Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $849.28 as of 9/4/2026 8:26:42 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 | 382.40 | 398.20 | 390.30 | % | 0.85 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 470.00 | 372.50 | 388.00 | 380.25 | % | 0.81 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 480.00 | 362.60 | 378.30 | 370.45 | % | 0.77 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 9/4/2026 3:59:54 PM EST | |||
| 490.00 | 352.80 | 368.60 | 360.70 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 500.00 | 345.10 | 357.90 | 351.50 | 352.80 | % | 0.70 | 1 | 0 | 1.19 | 0.99 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 505.00 | 338.00 | 354.00 | 346.00 | % | 0.69 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 510.00 | 333.10 | 349.00 | 341.05 | % | 0.67 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 515.00 | 328.20 | 343.70 | 335.95 | % | 0.65 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 520.00 | 323.30 | 339.20 | 331.25 | % | 0.64 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 525.00 | 318.40 | 334.00 | 326.20 | % | 0.62 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 530.00 | 313.60 | 329.40 | 321.50 | 270.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 535.00 | 311.20 | 321.40 | 316.30 | 317.50 | % | 0.59 | 1 | 0 | 1.01 | 0.99 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 540.00 | 303.80 | 319.60 | 311.70 | 255.35 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.12 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 545.00 | 299.00 | 314.90 | 306.95 | % | 0.56 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.13 | 9/4/2026 3:59:54 PM EST | |||
| 550.00 | 294.20 | 309.90 | 302.05 | % | 0.55 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.14 | 9/4/2026 3:59:54 PM EST | |||
| 555.00 | 289.30 | 305.60 | 297.45 | % | 0.54 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.14 | 9/4/2026 3:59:54 PM EST | |||
| 560.00 | 284.50 | 300.00 | 292.25 | % | 0.52 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.15 | 9/4/2026 3:59:54 PM EST | |||
| 565.00 | 279.70 | 295.50 | 287.60 | % | 0.51 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.17 | 9/4/2026 3:59:54 PM EST | |||
| 570.00 | 274.90 | 290.90 | 282.90 | % | 0.50 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.18 | 9/4/2026 3:59:54 PM EST | |||
| 575.00 | 270.10 | 286.40 | 278.25 | % | 0.48 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.19 | 9/4/2026 3:59:54 PM EST | |||
| 580.00 | 265.40 | 281.70 | 273.55 | % | 0.47 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.20 | 9/4/2026 3:59:54 PM EST | |||
| 585.00 | 260.60 | 274.40 | 267.50 | % | 0.46 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.21 | 9/4/2026 3:59:54 PM EST | |||
| 590.00 | 255.90 | 271.40 | 263.65 | 243.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.97 | 0.96 | 0.00 | -0.22 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 595.00 | 251.20 | 266.70 | 258.95 | % | 0.44 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.24 | 9/4/2026 3:59:54 PM EST | |||
| 600.00 | 248.50 | 259.30 | 253.90 | % | 0.42 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.25 | 9/4/2026 3:59:54 PM EST | |||
| 605.00 | 241.80 | 257.00 | 249.40 | 243.30 | % | 0.41 | 2 | 0 | 0.93 | 0.95 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 610.00 | 238.70 | 250.00 | 244.35 | % | 0.40 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.29 | 9/4/2026 3:59:54 PM EST | |||
| 615.00 | 232.50 | 248.10 | 240.30 | % | 0.39 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.30 | 9/4/2026 3:59:54 PM EST | |||
| 620.00 | 227.90 | 243.60 | 235.75 | % | 0.38 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.32 | 9/4/2026 3:59:54 PM EST | |||
| 625.00 | 223.30 | 239.00 | 231.15 | % | 0.37 | 0 | 0 | 0.90 | 0.94 | 0.00 | -0.34 | 9/4/2026 3:59:54 PM EST | |||
| 630.00 | 218.80 | 234.50 | 226.65 | % | 0.36 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.35 | 9/4/2026 3:59:54 PM EST | |||
| 635.00 | 215.80 | 230.00 | 222.90 | % | 0.35 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.37 | 9/4/2026 3:59:54 PM EST | |||
| 640.00 | 209.80 | 225.00 | 217.40 | % | 0.34 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.39 | 9/4/2026 3:59:54 PM EST | |||
| 645.00 | 205.40 | 220.40 | 212.90 | % | 0.33 | 0 | 0 | 0.86 | 0.92 | 0.00 | -0.41 | 9/4/2026 3:59:54 PM EST | |||
| 650.00 | 203.20 | 213.40 | 208.30 | % | 0.32 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.43 | 9/4/2026 3:59:54 PM EST | |||
| 655.00 | 196.40 | 211.60 | 204.00 | % | 0.31 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.45 | 9/4/2026 3:59:54 PM EST | |||
| 660.00 | 194.00 | 204.90 | 199.45 | % | 0.30 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.47 | 9/4/2026 3:59:54 PM EST | |||
| 665.00 | 187.90 | 200.90 | 194.40 | % | 0.29 | 0 | 0 | 0.65 | 0.90 | 0.00 | -0.49 | 9/4/2026 3:59:54 PM EST | |||
| 670.00 | 184.90 | 196.60 | 190.75 | % | 0.28 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.51 | 9/4/2026 3:59:54 PM EST | |||
| 675.00 | 179.20 | 194.40 | 186.80 | % | 0.28 | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.53 | 9/4/2026 3:59:54 PM EST | |||
| 680.00 | 177.30 | 188.20 | 182.75 | % | 0.27 | 0 | 0 | 0.69 | 0.88 | 0.00 | -0.55 | 9/4/2026 3:59:54 PM EST | |||
| 685.00 | 170.90 | 184.90 | 177.90 | 182.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 0.87 | 0.00 | -0.57 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 690.00 | 169.00 | 180.80 | 174.90 | % | 0.25 | 0 | 0 | 0.70 | 0.86 | 0.00 | -0.59 | 9/4/2026 3:59:54 PM EST | |||
| 695.00 | 162.60 | 176.80 | 169.70 | % | 0.24 | 0 | 0 | 0.67 | 0.86 | 0.00 | -0.61 | 9/4/2026 3:59:54 PM EST | |||
| 700.00 | 161.30 | 171.70 | 166.50 | 167.05 | +55.85 | +50.23% | 0.24 | 1 | 2 | 0.69 | 0.85 | 0.00 | -0.63 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 705.00 | 154.70 | 168.40 | 161.55 | % | 0.23 | 0 | 0 | 0.67 | 0.84 | 0.00 | -0.65 | 9/4/2026 3:59:54 PM EST | |||
| 710.00 | 152.30 | 165.80 | 159.05 | % | 0.22 | 0 | 0 | 0.70 | 0.83 | 0.00 | -0.67 | 9/4/2026 3:59:54 PM EST | |||
| 715.00 | 149.00 | 160.90 | 154.95 | % | 0.22 | 0 | 0 | 0.69 | 0.82 | 0.00 | -0.69 | 9/4/2026 3:59:54 PM EST | |||
| 720.00 | 143.10 | 158.10 | 150.60 | % | 0.21 | 0 | 0 | 0.68 | 0.81 | 0.00 | -0.71 | 9/4/2026 3:59:54 PM EST | |||
| 725.00 | 140.70 | 153.40 | 147.05 | % | 0.20 | 0 | 0 | 0.69 | 0.81 | 0.00 | -0.73 | 9/4/2026 3:59:54 PM EST | |||
| 730.00 | 135.60 | 150.70 | 143.15 | % | 0.20 | 0 | 0 | 0.68 | 0.80 | 0.00 | -0.75 | 9/4/2026 3:59:54 PM EST | |||
| 735.00 | 133.40 | 145.60 | 139.50 | 95.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | 0.79 | 0.00 | -0.77 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 740.00 | 129.80 | 143.50 | 136.65 | % | 0.18 | 0 | 0 | 0.69 | 0.78 | 0.00 | -0.79 | 9/4/2026 3:59:54 PM EST | |||
| 745.00 | 126.20 | 139.80 | 133.00 | % | 0.18 | 0 | 0 | 0.69 | 0.77 | 0.00 | -0.80 | 9/4/2026 3:59:54 PM EST | |||
| 750.00 | 122.70 | 136.20 | 129.45 | % | 0.17 | 0 | 0 | 0.69 | 0.76 | 0.00 | -0.82 | 9/4/2026 3:59:54 PM EST | |||
| 755.00 | 117.70 | 131.70 | 124.70 | % | 0.17 | 0 | 0 | 0.67 | 0.75 | 0.00 | -0.84 | 9/4/2026 3:59:54 PM EST | |||
| 760.00 | 116.50 | 126.90 | 121.70 | 78.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | 0.74 | 0.00 | -0.85 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 765.00 | 113.20 | 123.40 | 118.30 | % | 0.15 | 0 | 0 | 0.68 | 0.73 | 0.00 | -0.87 | 9/4/2026 3:59:54 PM EST | |||
| 770.00 | 110.40 | 118.40 | 114.40 | % | 0.15 | 0 | 0 | 0.67 | 0.72 | 0.00 | -0.88 | 9/4/2026 3:59:54 PM EST | |||
| 775.00 | 107.00 | 117.00 | 112.00 | 72.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | 0.71 | 0.00 | -0.90 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 780.00 | 104.00 | 113.60 | 108.80 | % | 0.14 | 0 | 0 | 0.68 | 0.70 | 0.00 | -0.91 | 9/4/2026 3:59:54 PM EST | |||
| 785.00 | 100.70 | 110.00 | 105.35 | % | 0.13 | 0 | 0 | 0.67 | 0.69 | 0.00 | -0.93 | 9/4/2026 3:59:54 PM EST | |||
| 790.00 | 96.90 | 108.50 | 102.70 | % | 0.13 | 0 | 0 | 0.68 | 0.68 | 0.00 | -0.94 | 9/4/2026 3:59:54 PM EST | |||
| 795.00 | 94.90 | 102.80 | 98.85 | % | 0.12 | 0 | 0 | 0.67 | 0.66 | 0.00 | -0.95 | 9/4/2026 3:59:54 PM EST | |||
| 800.00 | 90.90 | 104.50 | 97.70 | 68.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.65 | 0.00 | -0.96 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 805.00 | 89.20 | 99.70 | 94.45 | % | 0.12 | 0 | 0 | 0.68 | 0.64 | 0.00 | -0.97 | 9/4/2026 3:59:54 PM EST | |||
| 810.00 | 85.50 | 97.10 | 91.30 | 81.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | 0.63 | 0.00 | -0.98 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 815.00 | 83.20 | 94.20 | 88.70 | 59.00 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.68 | 0.62 | 0.00 | -0.99 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 820.00 | 80.90 | 92.10 | 86.50 | % | 0.11 | 0 | 0 | 0.68 | 0.61 | 0.00 | -1.00 | 9/4/2026 3:59:54 PM EST | |||
| 825.00 | 78.30 | 89.00 | 83.65 | 75.93 | % | 0.10 | 10 | 0 | 0.68 | 0.60 | 0.00 | -1.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 830.00 | 75.50 | 86.00 | 80.75 | % | 0.10 | 0 | 0 | 0.68 | 0.59 | 0.00 | -1.01 | 9/4/2026 3:59:54 PM EST | |||
| 835.00 | 73.00 | 83.90 | 78.45 | 74.70 | +22.29 | +42.53% | 0.09 | 9 | 3 | 0.68 | 0.58 | 0.00 | -1.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 840.00 | 70.60 | 81.60 | 76.10 | % | 0.09 | 0 | 0 | 0.68 | 0.56 | 0.00 | -1.02 | 9/4/2026 3:59:54 PM EST | |||
| 845.00 | 68.20 | 79.40 | 73.80 | 76.50 | % | 0.09 | 1 | 0 | 0.71 | 0.55 | 0.00 | -1.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 850.00 | 65.90 | 77.10 | 71.50 | 67.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | 0.54 | 0.00 | -1.03 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 855.00 | 63.60 | 72.40 | 68.00 | 57.47 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.67 | 0.53 | 0.00 | -1.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 860.00 | 61.40 | 72.60 | 67.00 | 55.52 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | 0.52 | 0.00 | -1.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 865.00 | 58.50 | 72.00 | 65.25 | % | 0.08 | 0 | 0 | 0.69 | 0.51 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 870.00 | 56.40 | 68.40 | 62.40 | % | 0.07 | 0 | 0 | 0.68 | 0.50 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 875.00 | 54.20 | 65.80 | 60.00 | % | 0.07 | 0 | 0 | 0.67 | 0.49 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 880.00 | 53.10 | 62.70 | 57.90 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 885.00 | 50.50 | 64.30 | 57.40 | 36.22 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.46 | 0.00 | -1.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 890.00 | 49.30 | 62.20 | 55.75 | 33.43 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.45 | 0.00 | -1.03 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 895.00 | 47.50 | 58.50 | 53.00 | 34.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.68 | 0.44 | 0.00 | -1.02 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 900.00 | 45.10 | 56.90 | 51.00 | 48.00 | % | 0.06 | 1 | 0 | 0.68 | 0.43 | 0.00 | -1.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 905.00 | 44.10 | 54.80 | 49.45 | % | 0.05 | 0 | 0 | 0.68 | 0.42 | 0.00 | -1.01 | 9/4/2026 3:59:54 PM EST | |||
| 910.00 | 41.80 | 55.60 | 48.70 | % | 0.05 | 0 | 0 | 0.69 | 0.41 | 0.00 | -1.01 | 9/4/2026 3:59:54 PM EST | |||
| 915.00 | 40.20 | 51.60 | 45.90 | % | 0.05 | 0 | 0 | 0.68 | 0.40 | 0.00 | -1.00 | 9/4/2026 3:59:54 PM EST | |||
| 920.00 | 39.20 | 49.00 | 44.10 | 28.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.39 | 0.00 | -1.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 925.00 | 37.30 | 48.40 | 42.85 | 37.80 | +4.01 | +11.87% | 0.05 | 16 | 1 | 0.68 | 0.38 | 0.00 | -0.99 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 930.00 | 35.80 | 46.90 | 41.35 | % | 0.04 | 0 | 0 | 0.68 | 0.37 | 0.00 | -0.98 | 9/4/2026 3:59:54 PM EST | |||
| 935.00 | 34.30 | 45.50 | 39.90 | 33.00 | % | 0.04 | 1 | 0 | 0.68 | 0.36 | 0.00 | -0.97 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 940.00 | 33.30 | 44.10 | 38.70 | % | 0.04 | 0 | 0 | 0.68 | 0.35 | 0.00 | -0.96 | 9/4/2026 3:59:54 PM EST | |||
| 945.00 | 31.60 | 45.10 | 38.35 | % | 0.04 | 0 | 0 | 0.69 | 0.34 | 0.00 | -0.96 | 9/4/2026 3:59:54 PM EST | |||
| 950.00 | 30.00 | 37.00 | 33.50 | 36.00 | +15.23 | +73.33% | 0.04 | 2 | 2 | 0.66 | 0.34 | 0.00 | -0.95 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 955.00 | 29.10 | 40.10 | 34.60 | % | 0.04 | 0 | 0 | 0.68 | 0.33 | 0.00 | -0.94 | 9/4/2026 3:59:54 PM EST | |||
| 960.00 | 27.90 | 38.00 | 32.95 | 28.50 | % | 0.03 | 12 | 0 | 0.68 | 0.32 | 0.00 | -0.93 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 965.00 | 27.00 | 37.80 | 32.40 | % | 0.03 | 0 | 0 | 0.68 | 0.31 | 0.00 | -0.91 | 9/4/2026 3:59:54 PM EST | |||
| 970.00 | 25.50 | 36.50 | 31.00 | % | 0.03 | 0 | 0 | 0.68 | 0.30 | 0.00 | -0.90 | 9/4/2026 3:59:54 PM EST | |||
| 975.00 | 25.50 | 33.50 | 29.50 | % | 0.03 | 0 | 0 | 0.68 | 0.29 | 0.00 | -0.89 | 9/4/2026 3:59:54 PM EST | |||
| 980.00 | 25.90 | 32.90 | 29.40 | 25.28 | +7.43 | +41.63% | 0.03 | 1 | 2 | 0.69 | 0.28 | 0.00 | -0.88 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 985.00 | 24.00 | 31.90 | 27.95 | 17.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | 0.28 | 0.00 | -0.87 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 990.00 | 23.00 | 30.80 | 26.90 | % | 0.03 | 0 | 0 | 0.68 | 0.27 | 0.00 | -0.86 | 9/4/2026 3:59:54 PM EST | |||
| 995.00 | 22.00 | 29.20 | 25.60 | % | 0.03 | 0 | 0 | 0.68 | 0.26 | 0.00 | -0.84 | 9/4/2026 3:59:54 PM EST | |||
| 1,000.00 | 23.70 | 28.20 | 25.95 | 24.99 | +10.59 | +73.55% | 0.03 | 4 | 2 | 0.70 | 0.25 | 0.00 | -0.83 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,005.00 | 20.10 | 28.10 | 24.10 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.24 | 0.00 | -0.82 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 1,010.00 | 19.20 | 27.30 | 23.25 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | 0.24 | 0.00 | -0.80 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 1,015.00 | 18.40 | 25.20 | 21.80 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.23 | 0.00 | -0.79 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 1,020.00 | 17.60 | 25.60 | 21.60 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.00 | -0.78 | 9/4/2026 3:59:54 PM EST | |||
| 1,025.00 | 16.80 | 24.80 | 20.80 | 13.08 | -4.16 | -24.13% | 0.02 | 1 | 1 | 0.69 | 0.22 | 0.00 | -0.77 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,030.00 | 16.00 | 24.10 | 20.05 | 18.30 | +7.69 | +72.48% | 0.02 | 30 | 1 | 0.69 | 0.21 | 0.00 | -0.75 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,035.00 | 15.20 | 23.00 | 19.10 | % | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.00 | -0.74 | 9/4/2026 3:59:54 PM EST | |||
| 1,040.00 | 15.10 | 22.30 | 18.70 | 15.80 | % | 0.02 | 22 | 0 | 0.69 | 0.20 | 0.00 | -0.72 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 1,045.00 | 14.00 | 21.70 | 17.85 | % | 0.02 | 0 | 0 | 0.69 | 0.19 | 0.00 | -0.71 | 9/4/2026 3:59:54 PM EST | |||
| 1,050.00 | 13.30 | 21.10 | 17.20 | 15.70 | +6.74 | +75.23% | 0.02 | 9 | 2 | 0.69 | 0.18 | 0.00 | -0.70 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,055.00 | 12.70 | 20.50 | 16.60 | 13.90 | % | 0.02 | 22 | 0 | 0.69 | 0.18 | 0.00 | -0.68 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 1,060.00 | 11.90 | 20.10 | 16.00 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.00 | -0.67 | 9/4/2026 3:59:54 PM EST | |||
| 1,065.00 | 11.40 | 19.40 | 15.40 | % | 0.01 | 0 | 0 | 0.69 | 0.17 | 0.00 | -0.66 | 9/4/2026 3:59:54 PM EST | |||
| 1,070.00 | 11.80 | 18.80 | 15.30 | 13.40 | +4.10 | +44.09% | 0.01 | 17 | 8 | 0.70 | 0.16 | 0.00 | -0.64 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,075.00 | 10.20 | 16.00 | 13.10 | 9.38 | -3.75 | -28.57% | 0.01 | 1 | 1 | 0.67 | 0.16 | 0.00 | -0.63 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,080.00 | 9.80 | 17.80 | 13.80 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.69 | 0.15 | 0.00 | -0.62 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,085.00 | 9.10 | 17.30 | 13.20 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.00 | -0.60 | 9/4/2026 3:59:54 PM EST | |||
| 1,090.00 | 8.60 | 16.90 | 12.75 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.14 | 0.00 | -0.59 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,095.00 | 8.20 | 16.40 | 12.30 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.00 | -0.58 | 9/4/2026 3:59:54 PM EST | |||
| 1,100.00 | 8.10 | 16.00 | 12.05 | 9.90 | +3.81 | +62.57% | 0.01 | 2 | 2 | 0.70 | 0.13 | 0.00 | -0.56 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,105.00 | 7.30 | 15.60 | 11.45 | % | 0.01 | 0 | 0 | 0.69 | 0.13 | 0.00 | -0.55 | 9/4/2026 3:59:54 PM EST | |||
| 1,110.00 | 6.90 | 15.10 | 11.00 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.54 | 9/4/2026 3:59:54 PM EST | |||
| 1,115.00 | 6.50 | 14.80 | 10.65 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.52 | 9/4/2026 3:59:54 PM EST | |||
| 1,120.00 | 6.10 | 14.40 | 10.25 | % | 0.01 | 0 | 0 | 0.69 | 0.12 | 0.00 | -0.51 | 9/4/2026 3:59:54 PM EST | |||
| 1,125.00 | 5.70 | 12.40 | 9.05 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.50 | 9/4/2026 3:59:54 PM EST | |||
| 1,130.00 | 5.30 | 13.10 | 9.20 | % | 0.01 | 0 | 0 | 0.69 | 0.11 | 0.00 | -0.49 | 9/4/2026 3:59:54 PM EST | |||
| 1,135.00 | 5.00 | 12.20 | 8.60 | % | 0.01 | 0 | 0 | 0.68 | 0.10 | 0.00 | -0.48 | 9/4/2026 3:59:54 PM EST | |||
| 1,140.00 | 4.70 | 13.00 | 8.85 | % | 0.01 | 0 | 0 | 0.69 | 0.10 | 0.00 | -0.46 | 9/4/2026 3:59:54 PM EST | |||
| 1,145.00 | 4.50 | 12.70 | 8.60 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.45 | 9/4/2026 3:59:54 PM EST | |||
| 1,150.00 | 5.00 | 12.30 | 8.65 | 6.87 | +1.36 | +24.69% | 0.01 | 2 | 4 | 0.71 | 0.09 | 0.00 | -0.44 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,160.00 | 3.30 | 10.60 | 6.95 | % | 0.01 | 0 | 0 | 0.68 | 0.09 | 0.00 | -0.42 | 9/4/2026 3:59:54 PM EST | |||
| 1,170.00 | 4.00 | 9.10 | 6.55 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.39 | 9/4/2026 3:59:54 PM EST | |||
| 1,180.00 | 2.30 | 9.40 | 5.85 | % | 0.00 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.37 | 9/4/2026 3:59:54 PM EST | |||
| 1,190.00 | 1.90 | 8.10 | 5.00 | % | 0.00 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.35 | 9/4/2026 3:59:54 PM EST | |||
| 1,200.00 | 1.35 | 9.50 | 5.43 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.06 | 0.00 | -0.33 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,210.00 | 1.00 | 9.10 | 5.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.06 | 0.00 | -0.31 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,220.00 | 0.65 | 8.80 | 4.73 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.06 | 0.00 | -0.30 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,230.00 | 0.50 | 8.40 | 4.45 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.05 | 0.00 | -0.28 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,240.00 | 1.30 | 8.10 | 4.70 | % | 0.00 | 0 | 0 | 0.71 | 0.05 | 0.00 | -0.26 | 9/4/2026 3:59:54 PM EST | |||
| 1,250.00 | 1.00 | 7.90 | 4.45 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.24 | 9/4/2026 3:59:54 PM EST | |||
| 1,260.00 | 0.80 | 7.80 | 4.30 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.23 | 9/4/2026 3:59:54 PM EST | |||
| 1,270.00 | 0.55 | 7.60 | 4.08 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.22 | 9/4/2026 3:59:54 PM EST | |||
| 1,280.00 | 0.40 | 7.40 | 3.90 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.20 | 9/4/2026 3:59:54 PM EST | |||
| 1,290.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.19 | 9/4/2026 3:59:54 PM EST | |||
| 1,300.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.17 | 9/4/2026 3:59:54 PM EST | |||
| 1,310.00 | 0.00 | 6.80 | 3.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.03 | 0.00 | -0.16 | 8/28/2026 | 9/4/2026 3:59:54 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 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.04 | 9/4/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.05 | 9/4/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 2.53 | +1.47 | +138.68% | 0.00 | 1 | 2 | 1.07 | -0.01 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 505.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.06 | 9/4/2026 3:59:54 PM EST | |||
| 510.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 515.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.08 | 9/4/2026 3:59:54 PM EST | |||
| 520.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 525.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.09 | 9/4/2026 3:59:54 PM EST | |||
| 530.00 | 0.00 | 5.40 | 2.70 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.10 | 9/4/2026 3:59:54 PM EST | |||
| 535.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.11 | 9/4/2026 3:59:54 PM EST | |||
| 540.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.12 | 9/4/2026 3:59:54 PM EST | |||
| 545.00 | 0.00 | 5.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.01 | 0.00 | -0.13 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 6.00 | 3.00 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.14 | 9/4/2026 3:59:54 PM EST | |||
| 555.00 | 0.00 | 6.10 | 3.05 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.14 | 9/4/2026 3:59:54 PM EST | |||
| 560.00 | 0.45 | 5.60 | 3.03 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.02 | 0.00 | -0.15 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 565.00 | 0.00 | 6.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.17 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 570.00 | 0.00 | 6.60 | 3.30 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.18 | 9/4/2026 3:59:54 PM EST | |||
| 575.00 | 0.00 | 6.80 | 3.40 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.03 | 0.00 | -0.19 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 7.10 | 3.55 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.89 | -0.03 | 0.00 | -0.20 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 585.00 | 0.60 | 7.20 | 3.90 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.21 | 9/4/2026 3:59:54 PM EST | |||
| 590.00 | 0.55 | 7.20 | 3.88 | 3.37 | -1.93 | -36.42% | 0.01 | 2 | 14 | 0.70 | -0.04 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 595.00 | 1.35 | 7.70 | 4.53 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.24 | 9/4/2026 3:59:54 PM EST | |||
| 600.00 | 2.05 | 5.40 | 3.73 | 4.20 | -1.30 | -23.64% | 0.01 | 2 | 51 | 0.70 | -0.04 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 605.00 | 1.40 | 8.40 | 4.90 | 4.60 | % | 0.01 | 2 | 0 | 0.71 | -0.04 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 610.00 | 1.50 | 8.30 | 4.90 | 7.82 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | -0.05 | 0.00 | -0.29 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 615.00 | 0.65 | 9.00 | 4.83 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.05 | 0.00 | -0.30 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 620.00 | 3.00 | 9.20 | 6.10 | 8.92 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | -0.06 | 0.00 | -0.32 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 625.00 | 1.40 | 9.80 | 5.60 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | -0.06 | 0.00 | -0.34 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 630.00 | 1.85 | 10.20 | 6.03 | 10.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | -0.07 | 0.00 | -0.35 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 635.00 | 2.30 | 10.70 | 6.50 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.07 | 0.00 | -0.37 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 640.00 | 3.90 | 9.00 | 6.45 | 11.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.08 | 0.00 | -0.39 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 645.00 | 5.00 | 10.10 | 7.55 | % | 0.01 | 0 | 0 | 0.69 | -0.08 | 0.00 | -0.41 | 9/4/2026 3:59:54 PM EST | |||
| 650.00 | 4.40 | 11.60 | 8.00 | 8.24 | -2.26 | -21.53% | 0.01 | 3 | 5 | 0.68 | -0.09 | 0.00 | -0.43 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 655.00 | 6.80 | 12.00 | 9.40 | 13.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.09 | 0.00 | -0.45 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 660.00 | 5.90 | 11.70 | 8.80 | 12.73 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.10 | 0.00 | -0.47 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 665.00 | 6.70 | 12.20 | 9.45 | 18.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.68 | -0.10 | 0.00 | -0.49 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 670.00 | 6.60 | 13.70 | 10.15 | 18.95 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.67 | -0.11 | 0.00 | -0.51 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 675.00 | 7.60 | 14.40 | 11.00 | 11.90 | -8.57 | -41.87% | 0.02 | 1 | 3 | 0.68 | -0.12 | 0.00 | -0.53 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 680.00 | 9.10 | 15.00 | 12.05 | 12.92 | -7.58 | -36.98% | 0.02 | 3 | 2 | 0.68 | -0.12 | 0.00 | -0.55 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 685.00 | 10.20 | 16.10 | 13.15 | 13.96 | -3.93 | -21.97% | 0.02 | 2 | 2 | 0.69 | -0.13 | 0.00 | -0.57 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 690.00 | 9.70 | 16.90 | 13.30 | 14.40 | -11.70 | -44.83% | 0.02 | 5 | 5 | 0.67 | -0.14 | 0.00 | -0.59 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 695.00 | 12.90 | 18.70 | 15.80 | 16.42 | -10.78 | -39.64% | 0.02 | 2 | 3 | 0.70 | -0.14 | 0.00 | -0.61 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 700.00 | 11.50 | 18.40 | 14.95 | 16.77 | -13.23 | -44.10% | 0.02 | 5 | 26 | 0.67 | -0.15 | 0.00 | -0.63 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 705.00 | 12.40 | 20.60 | 16.50 | 24.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.16 | 0.00 | -0.65 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 710.00 | 14.40 | 21.60 | 18.00 | 29.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.17 | 0.00 | -0.67 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 715.00 | 14.60 | 22.70 | 18.65 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.00 | -0.69 | 9/4/2026 3:59:54 PM EST | |||
| 720.00 | 15.90 | 23.90 | 19.90 | 22.30 | % | 0.03 | 7 | 0 | 0.68 | -0.19 | 0.00 | -0.71 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 725.00 | 19.10 | 25.10 | 22.10 | 21.12 | % | 0.03 | 1 | 0 | 0.69 | -0.19 | 0.00 | -0.73 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 730.00 | 18.30 | 26.30 | 22.30 | 24.95 | -7.05 | -22.04% | 0.03 | 7 | 2 | 0.67 | -0.20 | 0.00 | -0.75 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 735.00 | 19.50 | 27.60 | 23.55 | 29.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | -0.21 | 0.00 | -0.77 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 740.00 | 20.90 | 29.00 | 24.95 | 40.89 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.67 | -0.22 | 0.00 | -0.79 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 745.00 | 22.30 | 30.40 | 26.35 | 39.96 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.67 | -0.23 | 0.00 | -0.80 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 750.00 | 23.80 | 31.00 | 27.40 | 29.20 | -13.26 | -31.23% | 0.04 | 3 | 4 | 0.67 | -0.24 | 0.00 | -0.82 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 755.00 | 27.00 | 33.10 | 30.05 | % | 0.04 | 0 | 0 | 0.68 | -0.25 | 0.00 | -0.84 | 9/4/2026 3:59:54 PM EST | |||
| 760.00 | 26.40 | 35.10 | 30.75 | 35.00 | -4.65 | -11.73% | 0.04 | 2 | 1 | 0.67 | -0.26 | 0.00 | -0.85 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 765.00 | 29.40 | 38.30 | 33.85 | % | 0.04 | 0 | 0 | 0.69 | -0.27 | 0.00 | -0.87 | 9/4/2026 3:59:54 PM EST | |||
| 770.00 | 29.80 | 37.80 | 33.80 | % | 0.04 | 0 | 0 | 0.67 | -0.28 | 0.00 | -0.88 | 9/4/2026 3:59:54 PM EST | |||
| 775.00 | 32.20 | 41.80 | 37.00 | 41.14 | -4.44 | -9.75% | 0.05 | 3 | 1 | 0.68 | -0.29 | 0.00 | -0.90 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 780.00 | 30.00 | 43.60 | 36.80 | 62.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | -0.30 | 0.00 | -0.91 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 785.00 | 32.00 | 48.10 | 40.05 | 51.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.67 | -0.31 | 0.00 | -0.93 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 790.00 | 36.00 | 47.50 | 41.75 | 62.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | -0.32 | 0.00 | -0.94 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 795.00 | 38.00 | 49.50 | 43.75 | 64.90 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.67 | -0.34 | 0.00 | -0.95 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 800.00 | 40.40 | 51.60 | 46.00 | 47.72 | -19.98 | -29.52% | 0.06 | 5 | 118 | 0.67 | -0.35 | 0.00 | -0.96 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 805.00 | 42.50 | 53.80 | 48.15 | 81.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.67 | -0.36 | 0.00 | -0.97 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 810.00 | 44.70 | 56.00 | 50.35 | 69.58 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.67 | -0.37 | 0.00 | -0.98 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 815.00 | 46.90 | 58.20 | 52.55 | % | 0.06 | 0 | 0 | 0.67 | -0.38 | 0.00 | -0.99 | 9/4/2026 3:59:54 PM EST | |||
| 820.00 | 49.40 | 60.60 | 55.00 | 75.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.67 | -0.39 | 0.00 | -1.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 825.00 | 51.80 | 62.90 | 57.35 | 83.76 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.67 | -0.40 | 0.00 | -1.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 830.00 | 54.20 | 65.50 | 59.85 | 62.70 | % | 0.07 | 5 | 0 | 0.67 | -0.41 | 0.00 | -1.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 835.00 | 56.60 | 67.20 | 61.90 | 65.84 | -22.53 | -25.50% | 0.07 | 2 | 1 | 0.67 | -0.42 | 0.00 | -1.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 840.00 | 62.90 | 69.60 | 66.25 | 68.47 | % | 0.08 | 2 | 0 | 0.68 | -0.44 | 0.00 | -1.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 845.00 | 61.90 | 72.00 | 66.95 | 95.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.45 | 0.00 | -1.03 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 850.00 | 64.40 | 75.70 | 70.05 | 89.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | -0.46 | 0.00 | -1.03 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 855.00 | 67.20 | 78.40 | 72.80 | 75.55 | -16.60 | -18.02% | 0.09 | 2 | 1 | 0.67 | -0.47 | 0.00 | -1.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 860.00 | 70.00 | 81.20 | 75.60 | % | 0.09 | 0 | 0 | 0.67 | -0.48 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 865.00 | 72.80 | 86.70 | 79.75 | % | 0.09 | 0 | 0 | 0.68 | -0.49 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 870.00 | 75.60 | 87.00 | 81.30 | % | 0.09 | 0 | 0 | 0.67 | -0.50 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 875.00 | 77.00 | 92.30 | 84.65 | 105.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.51 | 0.00 | -1.03 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 880.00 | 81.70 | 93.40 | 87.55 | % | 0.10 | 0 | 0 | 0.67 | -0.52 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 885.00 | 82.20 | 96.50 | 89.35 | % | 0.10 | 0 | 0 | 0.66 | -0.54 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 890.00 | 87.80 | 99.60 | 93.70 | % | 0.11 | 0 | 0 | 0.67 | -0.55 | 0.00 | -1.03 | 9/4/2026 3:59:54 PM EST | |||
| 895.00 | 92.10 | 102.30 | 97.20 | % | 0.11 | 0 | 0 | 0.68 | -0.56 | 0.00 | -1.02 | 9/4/2026 3:59:54 PM EST | |||
| 900.00 | 95.50 | 105.30 | 100.40 | % | 0.11 | 0 | 0 | 0.68 | -0.57 | 0.00 | -1.02 | 9/4/2026 3:59:54 PM EST | |||
| 905.00 | 97.70 | 108.50 | 103.10 | % | 0.11 | 0 | 0 | 0.67 | -0.58 | 0.00 | -1.01 | 9/4/2026 3:59:54 PM EST | |||
| 910.00 | 100.30 | 112.40 | 106.35 | % | 0.12 | 0 | 0 | 0.67 | -0.59 | 0.00 | -1.01 | 9/4/2026 3:59:54 PM EST | |||
| 915.00 | 102.60 | 115.80 | 109.20 | % | 0.12 | 0 | 0 | 0.67 | -0.60 | 0.00 | -1.00 | 9/4/2026 3:59:54 PM EST | |||
| 920.00 | 108.40 | 118.30 | 113.35 | % | 0.12 | 0 | 0 | 0.67 | -0.61 | 0.00 | -1.00 | 9/4/2026 3:59:54 PM EST | |||
| 925.00 | 111.40 | 122.00 | 116.70 | 142.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | -0.62 | 0.00 | -0.99 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 930.00 | 115.00 | 125.40 | 120.20 | % | 0.13 | 0 | 0 | 0.67 | -0.63 | 0.00 | -0.98 | 9/4/2026 3:59:54 PM EST | |||
| 935.00 | 118.50 | 129.10 | 123.80 | % | 0.13 | 0 | 0 | 0.67 | -0.64 | 0.00 | -0.97 | 9/4/2026 3:59:54 PM EST | |||
| 940.00 | 122.90 | 132.40 | 127.65 | % | 0.14 | 0 | 0 | 0.68 | -0.65 | 0.00 | -0.96 | 9/4/2026 3:59:54 PM EST | |||
| 945.00 | 123.80 | 136.30 | 130.05 | % | 0.14 | 0 | 0 | 0.66 | -0.66 | 0.00 | -0.96 | 9/4/2026 3:59:54 PM EST | |||
| 950.00 | 129.40 | 139.70 | 134.55 | % | 0.14 | 0 | 0 | 0.67 | -0.66 | 0.00 | -0.95 | 9/4/2026 3:59:54 PM EST | |||
| 955.00 | 132.40 | 143.70 | 138.05 | % | 0.14 | 0 | 0 | 0.67 | -0.67 | 0.00 | -0.94 | 9/4/2026 3:59:54 PM EST | |||
| 960.00 | 136.40 | 147.50 | 141.95 | % | 0.15 | 0 | 0 | 0.67 | -0.68 | 0.00 | -0.93 | 9/4/2026 3:59:54 PM EST | |||
| 965.00 | 141.60 | 151.00 | 146.30 | % | 0.15 | 0 | 0 | 0.68 | -0.69 | 0.00 | -0.91 | 9/4/2026 3:59:54 PM EST | |||
| 970.00 | 144.60 | 155.90 | 150.25 | % | 0.15 | 0 | 0 | 0.68 | -0.70 | 0.00 | -0.90 | 9/4/2026 3:59:54 PM EST | |||
| 975.00 | 147.70 | 158.70 | 153.20 | % | 0.16 | 0 | 0 | 0.67 | -0.71 | 0.00 | -0.89 | 9/4/2026 3:59:54 PM EST | |||
| 980.00 | 150.10 | 163.00 | 156.55 | % | 0.16 | 0 | 0 | 0.66 | -0.72 | 0.00 | -0.88 | 9/4/2026 3:59:54 PM EST | |||
| 985.00 | 154.10 | 168.50 | 161.30 | % | 0.16 | 0 | 0 | 0.67 | -0.72 | 0.00 | -0.87 | 9/4/2026 3:59:54 PM EST | |||
| 990.00 | 158.10 | 171.80 | 164.95 | % | 0.17 | 0 | 0 | 0.67 | -0.73 | 0.00 | -0.86 | 9/4/2026 3:59:54 PM EST | |||
| 995.00 | 164.40 | 175.10 | 169.75 | % | 0.17 | 0 | 0 | 0.68 | -0.74 | 0.00 | -0.84 | 9/4/2026 3:59:54 PM EST | |||
| 1,000.00 | 168.30 | 178.90 | 173.60 | % | 0.17 | 0 | 0 | 0.67 | -0.75 | 0.00 | -0.83 | 9/4/2026 3:59:54 PM EST | |||
| 1,005.00 | 170.90 | 185.90 | 178.40 | 206.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -0.76 | 0.00 | -0.82 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 1,010.00 | 177.70 | 187.40 | 182.55 | 185.40 | -41.85 | -18.42% | 0.18 | 1 | 2 | 0.68 | -0.76 | 0.00 | -0.80 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 1,015.00 | 181.00 | 191.70 | 186.35 | % | 0.18 | 0 | 0 | 0.68 | -0.77 | 0.00 | -0.79 | 9/4/2026 3:59:54 PM EST | |||
| 1,020.00 | 184.00 | 198.10 | 191.05 | 194.81 | % | 0.19 | 2 | 0 | 0.68 | -0.78 | 0.00 | -0.78 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 1,025.00 | 187.40 | 202.30 | 194.85 | % | 0.19 | 0 | 0 | 0.68 | -0.78 | 0.00 | -0.77 | 9/4/2026 3:59:54 PM EST | |||
| 1,030.00 | 191.70 | 205.10 | 198.40 | % | 0.19 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.75 | 9/4/2026 3:59:54 PM EST | |||
| 1,035.00 | 197.90 | 210.90 | 204.40 | % | 0.20 | 0 | 0 | 0.69 | -0.80 | 0.00 | -0.74 | 9/4/2026 3:59:54 PM EST | |||
| 1,040.00 | 199.80 | 215.20 | 207.50 | % | 0.20 | 0 | 0 | 0.67 | -0.80 | 0.00 | -0.72 | 9/4/2026 3:59:54 PM EST | |||
| 1,045.00 | 204.20 | 219.40 | 211.80 | % | 0.20 | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.71 | 9/4/2026 3:59:54 PM EST | |||
| 1,050.00 | 208.90 | 222.30 | 215.60 | % | 0.21 | 0 | 0 | 0.67 | -0.81 | 0.00 | -0.70 | 9/4/2026 3:59:54 PM EST | |||
| 1,055.00 | 212.90 | 226.00 | 219.45 | % | 0.21 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.68 | 9/4/2026 3:59:54 PM EST | |||
| 1,060.00 | 216.90 | 230.20 | 223.55 | % | 0.21 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.67 | 9/4/2026 3:59:54 PM EST | |||
| 1,065.00 | 223.40 | 235.30 | 229.35 | % | 0.22 | 0 | 0 | 0.68 | -0.83 | 0.00 | -0.66 | 9/4/2026 3:59:54 PM EST | |||
| 1,070.00 | 228.20 | 239.30 | 233.75 | % | 0.22 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.64 | 9/4/2026 3:59:54 PM EST | |||
| 1,075.00 | 230.70 | 245.80 | 238.25 | % | 0.22 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.63 | 9/4/2026 3:59:54 PM EST | |||
| 1,080.00 | 237.10 | 250.40 | 243.75 | % | 0.23 | 0 | 0 | 0.69 | -0.85 | 0.00 | -0.62 | 9/4/2026 3:59:54 PM EST | |||
| 1,085.00 | 239.20 | 255.20 | 247.20 | % | 0.23 | 0 | 0 | 0.67 | -0.85 | 0.00 | -0.60 | 9/4/2026 3:59:54 PM EST | |||
| 1,090.00 | 244.10 | 259.50 | 251.80 | % | 0.23 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.59 | 9/4/2026 3:59:54 PM EST | |||
| 1,095.00 | 249.00 | 263.80 | 256.40 | % | 0.23 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.58 | 9/4/2026 3:59:54 PM EST | |||
| 1,100.00 | 253.00 | 266.80 | 259.90 | 284.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | -0.87 | 0.00 | -0.56 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 1,105.00 | 257.90 | 271.40 | 264.65 | % | 0.24 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.55 | 9/4/2026 3:59:54 PM EST | |||
| 1,110.00 | 264.50 | 275.90 | 270.20 | % | 0.24 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.54 | 9/4/2026 3:59:54 PM EST | |||
| 1,115.00 | 267.10 | 280.60 | 273.85 | % | 0.25 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.52 | 9/4/2026 3:59:54 PM EST | |||
| 1,120.00 | 271.70 | 287.10 | 279.40 | % | 0.25 | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.51 | 9/4/2026 3:59:54 PM EST | |||
| 1,125.00 | 276.00 | 289.80 | 282.90 | % | 0.25 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.50 | 9/4/2026 3:59:54 PM EST | |||
| 1,130.00 | 283.00 | 294.50 | 288.75 | % | 0.26 | 0 | 0 | 0.67 | -0.89 | 0.00 | -0.49 | 9/4/2026 3:59:54 PM EST | |||
| 1,135.00 | 287.70 | 299.00 | 293.35 | % | 0.26 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.48 | 9/4/2026 3:59:54 PM EST | |||
| 1,140.00 | 290.10 | 305.60 | 297.85 | % | 0.26 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.46 | 9/4/2026 3:59:54 PM EST | |||
| 1,145.00 | 297.00 | 307.90 | 302.45 | % | 0.26 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.45 | 9/4/2026 3:59:54 PM EST | |||
| 1,150.00 | 301.80 | 313.60 | 307.70 | % | 0.27 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.44 | 9/4/2026 3:59:54 PM EST | |||
| 1,160.00 | 311.20 | 322.00 | 316.60 | % | 0.27 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.42 | 9/4/2026 3:59:54 PM EST | |||
| 1,170.00 | 320.70 | 332.30 | 326.50 | 352.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.84 | -0.92 | 0.00 | -0.39 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 1,180.00 | 330.30 | 341.80 | 336.05 | 362.00 | % | 0.28 | 1 | 0 | 0.84 | -0.92 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 3:59:54 PM EST | |
| 1,190.00 | 339.90 | 351.40 | 345.65 | % | 0.29 | 0 | 0 | 0.85 | -0.93 | 0.00 | -0.35 | 9/4/2026 3:59:54 PM EST | |||
| 1,200.00 | 346.70 | 362.50 | 354.60 | % | 0.30 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.33 | 9/4/2026 3:59:54 PM EST | |||
| 1,210.00 | 356.50 | 372.30 | 364.40 | % | 0.30 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.31 | 9/4/2026 3:59:54 PM EST | |||
| 1,220.00 | 366.10 | 381.90 | 374.00 | % | 0.31 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.30 | 9/4/2026 3:59:54 PM EST | |||
| 1,230.00 | 376.00 | 391.60 | 383.80 | % | 0.31 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.28 | 9/4/2026 3:59:54 PM EST | |||
| 1,240.00 | 385.30 | 401.30 | 393.30 | % | 0.32 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.26 | 9/4/2026 3:59:54 PM EST | |||
| 1,250.00 | 395.20 | 411.10 | 403.15 | % | 0.32 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.24 | 9/4/2026 3:59:54 PM EST | |||
| 1,260.00 | 405.00 | 420.90 | 412.95 | % | 0.33 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.23 | 9/4/2026 3:59:54 PM EST | |||
| 1,270.00 | 414.80 | 430.70 | 422.75 | % | 0.33 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.22 | 9/4/2026 3:59:54 PM EST | |||
| 1,280.00 | 424.20 | 440.40 | 432.30 | % | 0.34 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.20 | 9/4/2026 3:59:54 PM EST | |||
| 1,290.00 | 434.60 | 450.30 | 442.45 | % | 0.34 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.19 | 9/4/2026 3:59:54 PM EST | |||
| 1,300.00 | 444.20 | 460.10 | 452.15 | % | 0.35 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.17 | 9/4/2026 3:59:54 PM EST | |||
| 1,310.00 | 455.40 | 470.00 | 462.70 | % | 0.35 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.16 | 9/4/2026 3:59:54 PM EST |