Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $887.09 as of 10/6/2026 1:38:59 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 | 340.90 | 356.00 | 348.45 | % | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:05 PM EST | |||
| 470.00 | 330.90 | 346.50 | 338.70 | 438.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 480.00 | 321.20 | 335.50 | 328.35 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 490.00 | 311.30 | 325.50 | 318.40 | 426.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 500.00 | 301.40 | 316.70 | 309.05 | 386.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.07 | 9/21/2026 | 10/6/2026 4:00:05 PM EST |
| 510.00 | 291.50 | 306.80 | 299.15 | 398.50 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 520.00 | 281.20 | 296.90 | 289.05 | 337.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.09 | 9/11/2026 | 10/6/2026 4:00:05 PM EST |
| 530.00 | 271.60 | 287.00 | 279.30 | % | 0.53 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.10 | 10/6/2026 4:00:05 PM EST | |||
| 540.00 | 264.50 | 277.10 | 270.80 | 368.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.11 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 550.00 | 251.90 | 267.30 | 259.60 | 247.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.14 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 560.00 | 244.90 | 257.50 | 251.20 | 240.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.15 | 9/14/2026 | 10/6/2026 4:00:05 PM EST |
| 570.00 | 235.00 | 247.20 | 241.10 | 245.18 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.09 | 0.98 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 580.00 | 225.30 | 237.30 | 231.30 | 234.46 | % | 0.40 | 1 | 0 | 1.06 | 0.98 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 590.00 | 215.60 | 227.20 | 221.40 | % | 0.38 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.24 | 10/6/2026 4:00:05 PM EST | |||
| 600.00 | 206.00 | 218.10 | 212.05 | % | 0.35 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.28 | 10/6/2026 4:00:05 PM EST | |||
| 610.00 | 195.80 | 208.50 | 202.15 | % | 0.33 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.32 | 10/6/2026 4:00:05 PM EST | |||
| 620.00 | 187.00 | 199.10 | 193.05 | 309.96 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.94 | 0.95 | 0.00 | -0.36 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 630.00 | 174.80 | 189.80 | 182.30 | 300.36 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.91 | 0.94 | 0.00 | -0.41 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 640.00 | 165.60 | 180.60 | 173.10 | % | 0.27 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.46 | 10/6/2026 4:00:05 PM EST | |||
| 650.00 | 159.60 | 170.50 | 165.05 | 165.53 | -39.47 | -19.26% | 0.25 | 4 | 1 | 0.68 | 0.91 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 660.00 | 149.70 | 160.40 | 155.05 | 250.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.64 | 0.90 | 0.00 | -0.57 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 665.00 | 143.10 | 158.30 | 150.70 | % | 0.23 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.60 | 10/6/2026 4:00:05 PM EST | |||
| 670.00 | 139.00 | 152.90 | 145.95 | 182.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.88 | 0.00 | -0.63 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 675.00 | 135.20 | 149.80 | 142.50 | 128.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | 0.87 | 0.00 | -0.66 | 9/15/2026 | 10/6/2026 4:00:05 PM EST |
| 680.00 | 133.80 | 144.50 | 139.15 | 138.50 | -111.10 | -44.52% | 0.20 | 1 | 1 | 0.69 | 0.86 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 685.00 | 127.10 | 142.00 | 134.55 | 123.60 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.67 | 0.85 | 0.00 | -0.72 | 9/15/2026 | 10/6/2026 4:00:05 PM EST |
| 690.00 | 122.40 | 138.00 | 130.20 | 137.90 | +1.55 | +1.14% | 0.19 | 3 | 1 | 0.66 | 0.84 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 695.00 | 118.40 | 133.80 | 126.10 | % | 0.18 | 0 | 0 | 0.66 | 0.83 | 0.00 | -0.77 | 10/6/2026 4:00:05 PM EST | |||
| 700.00 | 117.70 | 127.50 | 122.60 | 119.00 | -79.65 | -40.10% | 0.18 | 6 | 9 | 0.68 | 0.82 | 0.00 | -0.80 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 705.00 | 110.70 | 126.10 | 118.40 | 128.35 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.66 | 0.81 | 0.00 | -0.83 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 710.00 | 106.90 | 122.40 | 114.65 | 136.33 | +1.43 | +1.06% | 0.16 | 1 | 0 | 0.66 | 0.80 | 0.00 | -0.86 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 715.00 | 106.30 | 118.60 | 112.45 | % | 0.16 | 0 | 0 | 0.70 | 0.79 | 0.00 | -0.89 | 10/6/2026 4:00:05 PM EST | |||
| 720.00 | 99.80 | 115.40 | 107.60 | 126.78 | -8.87 | -6.54% | 0.15 | 1 | 1 | 0.67 | 0.78 | 0.00 | -0.91 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 725.00 | 96.20 | 111.30 | 103.75 | 176.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.67 | 0.77 | 0.00 | -0.94 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 730.00 | 92.50 | 106.30 | 99.40 | 129.15 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | 0.75 | 0.00 | -0.96 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 735.00 | 92.10 | 102.80 | 97.45 | % | 0.13 | 0 | 0 | 0.68 | 0.74 | 0.00 | -0.99 | 10/6/2026 4:00:05 PM EST | |||
| 740.00 | 87.50 | 99.50 | 93.50 | 120.65 | % | 0.13 | 1 | 0 | 0.67 | 0.73 | 0.00 | -1.01 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 745.00 | 82.70 | 96.40 | 89.55 | 101.46 | -95.45 | -48.48% | 0.12 | 3 | 1 | 0.66 | 0.71 | 0.00 | -1.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 750.00 | 82.10 | 93.00 | 87.55 | 97.51 | -59.39 | -37.86% | 0.12 | 13 | 5 | 0.68 | 0.70 | 0.00 | -1.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 755.00 | 79.10 | 89.90 | 84.50 | 108.55 | % | 0.11 | 1 | 0 | 0.68 | 0.69 | 0.00 | -1.07 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 760.00 | 75.50 | 86.40 | 80.95 | 84.00 | % | 0.11 | 3 | 0 | 0.67 | 0.67 | 0.00 | -1.09 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 765.00 | 73.00 | 83.90 | 78.45 | 105.40 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.68 | 0.66 | 0.00 | -1.11 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 770.00 | 70.10 | 81.00 | 75.55 | 139.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | 0.64 | 0.00 | -1.12 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 775.00 | 67.20 | 77.10 | 72.15 | 160.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 0.63 | 0.00 | -1.14 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 780.00 | 64.50 | 75.00 | 69.75 | 83.30 | -89.70 | -51.85% | 0.09 | 2 | 3 | 0.68 | 0.61 | 0.00 | -1.15 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 785.00 | 59.30 | 72.70 | 66.00 | 68.21 | -21.79 | -24.22% | 0.08 | 4 | 12 | 0.66 | 0.60 | 0.00 | -1.16 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 790.00 | 59.00 | 70.30 | 64.65 | 72.00 | -83.50 | -53.70% | 0.08 | 1 | 2 | 0.68 | 0.59 | 0.00 | -1.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 795.00 | 56.50 | 67.80 | 62.15 | 61.06 | -84.24 | -57.98% | 0.08 | 10 | 5 | 0.68 | 0.57 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 800.00 | 55.10 | 65.30 | 60.20 | 59.75 | -55.60 | -48.21% | 0.08 | 48 | 7 | 0.69 | 0.56 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 805.00 | 53.10 | 59.40 | 56.25 | 57.00 | -32.05 | -36.00% | 0.07 | 93 | 25 | 0.67 | 0.54 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 810.00 | 50.20 | 55.20 | 52.70 | 55.20 | -65.08 | -54.11% | 0.07 | 31 | 54 | 0.65 | 0.53 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 815.00 | 47.10 | 55.70 | 51.40 | 51.25 | -58.75 | -53.41% | 0.06 | 24 | 12 | 0.66 | 0.51 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 820.00 | 46.00 | 56.20 | 51.10 | 50.00 | -55.62 | -52.66% | 0.06 | 35 | 14 | 0.69 | 0.50 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 825.00 | 43.20 | 54.10 | 48.65 | 56.40 | -49.60 | -46.80% | 0.06 | 5 | 7 | 0.68 | 0.48 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 830.00 | 40.80 | 49.00 | 44.90 | 45.50 | -55.00 | -54.73% | 0.05 | 30 | 58 | 0.66 | 0.47 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 835.00 | 38.80 | 49.20 | 44.00 | 42.15 | -58.09 | -57.96% | 0.05 | 8 | 54 | 0.68 | 0.46 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 840.00 | 37.00 | 47.60 | 42.30 | 40.35 | -61.65 | -60.45% | 0.05 | 29 | 11 | 0.68 | 0.44 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 845.00 | 35.20 | 42.60 | 38.90 | 56.97 | -36.03 | -38.75% | 0.05 | 5 | 15 | 0.66 | 0.43 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 850.00 | 35.40 | 39.80 | 37.60 | 35.40 | -53.60 | -60.23% | 0.04 | 37 | 36 | 0.67 | 0.42 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 855.00 | 31.80 | 42.40 | 37.10 | 37.02 | -46.88 | -55.88% | 0.04 | 19 | 12 | 0.68 | 0.40 | 0.00 | -1.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 860.00 | 31.80 | 36.00 | 33.90 | 35.00 | -50.60 | -59.12% | 0.04 | 7 | 7 | 0.66 | 0.39 | 0.00 | -1.16 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 865.00 | 30.90 | 39.00 | 34.95 | 33.30 | -11.50 | -25.67% | 0.04 | 46 | 9 | 0.70 | 0.38 | 0.00 | -1.15 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 870.00 | 28.50 | 35.80 | 32.15 | 31.80 | -47.80 | -60.05% | 0.04 | 5 | 7 | 0.68 | 0.37 | 0.00 | -1.14 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 875.00 | 28.30 | 34.00 | 31.15 | 29.00 | -53.26 | -64.75% | 0.04 | 22 | 2 | 0.69 | 0.35 | 0.00 | -1.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 880.00 | 27.70 | 31.50 | 29.60 | 27.30 | -53.20 | -66.09% | 0.03 | 33 | 33 | 0.68 | 0.34 | 0.00 | -1.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 885.00 | 24.40 | 31.80 | 28.10 | 28.00 | -18.00 | -39.13% | 0.03 | 5 | 15 | 0.68 | 0.33 | 0.00 | -1.10 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 890.00 | 24.70 | 29.00 | 26.85 | 26.17 | -39.83 | -60.35% | 0.03 | 7 | 14 | 0.68 | 0.32 | 0.00 | -1.08 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 895.00 | 22.70 | 28.70 | 25.70 | 31.30 | -33.48 | -51.69% | 0.03 | 5 | 18 | 0.69 | 0.31 | 0.00 | -1.07 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 900.00 | 23.40 | 26.00 | 24.70 | 24.57 | -35.13 | -58.85% | 0.03 | 297 | 81 | 0.69 | 0.30 | 0.00 | -1.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 905.00 | 19.70 | 26.60 | 23.15 | 21.95 | -40.68 | -64.96% | 0.03 | 3 | 24 | 0.68 | 0.29 | 0.00 | -1.04 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 910.00 | 18.90 | 24.30 | 21.60 | 23.40 | -39.65 | -62.89% | 0.02 | 5 | 17 | 0.68 | 0.28 | 0.00 | -1.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 915.00 | 19.10 | 25.60 | 22.35 | 29.60 | -24.40 | -45.19% | 0.02 | 2 | 26 | 0.70 | 0.27 | 0.00 | -1.00 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 920.00 | 18.20 | 21.90 | 20.05 | 20.23 | -39.48 | -66.12% | 0.02 | 10 | 19 | 0.68 | 0.26 | 0.00 | -0.98 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 925.00 | 17.90 | 21.30 | 19.60 | 19.70 | -34.30 | -63.52% | 0.02 | 66 | 17 | 0.69 | 0.25 | 0.00 | -0.96 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 930.00 | 16.00 | 22.60 | 19.30 | 18.92 | -32.58 | -63.27% | 0.02 | 5 | 28 | 0.70 | 0.24 | 0.00 | -0.95 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 935.00 | 14.10 | 21.00 | 17.55 | 17.34 | -33.56 | -65.94% | 0.02 | 2 | 27 | 0.69 | 0.23 | 0.00 | -0.93 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 940.00 | 13.20 | 19.60 | 16.40 | 15.90 | -28.29 | -64.02% | 0.02 | 3 | 46 | 0.69 | 0.22 | 0.00 | -0.91 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 945.00 | 12.30 | 19.20 | 15.75 | 31.84 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.69 | 0.21 | 0.00 | -0.89 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 950.00 | 14.10 | 16.80 | 15.45 | 14.20 | -26.65 | -65.24% | 0.02 | 20 | 87 | 0.70 | 0.20 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 955.00 | 13.30 | 16.60 | 14.95 | 13.40 | -29.63 | -68.86% | 0.02 | 4 | 25 | 0.70 | 0.20 | 0.00 | -0.85 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 960.00 | 12.50 | 16.00 | 14.25 | 16.80 | -22.60 | -57.36% | 0.01 | 11 | 29 | 0.70 | 0.19 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 965.00 | 9.60 | 15.80 | 12.70 | 15.20 | -9.80 | -39.20% | 0.01 | 12 | 29 | 0.69 | 0.18 | 0.00 | -0.81 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 970.00 | 10.90 | 13.90 | 12.40 | 15.50 | -22.00 | -58.67% | 0.01 | 66 | 78 | 0.69 | 0.17 | 0.00 | -0.79 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 975.00 | 10.80 | 14.00 | 12.40 | 11.95 | -26.64 | -69.04% | 0.01 | 26 | 15 | 0.71 | 0.17 | 0.00 | -0.77 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 980.00 | 11.00 | 12.90 | 11.95 | 12.00 | -16.01 | -57.16% | 0.01 | 5,305 | 88 | 0.71 | 0.16 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 985.00 | 9.80 | 12.80 | 11.30 | 13.00 | -41.90 | -76.33% | 0.01 | 2 | 24 | 0.71 | 0.15 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 990.00 | 9.30 | 11.70 | 10.50 | 9.70 | -8.40 | -46.41% | 0.01 | 3 | 9 | 0.70 | 0.15 | 0.00 | -0.71 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 995.00 | 8.90 | 11.40 | 10.15 | 15.80 | -33.20 | -67.76% | 0.01 | 27 | 35 | 0.71 | 0.14 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,000.00 | 8.00 | 10.60 | 9.30 | 9.63 | -16.92 | -63.73% | 0.01 | 54 | 161 | 0.71 | 0.13 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,005.00 | 8.10 | 10.70 | 9.40 | 11.80 | -15.60 | -56.94% | 0.01 | 26 | 5 | 0.72 | 0.13 | 0.00 | -0.65 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,010.00 | 7.60 | 9.00 | 8.30 | 9.00 | -8.26 | -47.86% | 0.01 | 6 | 3 | 0.70 | 0.12 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,015.00 | 5.80 | 11.70 | 8.75 | 10.71 | -14.89 | -58.17% | 0.01 | 26 | 9 | 0.72 | 0.12 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,020.00 | 6.90 | 9.00 | 7.95 | 7.93 | -16.87 | -68.03% | 0.01 | 10 | 13 | 0.71 | 0.11 | 0.00 | -0.59 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,025.00 | 3.60 | 11.80 | 7.70 | 21.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.11 | 0.00 | -0.58 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,030.00 | 5.80 | 8.20 | 7.00 | 6.90 | -14.00 | -66.99% | 0.01 | 4 | 10 | 0.71 | 0.10 | 0.00 | -0.56 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,035.00 | 5.20 | 8.20 | 6.70 | 9.78 | -10.22 | -51.10% | 0.01 | 1 | 43 | 0.71 | 0.10 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,040.00 | 2.70 | 10.80 | 6.75 | 7.44 | -12.07 | -61.87% | 0.01 | 1 | 28 | 0.71 | 0.09 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,045.00 | 4.80 | 9.10 | 6.95 | 8.60 | -9.90 | -53.52% | 0.01 | 15 | 38 | 0.74 | 0.09 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,050.00 | 2.45 | 9.30 | 5.88 | 6.00 | -14.00 | -70.00% | 0.01 | 96 | 68 | 0.70 | 0.09 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,055.00 | 1.80 | 10.10 | 5.95 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.08 | 0.00 | -0.47 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,060.00 | 4.10 | 8.50 | 6.30 | 5.60 | -10.00 | -64.11% | 0.01 | 1 | 141 | 0.75 | 0.08 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,070.00 | 1.00 | 9.10 | 5.05 | 10.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.07 | 0.00 | -0.42 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,080.00 | 0.65 | 8.60 | 4.63 | 31.88 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.69 | 0.06 | 0.00 | -0.39 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,090.00 | 0.45 | 7.40 | 3.93 | 9.61 | -5.29 | -35.51% | 0.00 | 2 | 29 | 0.68 | 0.06 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,100.00 | 3.00 | 5.10 | 4.05 | 3.90 | -9.70 | -71.33% | 0.00 | 5,155 | 36 | 0.75 | 0.05 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,110.00 | 2.15 | 6.70 | 4.43 | 3.74 | -9.76 | -72.30% | 0.00 | 6 | 5 | 0.77 | 0.05 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,120.00 | 0.05 | 7.20 | 3.63 | 18.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.04 | 0.00 | -0.29 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,130.00 | 0.05 | 6.90 | 3.48 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.04 | 0.00 | -0.27 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,140.00 | 0.05 | 6.30 | 3.18 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.04 | 0.00 | -0.24 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,150.00 | 0.05 | 3.20 | 1.63 | 2.06 | -6.29 | -75.33% | 0.00 | 9 | 38 | 0.63 | 0.03 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 1.79 | -20.58 | -92.00% | 0.00 | 4 | 1 | 0.88 | 0.03 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,170.00 | 0.05 | 6.30 | 3.18 | 15.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.03 | 0.00 | -0.19 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,180.00 | 0.05 | 6.10 | 3.08 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.02 | 0.00 | -0.17 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,190.00 | 0.05 | 6.00 | 3.03 | 6.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.02 | 0.00 | -0.16 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,200.00 | 0.40 | 2.70 | 1.55 | 2.10 | -2.40 | -53.34% | 0.00 | 9 | 29 | 0.74 | 0.02 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 5.70 | 2.85 | 12.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.02 | 0.00 | -0.12 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,220.00 | 0.05 | 4.90 | 2.48 | 3.00 | -5.57 | -65.00% | 0.00 | 1 | 23 | 0.75 | 0.01 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 5.40 | 2.70 | 2.81 | -2.29 | -44.91% | 0.00 | 3 | 12 | 1.00 | 0.01 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 5.40 | 2.70 | 7.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.01 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 5.30 | 2.65 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.03 | 0.01 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 5.40 | 2.70 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.01 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 9.50 | 4.75 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.01 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 5.10 | 2.55 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 5.00 | 2.50 | 9.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 4:00:05 PM EST |
| 1,300.00 | 0.50 | 1.30 | 0.90 | 0.94 | -1.61 | -63.14% | 0.00 | 1 | 50 | 0.82 | 0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/6/2026 4:00:05 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 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.90 | 2.45 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.77 | +0.37 | +92.50% | 0.01 | 1 | 21 | 0.92 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 5.20 | 2.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.08 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 5.50 | 2.75 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | -0.09 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 5.40 | 2.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | -0.01 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 9.20 | 4.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 550.00 | 0.05 | 4.70 | 2.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.81 | -0.01 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 5.50 | 2.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | -0.01 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 570.00 | 0.45 | 2.80 | 1.63 | 1.25 | -0.90 | -41.86% | 0.00 | 6 | 36 | 0.71 | -0.02 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 6.10 | 3.05 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.93 | -0.02 | 0.00 | -0.20 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 590.00 | 0.55 | 2.70 | 1.63 | 1.45 | -1.06 | -42.24% | 0.00 | 5 | 43 | 0.66 | -0.03 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 600.00 | 1.30 | 6.60 | 3.95 | 2.05 | +0.64 | +45.39% | 0.01 | 47 | 32 | 0.75 | -0.03 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 610.00 | 0.40 | 5.40 | 2.90 | 3.78 | +0.98 | +35.00% | 0.00 | 1 | 20 | 0.64 | -0.04 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 620.00 | 2.40 | 4.10 | 3.25 | 3.22 | +0.57 | +21.51% | 0.01 | 12 | 32 | 0.67 | -0.05 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 630.00 | 1.50 | 5.30 | 3.40 | 3.87 | -0.76 | -16.42% | 0.01 | 1 | 28 | 0.63 | -0.06 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 640.00 | 3.20 | 5.50 | 4.35 | 4.92 | +2.67 | +118.67% | 0.01 | 21 | 23 | 0.65 | -0.07 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 650.00 | 4.50 | 6.80 | 5.65 | 5.40 | +2.80 | +107.70% | 0.01 | 113 | 143 | 0.66 | -0.09 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 660.00 | 5.00 | 8.10 | 6.55 | 7.00 | +3.60 | +105.89% | 0.01 | 12 | 72 | 0.65 | -0.10 | 0.00 | -0.57 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 665.00 | 5.80 | 9.60 | 7.70 | 7.11 | +2.84 | +66.52% | 0.01 | 2 | 50 | 0.66 | -0.11 | 0.00 | -0.60 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 670.00 | 4.60 | 9.40 | 7.00 | 8.60 | +4.60 | +115.00% | 0.01 | 5 | 40 | 0.62 | -0.12 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 675.00 | 5.10 | 10.10 | 7.60 | 9.50 | +5.30 | +126.19% | 0.01 | 20 | 33 | 0.62 | -0.13 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 680.00 | 9.00 | 11.00 | 10.00 | 9.81 | +5.61 | +133.58% | 0.01 | 136 | 71 | 0.66 | -0.14 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 685.00 | 10.10 | 12.30 | 11.20 | 10.00 | +5.40 | +117.40% | 0.02 | 4 | 88 | 0.66 | -0.14 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 690.00 | 10.00 | 13.30 | 11.65 | 12.00 | +7.37 | +159.18% | 0.02 | 4 | 63 | 0.65 | -0.15 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 695.00 | 12.10 | 14.00 | 13.05 | 13.15 | +7.15 | +119.17% | 0.02 | 41 | 24 | 0.66 | -0.17 | 0.00 | -0.77 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 700.00 | 12.60 | 15.00 | 13.80 | 14.30 | +8.15 | +132.52% | 0.02 | 202 | 147 | 0.65 | -0.18 | 0.00 | -0.80 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 705.00 | 12.20 | 17.70 | 14.95 | 15.20 | +8.42 | +124.19% | 0.02 | 7 | 171 | 0.65 | -0.19 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 710.00 | 15.10 | 17.40 | 16.25 | 15.91 | +8.41 | +112.14% | 0.02 | 18 | 17 | 0.66 | -0.20 | 0.00 | -0.86 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 715.00 | 16.00 | 18.40 | 17.20 | 17.70 | +9.80 | +124.06% | 0.02 | 31 | 95 | 0.65 | -0.21 | 0.00 | -0.89 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 720.00 | 17.10 | 19.80 | 18.45 | 19.45 | +11.48 | +144.04% | 0.03 | 41 | 41 | 0.65 | -0.22 | 0.00 | -0.91 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 725.00 | 18.10 | 20.50 | 19.30 | 20.47 | +11.56 | +129.75% | 0.03 | 14 | 94 | 0.64 | -0.23 | 0.00 | -0.94 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 730.00 | 20.00 | 22.70 | 21.35 | 22.70 | +12.85 | +130.46% | 0.03 | 24 | 27 | 0.65 | -0.25 | 0.00 | -0.96 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 735.00 | 22.10 | 24.30 | 23.20 | 24.20 | +13.80 | +132.70% | 0.03 | 8 | 46 | 0.66 | -0.26 | 0.00 | -0.99 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 740.00 | 22.90 | 25.90 | 24.40 | 26.28 | +15.13 | +135.70% | 0.03 | 23 | 54 | 0.65 | -0.27 | 0.00 | -1.01 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 745.00 | 25.30 | 28.10 | 26.70 | 24.40 | +2.40 | +10.91% | 0.04 | 6 | 6 | 0.66 | -0.29 | 0.00 | -1.03 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 750.00 | 26.80 | 29.40 | 28.10 | 29.79 | +17.29 | +138.32% | 0.04 | 85 | 104 | 0.65 | -0.30 | 0.00 | -1.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 755.00 | 27.50 | 32.60 | 30.05 | 28.48 | +13.40 | +88.86% | 0.04 | 2 | 23 | 0.65 | -0.31 | 0.00 | -1.07 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 760.00 | 29.50 | 35.20 | 32.35 | 34.48 | +18.78 | +119.62% | 0.04 | 22 | 134 | 0.66 | -0.33 | 0.00 | -1.09 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 765.00 | 31.20 | 37.80 | 34.50 | 34.05 | +18.05 | +112.82% | 0.05 | 4 | 14 | 0.66 | -0.34 | 0.00 | -1.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 770.00 | 35.00 | 37.40 | 36.20 | 38.79 | +21.79 | +128.18% | 0.05 | 195 | 58 | 0.66 | -0.36 | 0.00 | -1.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 775.00 | 32.80 | 39.70 | 36.25 | 38.50 | +5.00 | +14.93% | 0.05 | 4 | 30 | 0.63 | -0.37 | 0.00 | -1.14 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 780.00 | 39.00 | 43.80 | 41.40 | 43.00 | +23.75 | +123.38% | 0.05 | 54 | 67 | 0.67 | -0.39 | 0.00 | -1.15 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 785.00 | 39.80 | 45.90 | 42.85 | 43.75 | +22.07 | +101.80% | 0.05 | 5 | 8 | 0.66 | -0.40 | 0.00 | -1.16 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 790.00 | 43.30 | 49.40 | 46.35 | 47.50 | +24.41 | +105.72% | 0.06 | 5 | 24 | 0.67 | -0.41 | 0.00 | -1.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 795.00 | 43.90 | 50.80 | 47.35 | 49.60 | +25.40 | +104.96% | 0.06 | 7 | 19 | 0.65 | -0.43 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 800.00 | 50.00 | 54.00 | 52.00 | 51.50 | +26.35 | +104.78% | 0.07 | 56 | 178 | 0.68 | -0.44 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 805.00 | 47.30 | 58.40 | 52.85 | 52.80 | +9.30 | +21.38% | 0.07 | 7 | 17 | 0.66 | -0.46 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 810.00 | 48.30 | 61.20 | 54.75 | 51.65 | +23.53 | +83.68% | 0.07 | 11 | 47 | 0.65 | -0.47 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 815.00 | 52.70 | 63.80 | 58.25 | 54.46 | +26.46 | +94.50% | 0.07 | 4 | 12 | 0.66 | -0.49 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 820.00 | 58.50 | 66.60 | 62.55 | 55.80 | +26.25 | +88.84% | 0.08 | 4 | 88 | 0.68 | -0.50 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 825.00 | 59.90 | 67.50 | 63.70 | 65.65 | +0.65 | +1.00% | 0.08 | 19 | 36 | 0.65 | -0.52 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 830.00 | 62.50 | 71.30 | 66.90 | 60.10 | +23.90 | +66.03% | 0.08 | 20 | 23 | 0.66 | -0.53 | 0.00 | -1.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 835.00 | 64.60 | 75.50 | 70.05 | 60.30 | -3.00 | -4.74% | 0.08 | 27 | 36 | 0.66 | -0.54 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 840.00 | 71.60 | 78.00 | 74.80 | 57.10 | +19.10 | +50.27% | 0.09 | 4 | 52 | 0.68 | -0.56 | 0.00 | -1.19 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 845.00 | 70.70 | 81.80 | 76.25 | 73.12 | +32.55 | +80.24% | 0.09 | 4 | 29 | 0.66 | -0.57 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 850.00 | 73.90 | 85.00 | 79.45 | 76.02 | +32.02 | +72.78% | 0.09 | 15 | 43 | 0.66 | -0.58 | 0.00 | -1.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 855.00 | 77.20 | 88.30 | 82.75 | 79.15 | +34.03 | +75.43% | 0.10 | 1 | 6 | 0.66 | -0.60 | 0.00 | -1.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 860.00 | 81.40 | 91.50 | 86.45 | 47.37 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | -0.61 | 0.00 | -1.16 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 865.00 | 84.90 | 95.00 | 89.95 | 50.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | -0.62 | 0.00 | -1.15 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 870.00 | 87.80 | 98.50 | 93.15 | 80.33 | +27.96 | +53.39% | 0.11 | 2 | 4 | 0.66 | -0.63 | 0.00 | -1.14 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 875.00 | 91.30 | 102.00 | 96.65 | 80.96 | +25.46 | +45.88% | 0.11 | 2 | 3 | 0.66 | -0.65 | 0.00 | -1.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 880.00 | 94.90 | 105.60 | 100.25 | 94.32 | +36.37 | +62.77% | 0.11 | 2 | 35 | 0.66 | -0.66 | 0.00 | -1.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 885.00 | 98.20 | 109.30 | 103.75 | 107.90 | +46.97 | +77.09% | 0.12 | 2 | 6 | 0.66 | -0.67 | 0.00 | -1.10 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 890.00 | 102.30 | 113.00 | 107.65 | 106.40 | +42.87 | +67.48% | 0.12 | 4 | 8 | 0.66 | -0.68 | 0.00 | -1.08 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 895.00 | 106.10 | 116.80 | 111.45 | 65.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | -0.69 | 0.00 | -1.07 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 900.00 | 109.80 | 120.60 | 115.20 | 85.00 | +16.20 | +23.55% | 0.13 | 2 | 24 | 0.66 | -0.70 | 0.00 | -1.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 905.00 | 113.70 | 124.60 | 119.15 | 70.70 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.66 | -0.71 | 0.00 | -1.04 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 910.00 | 116.10 | 128.50 | 122.30 | 101.70 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.65 | -0.72 | 0.00 | -1.02 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 915.00 | 120.50 | 132.50 | 126.50 | 137.29 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.65 | -0.73 | 0.00 | -1.00 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 920.00 | 125.60 | 136.50 | 131.05 | 79.60 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.66 | -0.74 | 0.00 | -0.98 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 925.00 | 129.60 | 143.00 | 136.30 | 75.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.68 | -0.75 | 0.00 | -0.96 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 930.00 | 132.40 | 147.60 | 140.00 | 149.90 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.67 | -0.76 | 0.00 | -0.95 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 935.00 | 136.50 | 152.00 | 144.25 | 97.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.77 | 0.00 | -0.93 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 940.00 | 140.70 | 156.20 | 148.45 | 93.16 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.67 | -0.78 | 0.00 | -0.91 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 945.00 | 144.90 | 157.20 | 151.05 | 153.86 | +63.37 | +70.03% | 0.16 | 1 | 63 | 0.64 | -0.79 | 0.00 | -0.89 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 950.00 | 149.10 | 164.20 | 156.65 | 157.40 | +58.60 | +59.32% | 0.16 | 1 | 15 | 0.67 | -0.80 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 955.00 | 154.70 | 168.90 | 161.80 | % | 0.17 | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.85 | 10/6/2026 4:00:05 PM EST | |||
| 960.00 | 157.80 | 173.20 | 165.50 | 100.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.67 | -0.81 | 0.00 | -0.83 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 965.00 | 162.20 | 174.50 | 168.35 | 189.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -0.82 | 0.00 | -0.81 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 970.00 | 168.00 | 178.90 | 173.45 | 106.69 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | -0.83 | 0.00 | -0.79 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 975.00 | 171.40 | 186.30 | 178.85 | % | 0.18 | 0 | 0 | 0.66 | -0.83 | 0.00 | -0.77 | 10/6/2026 4:00:05 PM EST | |||
| 980.00 | 176.70 | 187.60 | 182.15 | 168.31 | % | 0.19 | 2 | 0 | 0.65 | -0.84 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 985.00 | 180.30 | 195.30 | 187.80 | % | 0.19 | 0 | 0 | 0.66 | -0.85 | 0.00 | -0.73 | 10/6/2026 4:00:05 PM EST | |||
| 990.00 | 184.80 | 199.70 | 192.25 | % | 0.19 | 0 | 0 | 0.65 | -0.85 | 0.00 | -0.71 | 10/6/2026 4:00:05 PM EST | |||
| 995.00 | 189.30 | 204.20 | 196.75 | 122.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.64 | -0.86 | 0.00 | -0.69 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,000.00 | 193.90 | 208.70 | 201.30 | 131.92 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.62 | -0.87 | 0.00 | -0.67 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,005.00 | 198.40 | 210.30 | 204.35 | % | 0.20 | 0 | 0 | 0.81 | -0.87 | 0.00 | -0.65 | 10/6/2026 4:00:05 PM EST | |||
| 1,010.00 | 203.50 | 217.80 | 210.65 | % | 0.21 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.63 | 10/6/2026 4:00:05 PM EST | |||
| 1,015.00 | 207.60 | 219.50 | 213.55 | % | 0.21 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.61 | 10/6/2026 4:00:05 PM EST | |||
| 1,020.00 | 212.20 | 227.10 | 219.65 | 154.11 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -0.89 | 0.00 | -0.59 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,025.00 | 217.90 | 228.80 | 223.35 | 158.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | -0.89 | 0.00 | -0.58 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,030.00 | 220.90 | 236.60 | 228.75 | % | 0.22 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.56 | 10/6/2026 4:00:05 PM EST | |||
| 1,035.00 | 225.70 | 242.60 | 234.15 | % | 0.23 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.54 | 10/6/2026 4:00:05 PM EST | |||
| 1,040.00 | 230.60 | 246.00 | 238.30 | % | 0.23 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.52 | 10/6/2026 4:00:05 PM EST | |||
| 1,045.00 | 235.10 | 250.70 | 242.90 | % | 0.23 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.50 | 10/6/2026 4:00:05 PM EST | |||
| 1,050.00 | 239.60 | 255.10 | 247.35 | % | 0.24 | 0 | 0 | 0.91 | -0.91 | 0.00 | -0.49 | 10/6/2026 4:00:05 PM EST | |||
| 1,055.00 | 244.60 | 260.20 | 252.40 | % | 0.24 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.47 | 10/6/2026 4:00:05 PM EST | |||
| 1,060.00 | 249.40 | 264.60 | 257.00 | % | 0.24 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.45 | 10/6/2026 4:00:05 PM EST | |||
| 1,070.00 | 258.90 | 274.40 | 266.65 | 178.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | -0.93 | 0.00 | -0.42 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,080.00 | 268.50 | 283.80 | 276.15 | 204.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | -0.94 | 0.00 | -0.39 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,090.00 | 278.20 | 293.40 | 285.80 | % | 0.26 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.37 | 10/6/2026 4:00:05 PM EST | |||
| 1,100.00 | 288.20 | 300.20 | 294.20 | 278.62 | % | 0.27 | 2 | 0 | 0.90 | -0.95 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 4:00:05 PM EST | |
| 1,110.00 | 299.10 | 312.40 | 305.75 | % | 0.28 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.31 | 10/6/2026 4:00:05 PM EST | |||
| 1,120.00 | 308.70 | 322.50 | 315.60 | % | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.29 | 10/6/2026 4:00:05 PM EST | |||
| 1,130.00 | 318.50 | 332.70 | 325.60 | % | 0.29 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.27 | 10/6/2026 4:00:05 PM EST | |||
| 1,140.00 | 328.30 | 342.40 | 335.35 | % | 0.29 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.24 | 10/6/2026 4:00:05 PM EST | |||
| 1,150.00 | 337.40 | 351.60 | 344.50 | 359.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -0.97 | 0.00 | -0.23 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 1,160.00 | 348.00 | 361.80 | 354.90 | 263.56 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | -0.97 | 0.00 | -0.20 | 9/22/2026 | 10/6/2026 4:00:05 PM EST |
| 1,170.00 | 356.90 | 371.60 | 364.25 | 272.29 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.19 | 9/22/2026 | 10/6/2026 4:00:05 PM EST |
| 1,180.00 | 366.20 | 382.70 | 374.45 | 281.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.17 | 9/22/2026 | 10/6/2026 4:00:05 PM EST |
| 1,190.00 | 376.10 | 391.50 | 383.80 | % | 0.32 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.16 | 10/6/2026 4:00:05 PM EST | |||
| 1,200.00 | 386.50 | 402.60 | 394.55 | 367.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.13 | -0.98 | 0.00 | -0.14 | 9/18/2026 | 10/6/2026 4:00:05 PM EST |
| 1,210.00 | 396.70 | 412.70 | 404.70 | % | 0.33 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.12 | 10/6/2026 4:00:05 PM EST | |||
| 1,220.00 | 407.50 | 421.30 | 414.40 | % | 0.34 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.12 | 10/6/2026 4:00:05 PM EST | |||
| 1,230.00 | 416.50 | 431.30 | 423.90 | % | 0.34 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.10 | 10/6/2026 4:00:05 PM EST | |||
| 1,240.00 | 426.50 | 441.30 | 433.90 | 346.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.09 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,250.00 | 436.60 | 452.40 | 444.50 | % | 0.36 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.08 | 10/6/2026 4:00:05 PM EST | |||
| 1,260.00 | 445.90 | 462.20 | 454.05 | % | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 1,270.00 | 456.30 | 472.10 | 464.20 | % | 0.37 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 1,280.00 | 466.30 | 482.00 | 474.15 | 480.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.24 | -0.99 | 0.00 | -0.06 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 1,290.00 | 476.50 | 491.30 | 483.90 | % | 0.38 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 1,300.00 | 487.40 | 498.90 | 493.15 | 462.00 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.19 | -0.99 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,310.00 | 497.40 | 511.40 | 504.40 | % | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.04 | 10/6/2026 4:00:05 PM EST |