Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $945.00 as of 10/2/2026 8:21:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 456.00 | 469.70 | 462.85 | 429.70 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.06 | 9/18/2026 | 10/2/2026 4:00:04 PM EST |
| 400.00 | 446.40 | 457.60 | 452.00 | 428.40 | -100.80 | -19.05% | 1.13 | 1 | 1 | 1.29 | 1.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 410.00 | 436.10 | 450.00 | 443.05 | 461.30 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.06 | 8/4/2026 | 10/2/2026 4:00:04 PM EST |
| 420.00 | 426.70 | 437.80 | 432.25 | 409.90 | 0.00 | 0.00% | 1.03 | 0 | 12 | 1.22 | 1.00 | 0.00 | -0.07 | 9/1/2026 | 10/2/2026 4:00:04 PM EST |
| 430.00 | 414.80 | 430.20 | 422.50 | 379.40 | -102.60 | -21.29% | 0.98 | 1 | 13 | 1.29 | 1.00 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 440.00 | 407.10 | 418.10 | 412.60 | 435.30 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.16 | 1.00 | 0.00 | -0.08 | 7/31/2026 | 10/2/2026 4:00:04 PM EST |
| 450.00 | 395.70 | 408.30 | 402.00 | 472.50 | 0.00 | 0.00% | 0.89 | 0 | 7 | 1.11 | 0.99 | 0.00 | -0.11 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 460.00 | 387.40 | 398.50 | 392.95 | 444.00 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.08 | 0.99 | 0.00 | -0.12 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 470.00 | 376.00 | 390.20 | 383.10 | 382.40 | -191.16 | -33.33% | 0.82 | 1 | 1 | 1.11 | 0.99 | 0.00 | -0.14 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 480.00 | 367.80 | 378.90 | 373.35 | % | 0.78 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.15 | 10/2/2026 4:00:04 PM EST | |||
| 490.00 | 357.60 | 369.70 | 363.65 | 350.20 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.17 | 7/17/2026 | 10/2/2026 4:00:04 PM EST |
| 500.00 | 347.80 | 361.60 | 354.70 | 337.82 | +53.82 | +18.96% | 0.71 | 1 | 7 | 1.05 | 0.98 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 510.00 | 337.80 | 352.00 | 344.90 | 396.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.20 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 520.00 | 329.20 | 340.30 | 334.75 | % | 0.64 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.22 | 10/2/2026 4:00:04 PM EST | |||
| 530.00 | 319.60 | 330.70 | 325.15 | 332.15 | 0.00 | 0.00% | 0.61 | 0 | 5 | 0.92 | 0.97 | 0.00 | -0.23 | 7/17/2026 | 10/2/2026 4:00:04 PM EST |
| 540.00 | 309.60 | 322.10 | 315.85 | 350.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.93 | 0.97 | 0.00 | -0.24 | 8/5/2026 | 10/2/2026 4:00:04 PM EST |
| 550.00 | 300.40 | 313.60 | 307.00 | 370.00 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.93 | 0.96 | 0.00 | -0.26 | 9/24/2026 | 10/2/2026 4:00:04 PM EST |
| 560.00 | 289.70 | 302.40 | 296.05 | 283.00 | -20.88 | -6.88% | 0.53 | 2 | 3 | 0.87 | 0.96 | 0.00 | -0.28 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 570.00 | 280.60 | 295.30 | 287.95 | 354.05 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.91 | 0.95 | 0.00 | -0.31 | 8/18/2026 | 10/2/2026 4:00:04 PM EST |
| 580.00 | 271.10 | 286.00 | 278.55 | 236.57 | -114.28 | -32.58% | 0.48 | 1 | 16 | 0.89 | 0.95 | 0.00 | -0.33 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 590.00 | 263.90 | 274.80 | 269.35 | 295.47 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.63 | 0.94 | 0.00 | -0.35 | 8/20/2026 | 10/2/2026 4:00:04 PM EST |
| 600.00 | 256.50 | 266.20 | 261.35 | 197.00 | 0.00 | 0.00% | 0.44 | 0 | 312 | 0.69 | 0.93 | 0.00 | -0.37 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 610.00 | 245.70 | 256.80 | 251.25 | 214.62 | -104.99 | -32.85% | 0.41 | 1 | 2 | 0.65 | 0.92 | 0.00 | -0.40 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 620.00 | 236.90 | 247.90 | 242.40 | 245.70 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.66 | 0.92 | 0.00 | -0.42 | 8/10/2026 | 10/2/2026 4:00:04 PM EST |
| 630.00 | 230.10 | 240.60 | 235.35 | 184.15 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.70 | 0.91 | 0.00 | -0.45 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 640.00 | 219.80 | 230.70 | 225.25 | 206.40 | +19.68 | +10.54% | 0.35 | 1 | 9 | 0.67 | 0.90 | 0.00 | -0.47 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 650.00 | 211.40 | 222.80 | 217.10 | 281.20 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.67 | 0.89 | 0.00 | -0.50 | 9/9/2026 | 10/2/2026 4:00:04 PM EST |
| 660.00 | 203.10 | 214.00 | 208.55 | 173.45 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.67 | 0.88 | 0.00 | -0.53 | 9/3/2026 | 10/2/2026 4:00:04 PM EST |
| 670.00 | 193.90 | 207.80 | 200.85 | 269.30 | 0.00 | 0.00% | 0.30 | 0 | 37 | 0.68 | 0.86 | 0.00 | -0.55 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 680.00 | 185.40 | 199.30 | 192.35 | 140.83 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.67 | 0.85 | 0.00 | -0.58 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 690.00 | 179.30 | 190.20 | 184.75 | 153.05 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.67 | 0.84 | 0.00 | -0.61 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 700.00 | 171.80 | 182.70 | 177.25 | 166.40 | -57.60 | -25.72% | 0.25 | 1 | 20 | 0.68 | 0.82 | 0.00 | -0.64 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 710.00 | 164.40 | 175.20 | 169.80 | 140.79 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.67 | 0.81 | 0.00 | -0.66 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 720.00 | 155.60 | 168.00 | 161.80 | 163.11 | -48.89 | -23.07% | 0.22 | 1 | 15 | 0.67 | 0.79 | 0.00 | -0.69 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 730.00 | 151.50 | 161.00 | 156.25 | 145.80 | -2.91 | -1.96% | 0.21 | 1 | 12 | 0.68 | 0.78 | 0.00 | -0.72 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 740.00 | 143.30 | 154.00 | 148.65 | 140.00 | +19.90 | +16.57% | 0.20 | 1 | 8 | 0.68 | 0.76 | 0.00 | -0.74 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 750.00 | 136.70 | 147.50 | 142.10 | 125.50 | -69.50 | -35.65% | 0.19 | 7 | 26 | 0.68 | 0.74 | 0.00 | -0.76 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 760.00 | 131.60 | 140.80 | 136.20 | 129.55 | -75.90 | -36.95% | 0.18 | 1 | 6 | 0.68 | 0.73 | 0.00 | -0.79 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 770.00 | 125.40 | 134.60 | 130.00 | 116.53 | -46.57 | -28.56% | 0.17 | 2 | 17 | 0.68 | 0.71 | 0.00 | -0.81 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 780.00 | 119.30 | 128.90 | 124.10 | 109.32 | -60.38 | -35.58% | 0.16 | 2 | 13 | 0.68 | 0.69 | 0.00 | -0.83 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 790.00 | 113.50 | 123.10 | 118.30 | 181.28 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.68 | 0.67 | 0.00 | -0.85 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 800.00 | 111.00 | 117.60 | 114.30 | 111.00 | -63.30 | -36.32% | 0.14 | 33 | 36 | 0.70 | 0.65 | 0.00 | -0.86 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 810.00 | 102.60 | 112.30 | 107.45 | 105.00 | -42.10 | -28.62% | 0.13 | 41 | 76 | 0.69 | 0.63 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 820.00 | 97.40 | 107.10 | 102.25 | 102.40 | -58.60 | -36.40% | 0.12 | 564 | 67 | 0.69 | 0.62 | 0.00 | -0.89 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 830.00 | 92.30 | 100.30 | 96.30 | 97.61 | -60.99 | -38.46% | 0.12 | 119 | 75 | 0.68 | 0.60 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 840.00 | 84.90 | 93.50 | 89.20 | 92.70 | -36.17 | -28.07% | 0.11 | 67 | 75 | 0.66 | 0.58 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 850.00 | 85.30 | 87.90 | 86.60 | 87.31 | -48.73 | -35.82% | 0.10 | 108 | 207 | 0.69 | 0.56 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 860.00 | 79.50 | 86.90 | 83.20 | 80.50 | -51.25 | -38.90% | 0.10 | 15 | 82 | 0.69 | 0.54 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 870.00 | 75.40 | 82.50 | 78.95 | 76.05 | -48.65 | -39.02% | 0.09 | 10 | 87 | 0.69 | 0.52 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 880.00 | 71.90 | 77.80 | 74.85 | 74.00 | -49.00 | -39.84% | 0.09 | 267 | 285 | 0.69 | 0.51 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 890.00 | 69.00 | 73.00 | 71.00 | 74.50 | -44.53 | -37.42% | 0.08 | 7 | 30 | 0.69 | 0.49 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 900.00 | 65.40 | 70.40 | 67.90 | 67.36 | -42.64 | -38.77% | 0.08 | 179 | 455 | 0.69 | 0.47 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 910.00 | 61.50 | 64.60 | 63.05 | 64.60 | -43.60 | -40.30% | 0.07 | 14 | 62 | 0.70 | 0.45 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 920.00 | 58.70 | 66.00 | 62.35 | 61.40 | -50.60 | -45.18% | 0.07 | 32 | 61 | 0.71 | 0.44 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 930.00 | 53.80 | 59.00 | 56.40 | 56.92 | -46.66 | -45.05% | 0.06 | 19 | 192 | 0.68 | 0.42 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 940.00 | 50.50 | 61.80 | 56.15 | 49.90 | -41.91 | -45.65% | 0.06 | 8 | 61 | 0.71 | 0.41 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 950.00 | 44.60 | 55.80 | 50.20 | 52.50 | -28.90 | -35.51% | 0.05 | 5,248 | 128 | 0.68 | 0.39 | 0.00 | -0.89 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 960.00 | 47.00 | 52.90 | 49.95 | 49.33 | -40.67 | -45.19% | 0.05 | 14 | 699 | 0.71 | 0.38 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 970.00 | 42.40 | 51.40 | 46.90 | 42.35 | -39.55 | -48.30% | 0.05 | 2 | 99 | 0.70 | 0.36 | 0.00 | -0.87 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 980.00 | 37.60 | 46.40 | 42.00 | 46.20 | -34.99 | -43.10% | 0.04 | 14 | 61 | 0.68 | 0.35 | 0.00 | -0.86 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 990.00 | 39.60 | 44.10 | 41.85 | 36.30 | -40.20 | -52.55% | 0.04 | 2 | 39 | 0.70 | 0.33 | 0.00 | -0.85 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,000.00 | 37.40 | 43.40 | 40.40 | 38.10 | -35.50 | -48.24% | 0.04 | 58 | 297 | 0.71 | 0.32 | 0.00 | -0.83 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,010.00 | 31.30 | 41.20 | 36.25 | 33.70 | -32.80 | -49.33% | 0.04 | 1 | 55 | 0.69 | 0.30 | 0.00 | -0.82 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,020.00 | 30.80 | 40.30 | 35.55 | 26.00 | -37.10 | -58.80% | 0.03 | 15 | 95 | 0.71 | 0.29 | 0.00 | -0.80 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,030.00 | 28.10 | 38.30 | 33.20 | 62.90 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.70 | 0.28 | 0.00 | -0.78 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,040.00 | 26.70 | 33.60 | 30.15 | 28.29 | -30.41 | -51.81% | 0.03 | 1 | 37 | 0.69 | 0.27 | 0.00 | -0.77 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,050.00 | 27.60 | 32.30 | 29.95 | 28.00 | -29.00 | -50.88% | 0.03 | 7 | 49 | 0.71 | 0.25 | 0.00 | -0.75 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,060.00 | 25.80 | 30.20 | 28.00 | 27.85 | -25.20 | -47.51% | 0.03 | 15 | 47 | 0.71 | 0.24 | 0.00 | -0.73 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,070.00 | 24.30 | 30.30 | 27.30 | 18.75 | -26.75 | -58.80% | 0.03 | 3 | 39 | 0.72 | 0.23 | 0.00 | -0.71 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,080.00 | 21.90 | 27.70 | 24.80 | 18.45 | -30.05 | -61.96% | 0.02 | 4 | 35 | 0.71 | 0.22 | 0.00 | -0.69 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,090.00 | 20.60 | 25.40 | 23.00 | 20.70 | -22.20 | -51.75% | 0.02 | 6 | 66 | 0.70 | 0.21 | 0.00 | -0.67 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,100.00 | 20.50 | 23.00 | 21.75 | 23.00 | -21.70 | -48.55% | 0.02 | 115 | 83 | 0.70 | 0.20 | 0.00 | -0.65 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,110.00 | 18.00 | 24.40 | 21.20 | 17.57 | -23.85 | -57.59% | 0.02 | 3 | 22 | 0.71 | 0.19 | 0.00 | -0.63 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,120.00 | 16.70 | 23.80 | 20.25 | 19.42 | -17.71 | -47.70% | 0.02 | 3 | 30 | 0.72 | 0.18 | 0.00 | -0.61 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,130.00 | 14.40 | 22.70 | 18.55 | 37.70 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.71 | 0.17 | 0.00 | -0.60 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,140.00 | 13.50 | 21.20 | 17.35 | 37.37 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.71 | 0.17 | 0.00 | -0.58 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,150.00 | 13.80 | 18.80 | 16.30 | 16.70 | -12.00 | -41.82% | 0.01 | 5,090 | 146 | 0.71 | 0.16 | 0.00 | -0.56 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,160.00 | 13.30 | 17.70 | 15.50 | 15.43 | -17.12 | -52.60% | 0.01 | 4 | 73 | 0.71 | 0.15 | 0.00 | -0.54 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,170.00 | 10.40 | 18.80 | 14.60 | 31.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.71 | 0.14 | 0.00 | -0.52 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,180.00 | 11.20 | 18.00 | 14.60 | 29.80 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.72 | 0.13 | 0.00 | -0.50 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,190.00 | 11.20 | 17.30 | 14.25 | 28.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | 0.13 | 0.00 | -0.48 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,200.00 | 10.30 | 16.30 | 13.30 | 12.46 | -15.54 | -55.50% | 0.01 | 61 | 514 | 0.73 | 0.12 | 0.00 | -0.47 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,210.00 | 8.90 | 15.50 | 12.20 | 10.44 | -15.16 | -59.22% | 0.01 | 1 | 31 | 0.73 | 0.12 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,220.00 | 6.70 | 14.00 | 10.35 | 22.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | 0.11 | 0.00 | -0.43 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,230.00 | 6.60 | 13.10 | 9.85 | 9.57 | -10.13 | -51.43% | 0.01 | 1 | 45 | 0.71 | 0.10 | 0.00 | -0.42 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,240.00 | 5.80 | 13.00 | 9.40 | 21.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.71 | 0.10 | 0.00 | -0.40 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,250.00 | 5.50 | 13.00 | 9.25 | 8.11 | -11.01 | -57.59% | 0.01 | 12 | 45 | 0.72 | 0.09 | 0.00 | -0.39 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,260.00 | 5.00 | 12.80 | 8.90 | 7.70 | -12.75 | -62.35% | 0.01 | 3 | 39 | 0.72 | 0.09 | 0.00 | -0.37 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,270.00 | 6.90 | 9.90 | 8.40 | 19.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.73 | 0.08 | 0.00 | -0.36 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,280.00 | 6.40 | 10.70 | 8.55 | 7.08 | -15.51 | -68.66% | 0.01 | 1 | 29 | 0.74 | 0.08 | 0.00 | -0.34 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,290.00 | 6.10 | 8.80 | 7.45 | 6.20 | -11.00 | -63.96% | 0.01 | 1 | 22 | 0.73 | 0.08 | 0.00 | -0.33 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,300.00 | 5.80 | 8.30 | 7.05 | 8.35 | -8.75 | -51.17% | 0.01 | 17 | 927 | 0.72 | 0.07 | 0.00 | -0.31 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,310.00 | 5.10 | 9.10 | 7.10 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.74 | 0.07 | 0.00 | -0.30 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,320.00 | 2.05 | 10.40 | 6.23 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.06 | 0.00 | -0.29 | 9/17/2026 | 10/2/2026 4:00:04 PM EST |
| 1,330.00 | 1.75 | 10.10 | 5.93 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.06 | 0.00 | -0.28 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 1,340.00 | 1.70 | 9.10 | 5.40 | 20.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.06 | 0.00 | -0.27 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 1,350.00 | 2.70 | 6.70 | 4.70 | 4.54 | -4.46 | -49.56% | 0.00 | 12 | 55 | 0.71 | 0.06 | 0.00 | -0.26 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,360.00 | 1.05 | 8.80 | 4.93 | 19.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.05 | 0.00 | -0.25 | 9/10/2026 | 10/2/2026 4:00:04 PM EST |
| 1,370.00 | 3.50 | 6.30 | 4.90 | 3.30 | -13.35 | -80.18% | 0.00 | 2 | 27 | 0.74 | 0.05 | 0.00 | -0.24 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,380.00 | 2.90 | 8.40 | 5.65 | 3.20 | -3.00 | -48.39% | 0.00 | 1 | 6 | 0.76 | 0.05 | 0.00 | -0.22 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,390.00 | 1.75 | 8.30 | 5.03 | 3.53 | -9.67 | -73.26% | 0.00 | 3 | 64 | 0.74 | 0.04 | 0.00 | -0.22 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,400.00 | 1.50 | 8.00 | 4.75 | 15.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.74 | 0.04 | 0.00 | -0.21 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 1,410.00 | 1.45 | 7.90 | 4.68 | 9.78 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.75 | 0.04 | 0.00 | -0.20 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,420.00 | 2.25 | 6.00 | 4.13 | 3.30 | -10.40 | -75.92% | 0.00 | 2 | 53 | 0.75 | 0.04 | 0.00 | -0.19 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,430.00 | 0.95 | 7.60 | 4.28 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.74 | 0.04 | 0.00 | -0.18 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,440.00 | 0.65 | 7.50 | 4.08 | 13.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.03 | 0.00 | -0.18 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 1,450.00 | 0.25 | 7.40 | 3.83 | 21.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.03 | 0.00 | -0.17 | 9/8/2026 | 10/2/2026 4:00:04 PM EST |
| 1,460.00 | 0.50 | 7.20 | 3.85 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.16 | 9/21/2026 | 10/2/2026 4:00:04 PM EST |
| 1,470.00 | 0.35 | 7.10 | 3.73 | 8.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.03 | 0.00 | -0.16 | 9/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,480.00 | 0.05 | 6.90 | 3.48 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.03 | 0.00 | -0.16 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,490.00 | 0.20 | 6.80 | 3.50 | 6.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.03 | 0.00 | -0.14 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,500.00 | 0.05 | 6.30 | 3.18 | 2.32 | -4.18 | -64.31% | 0.00 | 2 | 36 | 0.69 | 0.03 | 0.00 | -0.14 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,510.00 | 0.60 | 6.50 | 3.55 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.02 | 0.00 | -0.13 | 9/22/2026 | 10/2/2026 4:00:04 PM EST |
| 1,520.00 | 0.05 | 6.50 | 3.28 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.02 | 0.00 | -0.13 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 1,530.00 | 0.05 | 6.40 | 3.23 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.02 | 0.00 | -0.13 | 9/28/2026 | 10/2/2026 4:00:04 PM EST |
| 1,540.00 | 0.05 | 6.30 | 3.18 | 64.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.02 | 0.00 | -0.12 | 7/22/2026 | 10/2/2026 4:00:04 PM EST |
| 1,550.00 | 0.05 | 6.20 | 3.13 | 3.51 | -1.16 | -24.84% | 0.00 | 1 | 55 | 0.72 | 0.02 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,560.00 | 0.05 | 6.10 | 3.08 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.02 | 0.00 | -0.11 | 9/14/2026 | 10/2/2026 4:00:04 PM EST |
| 1,570.00 | 0.00 | 6.00 | 3.00 | 21.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.94 | 0.01 | 0.00 | -0.09 | 8/18/2026 | 10/2/2026 4:00:04 PM EST |
| 1,580.00 | 0.00 | 6.00 | 3.00 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.01 | 0.00 | -0.08 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 1,590.00 | 0.05 | 5.90 | 2.98 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | 0.01 | 0.00 | -0.08 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,600.00 | 0.55 | 2.90 | 1.73 | 2.00 | -2.00 | -50.00% | 0.00 | 3 | 383 | 0.77 | 0.01 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,610.00 | 0.40 | 4.60 | 2.50 | 1.30 | -5.47 | -80.80% | 0.00 | 1 | 22 | 0.79 | 0.01 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,620.00 | 0.10 | 5.70 | 2.90 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.78 | 0.01 | 0.00 | -0.08 | 9/16/2026 | 10/2/2026 4:00:04 PM EST |
| 1,630.00 | 0.70 | 5.60 | 3.15 | 1.50 | -4.70 | -75.81% | 0.00 | 55 | 49 | 0.79 | 0.01 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,640.00 | 0.05 | 5.50 | 2.78 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | 0.01 | 0.00 | -0.07 | 8/20/2026 | 10/2/2026 4:00:04 PM EST |
| 1,650.00 | 0.05 | 5.50 | 2.78 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.01 | 0.00 | -0.07 | 9/18/2026 | 10/2/2026 4:00:04 PM EST |
| 1,660.00 | 0.05 | 5.40 | 2.73 | 11.54 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.01 | 0.00 | -0.07 | 9/8/2026 | 10/2/2026 4:00:04 PM EST |
| 1,670.00 | 0.15 | 3.80 | 1.98 | 0.82 | -3.32 | -80.20% | 0.00 | 1 | 18 | 0.79 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,680.00 | 0.00 | 5.30 | 2.65 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.01 | 0.00 | -0.05 | 9/8/2026 | 10/2/2026 4:00:04 PM EST |
| 1,690.00 | 0.10 | 5.30 | 2.70 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.81 | 0.01 | 0.00 | -0.05 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,700.00 | 0.00 | 5.30 | 2.65 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.01 | 0.01 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,710.00 | 0.30 | 4.80 | 2.55 | 0.84 | -1.16 | -58.00% | 0.00 | 29 | 378 | 0.77 | 0.01 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 1.40 | 0.70 | 0.29 | -0.11 | -27.50% | 0.00 | 2 | 296 | 0.95 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 130 | 0.82 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 3.50 | 1.75 | 0.55 | +0.10 | +22.23% | 0.00 | 1 | 33 | 1.12 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.40 | 0.70 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 45 | 0.83 | 0.00 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.30 | -44.12% | 0.00 | 13 | 27 | 0.79 | 0.00 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.95 | +0.27 | +39.71% | 0.01 | 2 | 33 | 1.09 | 0.00 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 450.00 | 0.05 | 1.35 | 0.70 | 0.70 | +0.35 | +100.00% | 0.00 | 9 | 48 | 0.72 | -0.01 | 0.00 | -0.11 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 460.00 | 0.05 | 4.90 | 2.48 | 0.90 | -0.20 | -18.19% | 0.01 | 4 | 108 | 0.80 | -0.01 | 0.00 | -0.12 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 470.00 | 0.40 | 1.50 | 0.95 | 1.38 | +0.48 | +53.34% | 0.00 | 4 | 18 | 0.75 | -0.01 | 0.00 | -0.14 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 480.00 | 0.10 | 1.55 | 0.83 | 1.30 | +0.27 | +26.22% | 0.00 | 1 | 34 | 0.68 | -0.01 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 490.00 | 0.05 | 3.10 | 1.58 | 3.10 | +1.70 | +121.43% | 0.00 | 4 | 141 | 0.69 | -0.02 | 0.00 | -0.17 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 500.00 | 0.55 | 5.90 | 3.23 | 1.85 | +0.61 | +49.20% | 0.01 | 14 | 231 | 0.74 | -0.02 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 510.00 | 0.05 | 6.10 | 3.08 | 2.80 | +1.05 | +60.00% | 0.01 | 2 | 57 | 0.70 | -0.02 | 0.00 | -0.20 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 520.00 | 0.05 | 5.90 | 2.98 | 3.50 | +1.55 | +79.49% | 0.01 | 1 | 73 | 0.68 | -0.03 | 0.00 | -0.22 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 530.00 | 0.90 | 4.30 | 2.60 | 3.60 | +1.55 | +75.61% | 0.00 | 2 | 90 | 0.71 | -0.03 | 0.00 | -0.23 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 540.00 | 1.65 | 7.30 | 4.48 | 4.76 | +2.86 | +150.53% | 0.01 | 2 | 89 | 0.74 | -0.03 | 0.00 | -0.24 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 550.00 | 2.65 | 5.90 | 4.28 | 3.80 | +1.28 | +50.80% | 0.01 | 14 | 182 | 0.75 | -0.04 | 0.00 | -0.26 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 560.00 | 3.10 | 7.00 | 5.05 | 4.09 | +1.20 | +41.53% | 0.01 | 1,372 | 104 | 0.75 | -0.04 | 0.00 | -0.28 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 570.00 | 3.30 | 5.00 | 4.15 | 5.00 | +1.80 | +56.25% | 0.01 | 34 | 94 | 0.69 | -0.05 | 0.00 | -0.31 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 580.00 | 4.70 | 6.50 | 5.60 | 6.00 | +2.68 | +80.73% | 0.01 | 2,370 | 97 | 0.72 | -0.05 | 0.00 | -0.33 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 590.00 | 2.20 | 7.40 | 4.80 | 6.52 | +2.32 | +55.24% | 0.01 | 36 | 107 | 0.72 | -0.06 | 0.00 | -0.35 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 600.00 | 6.50 | 8.40 | 7.45 | 7.40 | +3.30 | +80.49% | 0.01 | 126 | 297 | 0.71 | -0.07 | 0.00 | -0.37 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 610.00 | 7.50 | 9.00 | 8.25 | 9.00 | +0.09 | +1.01% | 0.01 | 45 | 84 | 0.71 | -0.08 | 0.00 | -0.40 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 620.00 | 6.70 | 10.30 | 8.50 | 9.52 | +5.52 | +138.00% | 0.01 | 84 | 65 | 0.68 | -0.08 | 0.00 | -0.42 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 630.00 | 9.80 | 12.90 | 11.35 | 10.70 | +5.10 | +91.08% | 0.02 | 100 | 487 | 0.71 | -0.09 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 640.00 | 11.00 | 13.50 | 12.25 | 12.54 | +3.57 | +39.80% | 0.02 | 28 | 125 | 0.70 | -0.10 | 0.00 | -0.47 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 650.00 | 13.40 | 14.50 | 13.95 | 13.50 | +4.86 | +56.25% | 0.02 | 93 | 154 | 0.70 | -0.11 | 0.00 | -0.50 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 660.00 | 14.10 | 16.00 | 15.05 | 15.86 | +6.22 | +64.53% | 0.02 | 41 | 102 | 0.69 | -0.12 | 0.00 | -0.53 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 670.00 | 15.80 | 18.00 | 16.90 | 17.00 | +4.90 | +40.50% | 0.03 | 25 | 86 | 0.69 | -0.14 | 0.00 | -0.55 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 680.00 | 15.20 | 22.30 | 18.75 | 18.82 | +7.42 | +65.09% | 0.03 | 60 | 98 | 0.69 | -0.15 | 0.00 | -0.58 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 690.00 | 19.80 | 23.20 | 21.50 | 22.55 | +10.95 | +94.40% | 0.03 | 38 | 94 | 0.69 | -0.16 | 0.00 | -0.61 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 700.00 | 22.70 | 24.40 | 23.55 | 23.95 | +9.47 | +65.41% | 0.03 | 216 | 456 | 0.69 | -0.18 | 0.00 | -0.64 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 710.00 | 25.20 | 30.10 | 27.65 | 26.50 | +11.15 | +72.64% | 0.04 | 39 | 117 | 0.71 | -0.19 | 0.00 | -0.66 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 720.00 | 26.60 | 30.40 | 28.50 | 31.50 | +14.63 | +86.73% | 0.04 | 113 | 199 | 0.68 | -0.21 | 0.00 | -0.69 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 730.00 | 28.10 | 33.60 | 30.85 | 31.22 | +11.59 | +59.05% | 0.04 | 73 | 50 | 0.68 | -0.22 | 0.00 | -0.72 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 740.00 | 33.10 | 36.50 | 34.80 | 36.31 | +14.93 | +69.84% | 0.05 | 119 | 83 | 0.69 | -0.24 | 0.00 | -0.74 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 750.00 | 36.70 | 39.70 | 38.20 | 38.18 | +14.89 | +63.94% | 0.05 | 72 | 263 | 0.69 | -0.26 | 0.00 | -0.76 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 760.00 | 39.80 | 43.60 | 41.70 | 41.69 | +18.29 | +78.17% | 0.05 | 74 | 136 | 0.69 | -0.27 | 0.00 | -0.79 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 770.00 | 43.20 | 47.40 | 45.30 | 45.30 | +17.30 | +61.79% | 0.06 | 73 | 48 | 0.68 | -0.29 | 0.00 | -0.81 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 780.00 | 47.90 | 51.70 | 49.80 | 52.93 | +22.83 | +75.85% | 0.06 | 88 | 216 | 0.69 | -0.31 | 0.00 | -0.83 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 790.00 | 52.20 | 57.40 | 54.80 | 58.90 | +26.90 | +84.07% | 0.07 | 34 | 223 | 0.70 | -0.33 | 0.00 | -0.85 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 800.00 | 56.60 | 64.40 | 60.50 | 58.09 | +23.89 | +69.86% | 0.08 | 101 | 269 | 0.71 | -0.35 | 0.00 | -0.86 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 810.00 | 59.40 | 67.40 | 63.40 | 75.70 | +30.00 | +65.65% | 0.08 | 10 | 149 | 0.69 | -0.37 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 820.00 | 64.00 | 70.70 | 67.35 | 67.57 | +20.57 | +43.77% | 0.08 | 29 | 353 | 0.69 | -0.38 | 0.00 | -0.89 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 830.00 | 68.70 | 80.20 | 74.45 | 75.90 | +23.26 | +44.19% | 0.09 | 34 | 175 | 0.71 | -0.40 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 840.00 | 75.30 | 81.40 | 78.35 | 85.40 | +35.86 | +72.39% | 0.09 | 14 | 70 | 0.70 | -0.42 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 850.00 | 80.00 | 86.30 | 83.15 | 83.00 | +28.02 | +50.97% | 0.10 | 92 | 161 | 0.69 | -0.44 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 860.00 | 83.30 | 92.60 | 87.95 | 89.70 | +30.20 | +50.76% | 0.10 | 30 | 32 | 0.69 | -0.46 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 870.00 | 89.10 | 100.70 | 94.90 | 100.97 | +30.07 | +42.42% | 0.11 | 20 | 212 | 0.70 | -0.48 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 880.00 | 95.10 | 107.50 | 101.30 | 108.92 | +38.62 | +54.94% | 0.12 | 22 | 91 | 0.70 | -0.49 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 890.00 | 103.00 | 110.10 | 106.55 | 112.38 | +40.58 | +56.52% | 0.12 | 62 | 66 | 0.69 | -0.51 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 900.00 | 107.50 | 117.50 | 112.50 | 116.50 | +40.15 | +52.59% | 0.12 | 5 | 228 | 0.69 | -0.53 | 0.00 | -0.93 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 910.00 | 115.20 | 123.90 | 119.55 | 125.52 | +37.22 | +42.16% | 0.13 | 3 | 80 | 0.70 | -0.55 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 920.00 | 121.60 | 132.20 | 126.90 | 94.50 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.70 | -0.56 | 0.00 | -0.92 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 930.00 | 127.50 | 137.30 | 132.40 | 97.47 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.69 | -0.58 | 0.00 | -0.91 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 940.00 | 134.50 | 145.80 | 140.15 | 154.30 | +45.30 | +41.56% | 0.15 | 1 | 16 | 0.70 | -0.59 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 950.00 | 142.00 | 153.40 | 147.70 | 101.56 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.71 | -0.61 | 0.00 | -0.89 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 960.00 | 149.20 | 161.00 | 155.10 | 119.32 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.71 | -0.62 | 0.00 | -0.88 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 970.00 | 156.60 | 168.40 | 162.50 | 119.61 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.71 | -0.64 | 0.00 | -0.87 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 980.00 | 163.80 | 174.70 | 169.25 | 131.41 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.70 | -0.65 | 0.00 | -0.86 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 990.00 | 171.80 | 182.30 | 177.05 | 133.02 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.71 | -0.67 | 0.00 | -0.85 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,000.00 | 179.10 | 190.10 | 184.60 | 201.60 | +42.25 | +26.52% | 0.18 | 4 | 8 | 0.71 | -0.68 | 0.00 | -0.83 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,010.00 | 187.00 | 198.00 | 192.50 | 150.70 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.71 | -0.70 | 0.00 | -0.82 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,020.00 | 195.00 | 206.00 | 200.50 | 156.59 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.71 | -0.71 | 0.00 | -0.80 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,030.00 | 203.10 | 214.10 | 208.60 | 175.74 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.71 | -0.72 | 0.00 | -0.78 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,040.00 | 211.30 | 222.30 | 216.80 | 176.06 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.71 | -0.73 | 0.00 | -0.77 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,050.00 | 219.50 | 231.50 | 225.50 | 169.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.71 | -0.75 | 0.00 | -0.75 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,060.00 | 227.90 | 239.00 | 233.45 | 193.30 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.71 | -0.76 | 0.00 | -0.73 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,070.00 | 236.40 | 248.30 | 242.35 | 214.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.72 | -0.77 | 0.00 | -0.71 | 9/23/2026 | 10/2/2026 4:00:04 PM EST |
| 1,080.00 | 245.00 | 256.80 | 250.90 | 264.00 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.72 | -0.78 | 0.00 | -0.69 | 9/11/2026 | 10/2/2026 4:00:04 PM EST |
| 1,090.00 | 253.60 | 265.50 | 259.55 | 290.33 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.72 | -0.79 | 0.00 | -0.67 | 8/19/2026 | 10/2/2026 4:00:04 PM EST |
| 1,100.00 | 262.30 | 274.20 | 268.25 | 259.30 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.72 | -0.80 | 0.00 | -0.65 | 9/9/2026 | 10/2/2026 4:00:04 PM EST |
| 1,110.00 | 271.10 | 282.10 | 276.60 | 234.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.71 | -0.81 | 0.00 | -0.63 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,120.00 | 280.00 | 291.10 | 285.55 | 239.86 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.72 | -0.82 | 0.00 | -0.61 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,130.00 | 288.90 | 300.00 | 294.45 | 283.30 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.72 | -0.83 | 0.00 | -0.60 | 9/9/2026 | 10/2/2026 4:00:04 PM EST |
| 1,140.00 | 297.90 | 309.00 | 303.45 | 260.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.72 | -0.83 | 0.00 | -0.58 | 8/14/2026 | 10/2/2026 4:00:04 PM EST |
| 1,150.00 | 304.90 | 318.80 | 311.85 | 255.11 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.70 | -0.84 | 0.00 | -0.56 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,160.00 | 316.10 | 327.20 | 321.65 | 275.87 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.72 | -0.85 | 0.00 | -0.54 | 8/14/2026 | 10/2/2026 4:00:04 PM EST |
| 1,170.00 | 323.50 | 336.70 | 330.10 | 368.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.70 | -0.86 | 0.00 | -0.52 | 8/20/2026 | 10/2/2026 4:00:04 PM EST |
| 1,180.00 | 332.40 | 346.20 | 339.30 | 295.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.69 | -0.87 | 0.00 | -0.50 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,190.00 | 344.00 | 355.40 | 349.70 | 299.49 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.72 | -0.87 | 0.00 | -0.48 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,200.00 | 350.70 | 364.70 | 357.70 | 421.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.81 | -0.88 | 0.00 | -0.47 | 7/13/2026 | 10/2/2026 4:00:04 PM EST |
| 1,210.00 | 362.40 | 373.60 | 368.00 | 448.00 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.71 | -0.88 | 0.00 | -0.45 | 9/14/2026 | 10/2/2026 4:00:04 PM EST |
| 1,220.00 | 371.80 | 383.10 | 377.45 | % | 0.31 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.43 | 10/2/2026 4:00:04 PM EST | |||
| 1,230.00 | 381.20 | 392.50 | 386.85 | 486.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.70 | -0.90 | 0.00 | -0.42 | 8/7/2026 | 10/2/2026 4:00:04 PM EST |
| 1,240.00 | 388.70 | 403.90 | 396.30 | 336.51 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.85 | -0.90 | 0.00 | -0.40 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,250.00 | 399.70 | 413.40 | 406.55 | 360.48 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.86 | -0.91 | 0.00 | -0.39 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,260.00 | 408.70 | 421.80 | 415.25 | 369.24 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.84 | -0.91 | 0.00 | -0.37 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,270.00 | 417.60 | 431.00 | 424.30 | % | 0.33 | 0 | 0 | 0.84 | -0.92 | 0.00 | -0.36 | 10/2/2026 4:00:04 PM EST | |||
| 1,280.00 | 427.50 | 440.60 | 434.05 | 487.06 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.85 | -0.92 | 0.00 | -0.34 | 9/17/2026 | 10/2/2026 4:00:04 PM EST |
| 1,290.00 | 438.00 | 449.70 | 443.85 | 398.92 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.84 | -0.92 | 0.00 | -0.33 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,300.00 | 446.30 | 459.40 | 452.85 | 550.64 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.85 | -0.93 | 0.00 | -0.31 | 7/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,310.00 | 458.00 | 469.10 | 463.55 | 476.97 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.85 | -0.93 | 0.00 | -0.30 | 8/19/2026 | 10/2/2026 4:00:04 PM EST |
| 1,320.00 | 465.40 | 480.70 | 473.05 | % | 0.36 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.29 | 10/2/2026 4:00:04 PM EST | |||
| 1,330.00 | 475.60 | 490.70 | 483.15 | 428.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.91 | -0.94 | 0.00 | -0.28 | 9/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,340.00 | 487.20 | 498.20 | 492.70 | % | 0.37 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.27 | 10/2/2026 4:00:04 PM EST | |||
| 1,350.00 | 497.40 | 509.80 | 503.60 | 520.11 | -1.89 | -0.37% | 0.37 | 1 | 3 | 0.91 | -0.94 | 0.00 | -0.26 | 10/2/2026 | 10/2/2026 4:00:04 PM EST |
| 1,360.00 | 504.60 | 518.40 | 511.50 | % | 0.38 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.25 | 10/2/2026 4:00:04 PM EST | |||
| 1,370.00 | 516.50 | 527.60 | 522.05 | 536.28 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.89 | -0.95 | 0.00 | -0.24 | 7/10/2026 | 10/2/2026 4:00:04 PM EST |
| 1,380.00 | 525.80 | 537.90 | 531.85 | 534.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.90 | -0.95 | 0.00 | -0.22 | 7/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,390.00 | 534.20 | 548.00 | 541.10 | 638.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.92 | -0.96 | 0.00 | -0.22 | 8/6/2026 | 10/2/2026 4:00:04 PM EST |
| 1,400.00 | 544.10 | 558.50 | 551.30 | % | 0.39 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.21 | 10/2/2026 4:00:04 PM EST | |||
| 1,410.00 | 555.90 | 567.00 | 561.45 | % | 0.40 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.20 | 10/2/2026 4:00:04 PM EST | |||
| 1,420.00 | 564.00 | 578.00 | 571.00 | 643.73 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.95 | -0.96 | 0.00 | -0.19 | 8/7/2026 | 10/2/2026 4:00:04 PM EST |
| 1,430.00 | 573.60 | 586.70 | 580.15 | 614.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | -0.96 | 0.00 | -0.18 | 8/6/2026 | 10/2/2026 4:00:04 PM EST |
| 1,440.00 | 583.90 | 598.00 | 590.95 | % | 0.41 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.18 | 10/2/2026 4:00:04 PM EST | |||
| 1,450.00 | 593.70 | 608.90 | 601.30 | 606.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.99 | -0.97 | 0.00 | -0.17 | 6/4/2026 | 10/2/2026 4:00:04 PM EST |
| 1,460.00 | 603.70 | 618.00 | 610.85 | % | 0.42 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.16 | 10/2/2026 4:00:04 PM EST | |||
| 1,470.00 | 615.40 | 626.40 | 620.90 | 576.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.96 | -0.97 | 0.00 | -0.16 | 9/21/2026 | 10/2/2026 4:00:04 PM EST |
| 1,480.00 | 623.30 | 638.00 | 630.65 | % | 0.43 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.16 | 10/2/2026 4:00:04 PM EST | |||
| 1,490.00 | 633.30 | 646.90 | 640.10 | % | 0.43 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.14 | 10/2/2026 4:00:04 PM EST | |||
| 1,500.00 | 643.30 | 656.90 | 650.10 | % | 0.43 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.14 | 10/2/2026 4:00:04 PM EST | |||
| 1,510.00 | 655.40 | 666.30 | 660.85 | 582.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.99 | -0.98 | 0.00 | -0.13 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,520.00 | 662.80 | 679.00 | 670.90 | % | 0.44 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.13 | 10/2/2026 4:00:04 PM EST | |||
| 1,530.00 | 672.80 | 688.90 | 680.85 | 730.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.13 | 9/17/2026 | 10/2/2026 4:00:04 PM EST |
| 1,540.00 | 685.20 | 696.20 | 690.70 | 748.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.12 | 9/15/2026 | 10/2/2026 4:00:04 PM EST |
| 1,550.00 | 695.20 | 706.20 | 700.70 | 694.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.11 | 7/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,560.00 | 702.70 | 719.00 | 710.85 | 632.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.11 | 9/29/2026 | 10/2/2026 4:00:04 PM EST |
| 1,570.00 | 712.70 | 728.90 | 720.80 | 720.60 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.10 | -0.99 | 0.00 | -0.09 | 8/12/2026 | 10/2/2026 4:00:04 PM EST |
| 1,580.00 | 722.90 | 738.70 | 730.80 | 729.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.08 | 8/12/2026 | 10/2/2026 4:00:04 PM EST |
| 1,590.00 | 735.20 | 746.20 | 740.70 | 683.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.08 | 10/1/2026 | 10/2/2026 4:00:04 PM EST |
| 1,600.00 | 745.20 | 756.20 | 750.70 | % | 0.47 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.08 | 10/2/2026 4:00:04 PM EST | |||
| 1,610.00 | 752.80 | 769.20 | 761.00 | % | 0.47 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.08 | 10/2/2026 4:00:04 PM EST | |||
| 1,620.00 | 762.70 | 779.30 | 771.00 | % | 0.48 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.08 | 10/2/2026 4:00:04 PM EST | |||
| 1,630.00 | 773.30 | 788.30 | 780.80 | 766.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.08 | 7/30/2026 | 10/2/2026 4:00:04 PM EST |
| 1,640.00 | 783.70 | 796.30 | 790.00 | 754.02 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.07 | 9/28/2026 | 10/2/2026 4:00:04 PM EST |
| 1,650.00 | 793.30 | 807.90 | 800.60 | 770.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.07 | 9/8/2026 | 10/2/2026 4:00:04 PM EST |
| 1,660.00 | 805.30 | 816.20 | 810.75 | 865.74 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.07 | 7/7/2026 | 10/2/2026 4:00:04 PM EST |
| 1,670.00 | 812.90 | 828.00 | 820.45 | 793.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.06 | 8/12/2026 | 10/2/2026 4:00:04 PM EST |
| 1,680.00 | 825.20 | 836.20 | 830.70 | % | 0.49 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 10/2/2026 4:00:04 PM EST | |||
| 1,690.00 | 833.20 | 848.50 | 840.85 | 873.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.05 | 9/18/2026 | 10/2/2026 4:00:04 PM EST |
| 1,700.00 | 842.90 | 856.20 | 849.55 | 886.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.04 | 8/31/2026 | 10/2/2026 4:00:04 PM EST |
| 1,710.00 | 852.90 | 866.30 | 859.60 | 798.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 10/2/2026 4:00:04 PM EST |