94.20 | % | 0.09 | 0 | 0 | 0.73 | 0.52 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,005.00 | 85.90 | 98.50 | 92.20 | % | 0.09 | 0 | 0 | 0.73 | 0.51 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,010.00 | 83.80 | 96.50 | 90.15 | % | 0.09 | 0 | 0 | 0.73 | 0.50 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,015.00 | 81.90 | 94.60 | 88.25 | % | 0.09 | 0 | 0 | 0.73 | 0.50 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,020.00 | 79.90 | 92.70 | 86.30 | % | 0.08 | 0 | 0 | 0.73 | 0.49 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,025.00 | 78.00 | 91.80 | 84.90 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,030.00 | 75.90 | 89.10 | 82.50 | % | 0.08 | 0 | 0 | 0.73 | 0.47 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,035.00 | 74.30 | 87.20 | 80.75 | % | 0.08 | 0 | 0 | 0.73 | 0.47 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,040.00 | 72.50 | 85.50 | 79.00 | % | 0.08 | 0 | 0 | 0.73 | 0.46 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,045.00 | 70.70 | 83.80 | 77.25 | % | 0.07 | 0 | 0 | 0.73 | 0.45 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,050.00 | 69.00 | 82.10 | 75.55 | % | 0.07 | 0 | 0 | 0.73 | 0.45 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,055.00 | 67.30 | 80.50 | 73.90 | % | 0.07 | 0 | 0 | 0.73 | 0.44 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,060.00 | 65.60 | 78.90 | 72.25 | % | 0.07 | 0 | 0 | 0.73 | 0.43 | 0.00 | -1.07 | 8/14/2026 4:00:07 PM EST | |||
| 1,065.00 | 64.00 | 77.30 | 70.65 | % | 0.07 | 0 | 0 | 0.73 | 0.43 | 0.00 | -1.07 | 8/14/2026 4:00:07 PM EST | |||
| 1,070.00 | 62.40 | 75.70 | 69.05 | 67.11 | % | 0.06 | 2 | 0 | 0.73 | 0.42 | 0.00 | -1.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,075.00 | 60.70 | 74.20 | 67.45 | % | 0.06 | 0 | 0 | 0.73 | 0.41 | 0.00 | -1.06 | 8/14/2026 4:00:07 PM EST | |||
| 1,080.00 | 59.30 | 72.70 | 66.00 | 65.34 | % | 0.06 | 4 | 0 | 0.74 | 0.40 | 0.00 | -1.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,085.00 | 57.70 | 71.30 | 64.50 | 62.58 | % | 0.06 | 2 | 0 | 0.74 | 0.40 | 0.00 | -1.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,090.00 | 56.10 | 69.90 | 63.00 | 61.09 | % | 0.06 | 2 | 0 | 0.74 | 0.39 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,095.00 | 54.80 | 68.50 | 61.65 | 60.36 | % | 0.06 | 8 | 0 | 0.74 | 0.38 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,100.00 | 52.90 | 67.10 | 60.00 | 58.30 | % | 0.05 | 4 | 0 | 0.73 | 0.38 | 0.00 | -1.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,105.00 | 51.90 | 65.70 | 58.80 | 56.95 | % | 0.05 | 12 | 0 | 0.74 | 0.37 | 0.00 | -1.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,110.00 | 50.10 | 64.40 | 57.25 | 55.85 | % | 0.05 | 4 | 0 | 0.73 | 0.37 | 0.00 | -1.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,115.00 | 49.30 | 63.10 | 56.20 | 54.15 | % | 0.05 | 4 | 0 | 0.74 | 0.36 | 0.00 | -1.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,120.00 | 47.90 | 61.80 | 54.85 | 53.35 | % | 0.05 | 4 | 0 | 0.74 | 0.35 | 0.00 | -1.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,125.00 | 46.10 | 60.70 | 53.40 | 51.65 | % | 0.05 | 4 | 0 | 0.74 | 0.35 | 0.00 | -1.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,130.00 | 45.30 | 59.40 | 52.35 | 50.65 | % | 0.05 | 6 | 0 | 0.74 | 0.34 | 0.00 | -0.99 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,135.00 | 43.90 | 58.30 | 51.10 | % | 0.05 | 0 | 0 | 0.74 | 0.33 | 0.00 | -0.99 | 8/14/2026 4:00:07 PM EST | |||
| 1,140.00 | 42.60 | 57.20 | 49.90 | 48.43 | % | 0.04 | 2 | 0 | 0.74 | 0.33 | 0.00 | -0.98 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,145.00 | 42.20 | 55.90 | 49.05 | 49.11 | % | 0.04 | 1 | 0 | 0.74 | 0.32 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,150.00 | 40.20 | 54.70 | 47.45 | 48.00 | % | 0.04 | 15 | 0 | 0.74 | 0.32 | 0.00 | -0.96 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,160.00 | 38.20 | 52.50 | 45.35 | % | 0.04 | 0 | 0 | 0.74 | 0.31 | 0.00 | -0.95 | 8/14/2026 4:00:07 PM EST | |||
| 1,170.00 | 36.50 | 50.40 | 43.45 | % | 0.04 | 0 | 0 | 0.74 | 0.29 | 0.00 | -0.93 | 8/14/2026 4:00:07 PM EST | |||
| 1,180.00 | 35.20 | 48.90 | 42.05 | % | 0.04 | 0 | 0 | 0.73 | 0.28 | 0.00 | -0.92 | 8/14/2026 4:00:07 PM EST | |||
| 1,190.00 | 32.00 | 46.50 | 39.25 | % | 0.03 | 0 | 0 | 0.74 | 0.27 | 0.00 | -0.90 | 8/14/2026 4:00:07 PM EST | |||
| 1,200.00 | 30.20 | 44.80 | 37.50 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.00 | -0.88 | 8/14/2026 4:00:07 PM EST | |||
| 1,210.00 | 28.50 | 42.90 | 35.70 | % | 0.03 | 0 | 0 | 0.74 | 0.25 | 0.00 | -0.87 | 8/14/2026 4:00:07 PM EST | |||
| 1,220.00 | 26.80 | 41.40 | 34.10 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.00 | -0.85 | 8/14/2026 4:00:07 PM EST | |||
| 1,230.00 | 26.30 | 39.70 | 33.00 | % | 0.03 | 0 | 0 | 0.74 | 0.23 | 0.00 | -0.83 | 8/14/2026 4:00:07 PM EST | |||
| 1,240.00 | 23.40 | 38.20 | 30.80 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.00 | -0.81 | 8/14/2026 4:00:07 PM EST | |||
| 1,250.00 | 24.80 | 33.30 | 29.05 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.00 | -0.79 | 8/14/2026 4:00:07 PM EST | |||
| 1,260.00 | 23.90 | 31.60 | 27.75 | % | 0.02 | 0 | 0 | 0.74 | 0.21 | 0.00 | -0.78 | 8/14/2026 4:00:07 PM EST | |||
| 1,270.00 | 22.50 | 30.30 | 26.40 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.00 | -0.76 | 8/14/2026 4:00:07 PM EST | |||
| 1,280.00 | 21.30 | 28.70 | 25.00 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.00 | -0.74 | 8/14/2026 4:00:07 PM EST | |||
| 1,290.00 | 20.00 | 27.40 | 23.70 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.72 | 8/14/2026 4:00:07 PM EST | |||
| 1,300.00 | 18.30 | 26.30 | 22.30 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.00 | -0.70 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.06 | 8/14/2026 4:00:07 PM EST | |||
| 480.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 500.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 505.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.09 | 8/14/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 515.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.10 | 8/14/2026 4:00:07 PM EST | |||
| 520.00 | 0.00 | 5.70 | 2.85 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 525.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 0.10 | 6.00 | 3.05 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.11 | 8/14/2026 4:00:07 PM EST | |||
| 535.00 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 540.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 545.00 | 0.00 | 6.40 | 3.20 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.14 | 8/14/2026 4:00:07 PM EST | |||
| 550.00 | 0.00 | 6.60 | 3.30 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.15 | 8/14/2026 4:00:07 PM EST | |||
| 555.00 | 0.00 | 6.70 | 3.35 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 560.00 | 1.25 | 6.90 | 4.08 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.16 | 8/14/2026 4:00:07 PM EST | |||
| 565.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 570.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.18 | 8/14/2026 4:00:07 PM EST | |||
| 575.00 | 0.05 | 7.40 | 3.73 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.19 | 8/14/2026 4:00:07 PM EST | |||
| 580.00 | 0.55 | 7.60 | 4.08 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.20 | 8/14/2026 4:00:07 PM EST | |||
| 585.00 | 0.25 | 7.80 | 4.03 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.21 | 8/14/2026 4:00:07 PM EST | |||
| 590.00 | 0.65 | 8.10 | 4.38 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.22 | 8/14/2026 4:00:07 PM EST | |||
| 595.00 | 0.95 | 8.60 | 4.78 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.23 | 8/14/2026 4:00:07 PM EST | |||
| 600.00 | 1.30 | 8.90 | 5.10 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.24 | 8/14/2026 4:00:07 PM EST | |||
| 605.00 | 1.00 | 9.10 | 5.05 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.25 | 8/14/2026 4:00:07 PM EST | |||
| 610.00 | 1.55 | 9.40 | 5.48 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.26 | 8/14/2026 4:00:07 PM EST | |||
| 615.00 | 1.45 | 9.70 | 5.58 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.27 | 8/14/2026 4:00:07 PM EST | |||
| 620.00 | 1.80 | 10.00 | 5.90 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.29 | 8/14/2026 4:00:07 PM EST | |||
| 625.00 | 2.15 | 10.40 | 6.28 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.30 | 8/14/2026 4:00:07 PM EST | |||
| 630.00 | 3.40 | 10.50 | 6.95 | % | 0.01 | 0 | 0 | 0.79 | -0.05 | 0.00 | -0.31 | 8/14/2026 4:00:07 PM EST | |||
| 635.00 | 4.00 | 10.70 | 7.35 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.32 | 8/14/2026 4:00:07 PM EST | |||
| 640.00 | 3.60 | 11.10 | 7.35 | 7.40 | % | 0.01 | 3 | 0 | 0.78 | -0.05 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 645.00 | 4.40 | 11.60 | 8.00 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.35 | 8/14/2026 4:00:07 PM EST | |||
| 650.00 | 5.30 | 12.00 | 8.65 | 8.25 | % | 0.01 | 1 | 0 | 0.79 | -0.06 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 655.00 | 5.00 | 12.40 | 8.70 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.38 | 8/14/2026 4:00:07 PM EST | |||
| 660.00 | 5.50 | 13.00 | 9.25 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.39 | 8/14/2026 4:00:07 PM EST | |||
| 665.00 | 6.00 | 13.50 | 9.75 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.41 | 8/14/2026 4:00:07 PM EST | |||
| 670.00 | 6.60 | 13.90 | 10.25 | % | 0.02 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.42 | 8/14/2026 4:00:07 PM EST | |||
| 675.00 | 7.00 | 14.10 | 10.55 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.43 | 8/14/2026 4:00:07 PM EST | |||
| 680.00 | 7.60 | 14.60 | 11.10 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.45 | 8/14/2026 4:00:07 PM EST | |||
| 685.00 | 8.30 | 15.60 | 11.95 | % | 0.02 | 0 | 0 | 0.78 | -0.08 | 0.00 | -0.46 | 8/14/2026 4:00:07 PM EST | |||
| 690.00 | 8.80 | 15.90 | 12.35 | 12.33 | % | 0.02 | 2 | 0 | 0.77 | -0.09 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 695.00 | 9.40 | 16.20 | 12.80 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.49 | 8/14/2026 4:00:07 PM EST | |||
| 700.00 | 10.10 | 16.90 | 13.50 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.51 | 8/14/2026 4:00:07 PM EST | |||
| 705.00 | 10.90 | 17.60 | 14.25 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.52 | 8/14/2026 4:00:07 PM EST | |||
| 710.00 | 11.60 | 18.20 | 14.90 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.54 | 8/14/2026 4:00:07 PM EST | |||
| 715.00 | 12.40 | 18.90 | 15.65 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.56 | 8/14/2026 4:00:07 PM EST | |||
| 720.00 | 13.20 | 19.70 | 16.45 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.57 | 8/14/2026 4:00:07 PM EST | |||
| 725.00 | 14.60 | 20.50 | 17.55 | 20.20 | % | 0.02 | 1 | 0 | 0.77 | -0.12 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 730.00 | 14.90 | 21.20 | 18.05 | % | 0.02 | 0 | 0 | 0.76 | -0.12 | 0.00 | -0.60 | 8/14/2026 4:00:07 PM EST | |||
| 735.00 | 15.70 | 22.10 | 18.90 | 20.75 | % | 0.03 | 2 | 0 | 0.76 | -0.13 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 740.00 | 16.70 | 23.40 | 20.05 | 22.50 | % | 0.03 | 2 | 0 | 0.77 | -0.13 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 745.00 | 17.60 | 23.80 | 20.70 | % | 0.03 | 0 | 0 | 0.76 | -0.14 | 0.00 | -0.65 | 8/14/2026 4:00:07 PM EST | |||
| 750.00 | 18.60 | 24.90 | 21.75 | 25.13 | % | 0.03 | 2 | 0 | 0.76 | -0.14 | 0.00 | -0.66 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 755.00 | 17.20 | 25.60 | 21.40 | % | 0.03 | 0 | 0 | 0.74 | -0.15 | 0.00 | -0.68 | 8/14/2026 4:00:07 PM EST | |||
| 760.00 | 20.60 | 26.50 | 23.55 | % | 0.03 | 0 | 0 | 0.76 | -0.15 | 0.00 | -0.69 | 8/14/2026 4:00:07 PM EST | |||
| 765.00 | 19.20 | 27.80 | 23.50 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.00 | -0.71 | 8/14/2026 4:00:07 PM EST | |||
| 770.00 | 20.20 | 28.80 | 24.50 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.00 | -0.72 | 8/14/2026 4:00:07 PM EST | |||
| 775.00 | 24.10 | 29.90 | 27.00 | 30.40 | % | 0.03 | 4 | 0 | 0.76 | -0.17 | 0.00 | -0.74 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 780.00 | 22.40 | 31.00 | 26.70 | % | 0.03 | 0 | 0 | 0.74 | -0.17 | 0.00 | -0.75 | 8/14/2026 4:00:07 PM EST | |||
| 785.00 | 25.40 | 32.20 | 28.80 | % | 0.04 | 0 | 0 | 0.75 | -0.18 | 0.00 | -0.76 | 8/14/2026 4:00:07 PM EST | |||
| 790.00 | 25.80 | 33.50 | 29.65 | % | 0.04 | 0 | 0 | 0.74 | -0.18 | 0.00 | -0.78 | 8/14/2026 4:00:07 PM EST | |||
| 795.00 | 24.70 | 38.40 | 31.55 | % | 0.04 | 0 | 0 | 0.75 | -0.19 | 0.00 | -0.79 | 8/14/2026 4:00:07 PM EST | |||
| 800.00 | 26.00 | 39.80 | 32.90 | 35.11 | % | 0.04 | 2 | 0 | 0.75 | -0.20 | 0.00 | -0.81 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 805.00 | 27.30 | 41.00 | 34.15 | % | 0.04 | 0 | 0 | 0.75 | -0.20 | 0.00 | -0.82 | 8/14/2026 4:00:07 PM EST | |||
| 810.00 | 28.70 | 42.30 | 35.50 | % | 0.04 | 0 | 0 | 0.75 | -0.21 | 0.00 | -0.83 | 8/14/2026 4:00:07 PM EST | |||
| 815.00 | 30.20 | 43.70 | 36.95 | % | 0.05 | 0 | 0 | 0.75 | -0.21 | 0.00 | -0.85 | 8/14/2026 4:00:07 PM EST | |||
| 820.00 | 33.80 | 43.40 | 38.60 | 38.50 | % | 0.05 | 16 | 0 | 0.75 | -0.22 | 0.00 | -0.86 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 825.00 | 36.10 | 45.50 | 40.80 | 40.10 | % | 0.05 | 86 | 0 | 0.76 | -0.23 | 0.00 | -0.87 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 830.00 | 37.60 | 47.30 | 42.45 | 42.20 | % | 0.05 | 2 | 0 | 0.76 | -0.23 | 0.00 | -0.88 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 835.00 | 36.10 | 49.50 | 42.80 | % | 0.05 | 0 | 0 | 0.74 | -0.24 | 0.00 | -0.90 | 8/14/2026 4:00:07 PM EST | |||
| 840.00 | 37.80 | 51.00 | 44.40 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.00 | -0.91 | 8/14/2026 4:00:07 PM EST | |||
| 845.00 | 39.40 | 52.70 | 46.05 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.00 | -0.92 | 8/14/2026 4:00:07 PM EST | |||
| 850.00 | 42.70 | 54.30 | 48.50 | % | 0.06 | 0 | 0 | 0.75 | -0.26 | 0.00 | -0.93 | 8/14/2026 4:00:07 PM EST | |||
| 855.00 | 42.80 | 56.00 | 49.40 | % | 0.06 | 0 | 0 | 0.74 | -0.27 | 0.00 | -0.94 | 8/14/2026 4:00:07 PM EST | |||
| 860.00 | 44.60 | 57.80 | 51.20 | % | 0.06 | 0 | 0 | 0.74 | -0.27 | 0.00 | -0.95 | 8/14/2026 4:00:07 PM EST | |||
| 865.00 | 46.30 | 59.60 | 52.95 | 58.34 | % | 0.06 | 2 | 0 | 0.74 | -0.28 | 0.00 | -0.96 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 870.00 | 48.20 | 61.40 | 54.80 | 76.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | -0.29 | 0.00 | -0.97 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 875.00 | 50.60 | 63.20 | 56.90 | % | 0.07 | 0 | 0 | 0.74 | -0.30 | 0.00 | -0.98 | 8/14/2026 4:00:07 PM EST | |||
| 880.00 | 51.90 | 65.10 | 58.50 | % | 0.07 | 0 | 0 | 0.74 | -0.30 | 0.00 | -0.99 | 8/14/2026 4:00:07 PM EST | |||
| 885.00 | 53.90 | 67.10 | 60.50 | % | 0.07 | 0 | 0 | 0.74 | -0.31 | 0.00 | -1.00 | 8/14/2026 4:00:07 PM EST | |||
| 890.00 | 55.80 | 69.00 | 62.40 | 63.70 | % | 0.07 | 2 | 0 | 0.74 | -0.32 | 0.00 | -1.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 895.00 | 57.90 | 71.00 | 64.45 | 85.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.32 | 0.00 | -1.02 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 900.00 | 60.00 | 73.00 | 66.50 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.00 | -1.02 | 8/14/2026 4:00:07 PM EST | |||
| 905.00 | 62.10 | 75.10 | 68.60 | % | 0.08 | 0 | 0 | 0.74 | -0.34 | 0.00 | -1.03 | 8/14/2026 4:00:07 PM EST | |||
| 910.00 | 64.30 | 77.70 | 71.00 | 78.84 | -20.86 | -20.93% | 0.08 | 2 | 22 | 0.74 | -0.35 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 915.00 | 66.50 | 79.50 | 73.00 | 76.03 | -19.42 | -20.35% | 0.08 | 4 | 17 | 0.73 | -0.35 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 920.00 | 68.70 | 81.80 | 75.25 | 78.95 | % | 0.08 | 61 | 0 | 0.73 | -0.36 | 0.00 | -1.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 925.00 | 71.00 | 84.00 | 77.50 | 79.76 | % | 0.08 | 91 | 0 | 0.73 | -0.37 | 0.00 | -1.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 930.00 | 75.90 | 86.30 | 81.10 | 86.77 | % | 0.09 | 42 | 0 | 0.74 | -0.38 | 0.00 | -1.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 935.00 | 75.80 | 88.80 | 82.30 | 88.41 | % | 0.09 | 40 | 0 | 0.73 | -0.38 | 0.00 | -1.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 940.00 | 78.30 | 91.20 | 84.75 | 98.96 | % | 0.09 | 34 | 0 | 0.73 | -0.39 | 0.00 | -1.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 945.00 | 80.80 | 93.50 | 87.15 | 100.55 | % | 0.09 | 14 | 0 | 0.73 | -0.40 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 950.00 | 83.00 | 96.00 | 89.50 | 92.65 | % | 0.09 | 224 | 0 | 0.73 | -0.41 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 955.00 | 85.90 | 98.50 | 92.20 | 98.11 | % | 0.10 | 20 | 0 | 0.73 | -0.41 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 960.00 | 88.50 | 101.10 | 94.80 | 97.45 | % | 0.10 | 8 | 0 | 0.73 | -0.42 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 965.00 | 91.30 | 103.70 | 97.50 | % | 0.10 | 0 | 0 | 0.73 | -0.43 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 970.00 | 94.30 | 106.30 | 100.30 | % | 0.10 | 0 | 0 | 0.73 | -0.44 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 975.00 | 96.70 | 109.00 | 102.85 | % | 0.11 | 0 | 0 | 0.73 | -0.44 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 980.00 | 99.40 | 111.80 | 105.60 | 115.65 | % | 0.11 | 2 | 0 | 0.73 | -0.45 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 985.00 | 102.30 | 114.60 | 108.45 | % | 0.11 | 0 | 0 | 0.73 | -0.46 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 990.00 | 105.10 | 117.40 | 111.25 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 995.00 | 107.90 | 120.20 | 114.05 | % | 0.11 | 0 | 0 | 0.73 | -0.47 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,000.00 | 110.00 | 123.10 | 116.55 | % | 0.12 | 0 | 0 | 0.73 | -0.48 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,005.00 | 114.00 | 126.20 | 120.10 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.00 | -1.10 | 8/14/2026 4:00:07 PM EST | |||
| 1,010.00 | 117.00 | 129.00 | 123.00 | 130.63 | % | 0.12 | 2 | 0 | 0.73 | -0.50 | 0.00 | -1.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,015.00 | 119.90 | 131.90 | 125.90 | % | 0.12 | 0 | 0 | 0.73 | -0.50 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,020.00 | 123.10 | 135.10 | 129.10 | % | 0.13 | 0 | 0 | 0.73 | -0.51 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,025.00 | 126.20 | 138.20 | 132.20 | % | 0.13 | 0 | 0 | 0.73 | -0.52 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,030.00 | 129.90 | 141.40 | 135.65 | % | 0.13 | 0 | 0 | 0.73 | -0.53 | 0.00 | -1.09 | 8/14/2026 4:00:07 PM EST | |||
| 1,035.00 | 132.50 | 144.60 | 138.55 | 150.00 | % | 0.13 | 1 | 0 | 0.73 | -0.53 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,040.00 | 135.70 | 147.80 | 141.75 | % | 0.14 | 0 | 0 | 0.73 | -0.54 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,045.00 | 138.90 | 151.10 | 145.00 | % | 0.14 | 0 | 0 | 0.73 | -0.55 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,050.00 | 142.30 | 154.30 | 148.30 | % | 0.14 | 0 | 0 | 0.73 | -0.55 | 0.00 | -1.08 | 8/14/2026 4:00:07 PM EST | |||
| 1,055.00 | 144.30 | 157.80 | 151.05 | 152.03 | % | 0.14 | 12 | 0 | 0.73 | -0.56 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,060.00 | 148.80 | 160.90 | 154.85 | % | 0.15 | 0 | 0 | 0.73 | -0.57 | 0.00 | -1.07 | 8/14/2026 4:00:07 PM EST | |||
| 1,065.00 | 152.30 | 164.20 | 158.25 | % | 0.15 | 0 | 0 | 0.73 | -0.57 | 0.00 | -1.07 | 8/14/2026 4:00:07 PM EST | |||
| 1,070.00 | 155.70 | 167.80 | 161.75 | % | 0.15 | 0 | 0 | 0.73 | -0.58 | 0.00 | -1.06 | 8/14/2026 4:00:07 PM EST | |||
| 1,075.00 | 159.20 | 171.40 | 165.30 | % | 0.15 | 0 | 0 | 0.73 | -0.59 | 0.00 | -1.06 | 8/14/2026 4:00:07 PM EST | |||
| 1,080.00 | 162.60 | 174.80 | 168.70 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.00 | -1.05 | 8/14/2026 4:00:07 PM EST | |||
| 1,085.00 | 166.20 | 178.30 | 172.25 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.00 | -1.05 | 8/14/2026 4:00:07 PM EST | |||
| 1,090.00 | 169.70 | 181.60 | 175.65 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.00 | -1.04 | 8/14/2026 4:00:07 PM EST | |||
| 1,095.00 | 173.30 | 185.20 | 179.25 | % | 0.16 | 0 | 0 | 0.73 | -0.62 | 0.00 | -1.04 | 8/14/2026 4:00:07 PM EST | |||
| 1,100.00 | 176.90 | 188.70 | 182.80 | % | 0.17 | 0 | 0 | 0.73 | -0.62 | 0.00 | -1.03 | 8/14/2026 4:00:07 PM EST | |||
| 1,105.00 | 180.40 | 192.40 | 186.40 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.00 | -1.03 | 8/14/2026 4:00:07 PM EST | |||
| 1,110.00 | 184.10 | 196.40 | 190.25 | % | 0.17 | 0 | 0 | 0.74 | -0.63 | 0.00 | -1.02 | 8/14/2026 4:00:07 PM EST | |||
| 1,115.00 | 187.90 | 199.70 | 193.80 | % | 0.17 | 0 | 0 | 0.73 | -0.64 | 0.00 | -1.01 | 8/14/2026 4:00:07 PM EST | |||
| 1,120.00 | 191.40 | 203.40 | 197.40 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.00 | -1.01 | 8/14/2026 4:00:07 PM EST | |||
| 1,125.00 | 195.30 | 207.10 | 201.20 | % | 0.18 | 0 | 0 | 0.74 | -0.65 | 0.00 | -1.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,130.00 | 199.10 | 211.10 | 205.10 | % | 0.18 | 0 | 0 | 0.74 | -0.66 | 0.00 | -0.99 | 8/14/2026 4:00:07 PM EST | |||
| 1,135.00 | 202.60 | 214.80 | 208.70 | % | 0.18 | 0 | 0 | 0.73 | -0.67 | 0.00 | -0.99 | 8/14/2026 4:00:07 PM EST | |||
| 1,140.00 | 206.60 | 218.70 | 212.65 | % | 0.19 | 0 | 0 | 0.74 | -0.67 | 0.00 | -0.98 | 8/14/2026 4:00:07 PM EST | |||
| 1,145.00 | 210.50 | 222.40 | 216.45 | % | 0.19 | 0 | 0 | 0.74 | -0.68 | 0.00 | -0.97 | 8/14/2026 4:00:07 PM EST | |||
| 1,150.00 | 214.40 | 226.10 | 220.25 | % | 0.19 | 0 | 0 | 0.74 | -0.68 | 0.00 | -0.96 | 8/14/2026 4:00:07 PM EST | |||
| 1,160.00 | 222.10 | 234.00 | 228.05 | % | 0.20 | 0 | 0 | 0.74 | -0.69 | 0.00 | -0.95 | 8/14/2026 4:00:07 PM EST | |||
| 1,170.00 | 229.70 | 242.00 | 235.85 | % | 0.20 | 0 | 0 | 0.74 | -0.71 | 0.00 | -0.93 | 8/14/2026 4:00:07 PM EST | |||
| 1,180.00 | 237.70 | 250.00 | 243.85 | % | 0.21 | 0 | 0 | 0.74 | -0.72 | 0.00 | -0.92 | 8/14/2026 4:00:07 PM EST | |||
| 1,190.00 | 245.20 | 258.00 | 251.60 | % | 0.21 | 0 | 0 | 0.73 | -0.73 | 0.00 | -0.90 | 8/14/2026 4:00:07 PM EST | |||
| 1,200.00 | 251.70 | 266.20 | 258.95 | % | 0.22 | 0 | 0 | 0.73 | -0.74 | 0.00 | -0.88 | 8/14/2026 4:00:07 PM EST | |||
| 1,210.00 | 262.40 | 274.40 | 268.40 | % | 0.22 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.87 | 8/14/2026 4:00:07 PM EST | |||
| 1,220.00 | 271.00 | 282.70 | 276.85 | % | 0.23 | 0 | 0 | 0.74 | -0.76 | 0.00 | -0.85 | 8/14/2026 4:00:07 PM EST | |||
| 1,230.00 | 279.20 | 291.10 | 285.15 | % | 0.23 | 0 | 0 | 0.74 | -0.77 | 0.00 | -0.83 | 8/14/2026 4:00:07 PM EST | |||
| 1,240.00 | 287.90 | 299.60 | 293.75 | % | 0.24 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.81 | 8/14/2026 4:00:07 PM EST | |||
| 1,250.00 | 294.70 | 308.10 | 301.40 | % | 0.24 | 0 | 0 | 0.73 | -0.78 | 0.00 | -0.79 | 8/14/2026 4:00:07 PM EST | |||
| 1,260.00 | 304.90 | 316.80 | 310.85 | % | 0.25 | 0 | 0 | 0.74 | -0.79 | 0.00 | -0.78 | 8/14/2026 4:00:07 PM EST | |||
| 1,270.00 | 313.40 | 325.20 | 319.30 | % | 0.25 | 0 | 0 | 0.74 | -0.80 | 0.00 | -0.76 | 8/14/2026 4:00:07 PM EST | |||
| 1,280.00 | 322.50 | 334.20 | 328.35 | % | 0.26 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.74 | 8/14/2026 4:00:07 PM EST | |||
| 1,290.00 | 331.20 | 343.00 | 337.10 | % | 0.26 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.72 | 8/14/2026 4:00:07 PM EST | |||
| 1,300.00 | 340.00 | 351.90 | 345.95 | % | 0.27 | 0 | 0 | 0.74 | -0.82 | 0.00 | -0.70 | 8/14/2026 4:00:07 PM EST |