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 | 446.40 | 458.80 | 452.60 | 429.70 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 10/2/2026 1:59:02 PM EST |
| 400.00 | 436.30 | 448.90 | 442.60 | 428.40 | -100.80 | -19.05% | 1.11 | 1 | 1 | 1.36 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 410.00 | 426.70 | 439.00 | 432.85 | 461.30 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 8/4/2026 | 10/2/2026 1:59:02 PM EST |
| 420.00 | 416.70 | 429.20 | 422.95 | 409.90 | 0.00 | 0.00% | 1.01 | 0 | 12 | 1.29 | 1.00 | 0.00 | -0.06 | 9/1/2026 | 10/2/2026 1:59:02 PM EST |
| 430.00 | 406.90 | 419.30 | 413.10 | 379.40 | -102.60 | -21.29% | 0.96 | 1 | 13 | 1.23 | 1.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 440.00 | 397.20 | 409.50 | 403.35 | 435.30 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.24 | 1.00 | 0.00 | -0.07 | 7/31/2026 | 10/2/2026 1:59:02 PM EST |
| 450.00 | 387.20 | 399.70 | 393.45 | 472.50 | 0.00 | 0.00% | 0.87 | 0 | 7 | 1.13 | 1.00 | 0.00 | -0.07 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 460.00 | 377.30 | 389.90 | 383.60 | 444.00 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.15 | 1.00 | 0.00 | -0.08 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 470.00 | 367.80 | 380.10 | 373.95 | 573.56 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.13 | 0.99 | 0.00 | -0.08 | 6/15/2026 | 10/2/2026 1:59:02 PM EST |
| 480.00 | 357.80 | 370.40 | 364.10 | % | 0.76 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.09 | 10/2/2026 1:59:02 PM EST | |||
| 490.00 | 347.00 | 360.70 | 353.85 | 350.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 1.09 | 0.99 | 0.00 | -0.10 | 7/17/2026 | 10/2/2026 1:59:02 PM EST |
| 500.00 | 338.60 | 351.00 | 344.80 | 337.82 | +53.82 | +18.96% | 0.69 | 1 | 7 | 1.07 | 0.99 | 0.00 | -0.12 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 510.00 | 329.30 | 341.40 | 335.35 | 396.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.05 | 0.98 | 0.00 | -0.13 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 520.00 | 319.50 | 331.80 | 325.65 | % | 0.63 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.15 | 10/2/2026 1:59:02 PM EST | |||
| 530.00 | 309.40 | 322.30 | 315.85 | 332.15 | 0.00 | 0.00% | 0.60 | 0 | 5 | 0.93 | 0.98 | 0.00 | -0.16 | 7/17/2026 | 10/2/2026 1:59:02 PM EST |
| 540.00 | 300.30 | 312.90 | 306.60 | 350.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.95 | 0.97 | 0.00 | -0.18 | 8/5/2026 | 10/2/2026 1:59:02 PM EST |
| 550.00 | 291.00 | 303.50 | 297.25 | 370.00 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.95 | 0.97 | 0.00 | -0.20 | 9/24/2026 | 10/2/2026 1:59:02 PM EST |
| 560.00 | 282.20 | 294.10 | 288.15 | 283.00 | -20.88 | -6.88% | 0.51 | 2 | 3 | 0.93 | 0.96 | 0.00 | -0.23 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 570.00 | 272.70 | 284.90 | 278.80 | 354.05 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.69 | 0.96 | 0.00 | -0.25 | 8/18/2026 | 10/2/2026 1:59:02 PM EST |
| 580.00 | 263.60 | 275.70 | 269.65 | 236.57 | -114.28 | -32.58% | 0.46 | 1 | 16 | 0.71 | 0.95 | 0.00 | -0.28 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 590.00 | 254.20 | 266.70 | 260.45 | 295.47 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.71 | 0.94 | 0.00 | -0.30 | 8/20/2026 | 10/2/2026 1:59:02 PM EST |
| 600.00 | 246.20 | 257.90 | 252.05 | 197.00 | 0.00 | 0.00% | 0.42 | 0 | 312 | 0.71 | 0.93 | 0.00 | -0.33 | 9/15/2026 | 10/2/2026 1:59:02 PM EST |
| 610.00 | 236.90 | 249.10 | 243.00 | 214.62 | -104.99 | -32.85% | 0.40 | 1 | 2 | 0.72 | 0.92 | 0.00 | -0.36 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 620.00 | 227.40 | 240.40 | 233.90 | 245.70 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.71 | 0.91 | 0.00 | -0.39 | 8/10/2026 | 10/2/2026 1:59:02 PM EST |
| 630.00 | 219.60 | 231.70 | 225.65 | 184.15 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.71 | 0.90 | 0.00 | -0.42 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 640.00 | 211.30 | 223.40 | 217.35 | 206.40 | +19.68 | +10.54% | 0.34 | 1 | 9 | 0.70 | 0.89 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 650.00 | 203.50 | 215.10 | 209.30 | 281.20 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.71 | 0.88 | 0.00 | -0.49 | 9/9/2026 | 10/2/2026 1:59:02 PM EST |
| 660.00 | 195.30 | 207.00 | 201.15 | 173.45 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.69 | 0.86 | 0.00 | -0.52 | 9/3/2026 | 10/2/2026 1:59:02 PM EST |
| 670.00 | 186.80 | 198.90 | 192.85 | 269.30 | 0.00 | 0.00% | 0.29 | 0 | 37 | 0.69 | 0.85 | 0.00 | -0.55 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 680.00 | 179.60 | 191.20 | 185.40 | 140.83 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.70 | 0.84 | 0.00 | -0.58 | 9/15/2026 | 10/2/2026 1:59:02 PM EST |
| 690.00 | 172.40 | 183.60 | 178.00 | 153.05 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.69 | 0.82 | 0.00 | -0.61 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 700.00 | 163.80 | 176.30 | 170.05 | 166.40 | -57.60 | -25.72% | 0.24 | 1 | 20 | 0.70 | 0.81 | 0.00 | -0.64 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 710.00 | 156.30 | 168.90 | 162.60 | 140.79 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.69 | 0.79 | 0.00 | -0.67 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 720.00 | 151.40 | 161.90 | 156.65 | 212.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.69 | 0.77 | 0.00 | -0.70 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 730.00 | 143.10 | 155.20 | 149.15 | 145.80 | -2.91 | -1.96% | 0.20 | 1 | 12 | 0.69 | 0.76 | 0.00 | -0.73 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 740.00 | 137.30 | 148.30 | 142.80 | 140.00 | +19.90 | +16.57% | 0.19 | 1 | 8 | 0.69 | 0.74 | 0.00 | -0.76 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 750.00 | 131.20 | 142.30 | 136.75 | 125.50 | -69.50 | -35.65% | 0.18 | 7 | 26 | 0.69 | 0.72 | 0.00 | -0.78 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 760.00 | 124.60 | 136.20 | 130.40 | 129.55 | -75.90 | -36.95% | 0.17 | 1 | 6 | 0.69 | 0.70 | 0.00 | -0.80 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 770.00 | 118.70 | 130.20 | 124.45 | 116.53 | -46.57 | -28.56% | 0.16 | 2 | 17 | 0.69 | 0.68 | 0.00 | -0.82 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 780.00 | 113.60 | 124.50 | 119.05 | 109.32 | -60.38 | -35.58% | 0.15 | 2 | 13 | 0.69 | 0.67 | 0.00 | -0.84 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 790.00 | 107.80 | 119.00 | 113.40 | 181.28 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.69 | 0.65 | 0.00 | -0.86 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 800.00 | 103.50 | 109.60 | 106.55 | 110.00 | -64.30 | -36.89% | 0.13 | 32 | 36 | 0.69 | 0.63 | 0.00 | -0.87 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 810.00 | 98.40 | 104.10 | 101.25 | 92.12 | -54.98 | -37.38% | 0.12 | 38 | 76 | 0.68 | 0.61 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 820.00 | 93.70 | 97.10 | 95.40 | 95.30 | -65.70 | -40.81% | 0.12 | 563 | 67 | 0.69 | 0.59 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 830.00 | 88.70 | 95.90 | 92.30 | 94.00 | -64.60 | -40.74% | 0.11 | 116 | 75 | 0.70 | 0.57 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 840.00 | 84.60 | 90.60 | 87.60 | 89.50 | -39.37 | -30.55% | 0.10 | 66 | 75 | 0.69 | 0.55 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 850.00 | 80.30 | 85.60 | 82.95 | 80.70 | -55.34 | -40.68% | 0.10 | 104 | 207 | 0.70 | 0.54 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 860.00 | 75.90 | 82.80 | 79.35 | 75.75 | -56.00 | -42.51% | 0.09 | 14 | 82 | 0.70 | 0.52 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 870.00 | 72.20 | 77.80 | 75.00 | 76.05 | -48.65 | -39.02% | 0.09 | 10 | 87 | 0.70 | 0.50 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 880.00 | 66.60 | 75.40 | 71.00 | 73.45 | -49.55 | -40.29% | 0.08 | 264 | 285 | 0.70 | 0.48 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 890.00 | 64.80 | 70.20 | 67.50 | 74.50 | -44.53 | -37.42% | 0.08 | 7 | 30 | 0.70 | 0.47 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 900.00 | 60.70 | 66.90 | 63.80 | 65.81 | -44.19 | -40.18% | 0.07 | 171 | 455 | 0.71 | 0.45 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 910.00 | 57.90 | 64.30 | 61.10 | 56.69 | -51.51 | -47.61% | 0.07 | 13 | 62 | 0.70 | 0.43 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 920.00 | 54.80 | 61.60 | 58.20 | 60.50 | -51.50 | -45.99% | 0.06 | 26 | 61 | 0.71 | 0.42 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 930.00 | 52.10 | 56.60 | 54.35 | 53.00 | -50.58 | -48.84% | 0.06 | 16 | 192 | 0.71 | 0.40 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 940.00 | 49.30 | 55.80 | 52.55 | 49.90 | -41.91 | -45.65% | 0.06 | 8 | 61 | 0.71 | 0.39 | 0.00 | -0.89 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 950.00 | 46.40 | 53.00 | 49.70 | 49.90 | -31.50 | -38.70% | 0.05 | 5,230 | 128 | 0.72 | 0.37 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 960.00 | 43.70 | 50.80 | 47.25 | 49.33 | -40.67 | -45.19% | 0.05 | 14 | 699 | 0.72 | 0.36 | 0.00 | -0.86 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 970.00 | 41.70 | 47.80 | 44.75 | 42.35 | -39.55 | -48.30% | 0.05 | 2 | 99 | 0.72 | 0.34 | 0.00 | -0.85 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 980.00 | 38.90 | 46.20 | 42.55 | 36.70 | -44.49 | -54.80% | 0.04 | 12 | 61 | 0.71 | 0.33 | 0.00 | -0.84 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 990.00 | 37.00 | 43.10 | 40.05 | 36.30 | -40.20 | -52.55% | 0.04 | 2 | 39 | 0.71 | 0.31 | 0.00 | -0.82 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,000.00 | 34.50 | 40.20 | 37.35 | 38.25 | -35.35 | -48.03% | 0.04 | 55 | 297 | 0.71 | 0.30 | 0.00 | -0.81 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,010.00 | 32.70 | 37.70 | 35.20 | 33.70 | -32.80 | -49.33% | 0.03 | 1 | 55 | 0.72 | 0.29 | 0.00 | -0.79 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,020.00 | 31.10 | 34.80 | 32.95 | 26.00 | -37.10 | -58.80% | 0.03 | 15 | 95 | 0.71 | 0.28 | 0.00 | -0.78 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,030.00 | 29.10 | 34.10 | 31.60 | 62.90 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.72 | 0.26 | 0.00 | -0.76 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,040.00 | 25.30 | 32.30 | 28.80 | 28.29 | -30.41 | -51.81% | 0.03 | 1 | 37 | 0.72 | 0.25 | 0.00 | -0.74 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,050.00 | 26.10 | 31.40 | 28.75 | 28.00 | -29.00 | -50.88% | 0.03 | 7 | 49 | 0.73 | 0.24 | 0.00 | -0.73 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,060.00 | 24.60 | 29.70 | 27.15 | 22.79 | -30.26 | -57.05% | 0.03 | 13 | 47 | 0.71 | 0.23 | 0.00 | -0.71 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,070.00 | 23.20 | 28.10 | 25.65 | 18.75 | -26.75 | -58.80% | 0.02 | 3 | 39 | 0.72 | 0.22 | 0.00 | -0.69 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,080.00 | 20.00 | 26.30 | 23.15 | 18.45 | -30.05 | -61.96% | 0.02 | 4 | 35 | 0.71 | 0.21 | 0.00 | -0.67 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,090.00 | 20.60 | 23.20 | 21.90 | 20.70 | -22.20 | -51.75% | 0.02 | 6 | 66 | 0.71 | 0.20 | 0.00 | -0.65 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,100.00 | 19.10 | 24.10 | 21.60 | 21.67 | -23.03 | -51.53% | 0.02 | 114 | 83 | 0.72 | 0.19 | 0.00 | -0.64 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,110.00 | 16.80 | 22.70 | 19.75 | 17.57 | -23.85 | -57.59% | 0.02 | 3 | 22 | 0.72 | 0.18 | 0.00 | -0.62 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,120.00 | 17.20 | 21.80 | 19.50 | 19.42 | -17.71 | -47.70% | 0.02 | 3 | 30 | 0.73 | 0.17 | 0.00 | -0.60 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,130.00 | 15.90 | 19.60 | 17.75 | 37.70 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.72 | 0.17 | 0.00 | -0.58 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,140.00 | 12.50 | 19.50 | 16.00 | 37.37 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.72 | 0.16 | 0.00 | -0.56 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,150.00 | 14.30 | 17.40 | 15.85 | 15.89 | -12.81 | -44.64% | 0.01 | 5,087 | 146 | 0.72 | 0.15 | 0.00 | -0.54 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,160.00 | 13.30 | 17.70 | 15.50 | 15.43 | -17.12 | -52.60% | 0.01 | 4 | 73 | 0.70 | 0.14 | 0.00 | -0.53 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,170.00 | 12.70 | 16.80 | 14.75 | 31.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.74 | 0.14 | 0.00 | -0.51 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,180.00 | 11.20 | 16.00 | 13.60 | 29.80 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.74 | 0.13 | 0.00 | -0.49 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,190.00 | 11.20 | 15.00 | 13.10 | 28.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | 0.12 | 0.00 | -0.47 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,200.00 | 10.30 | 13.90 | 12.10 | 12.46 | -15.54 | -55.50% | 0.01 | 61 | 514 | 0.73 | 0.12 | 0.00 | -0.46 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,210.00 | 8.20 | 14.10 | 11.15 | 10.44 | -15.16 | -59.22% | 0.01 | 1 | 31 | 0.73 | 0.11 | 0.00 | -0.44 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,220.00 | 7.30 | 13.20 | 10.25 | 22.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.10 | 0.00 | -0.43 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,230.00 | 6.60 | 13.10 | 9.85 | 9.57 | -10.13 | -51.43% | 0.01 | 1 | 45 | 0.72 | 0.10 | 0.00 | -0.41 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,240.00 | 6.00 | 12.60 | 9.30 | 21.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.72 | 0.09 | 0.00 | -0.40 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,250.00 | 5.50 | 10.50 | 8.00 | 8.11 | -11.01 | -57.59% | 0.01 | 12 | 45 | 0.73 | 0.09 | 0.00 | -0.38 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,260.00 | 7.30 | 10.70 | 9.00 | 7.70 | -12.75 | -62.35% | 0.01 | 3 | 39 | 0.72 | 0.09 | 0.00 | -0.37 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,270.00 | 6.90 | 10.70 | 8.80 | 19.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.72 | 0.08 | 0.00 | -0.35 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,280.00 | 6.40 | 10.70 | 8.55 | 7.08 | -15.51 | -68.66% | 0.01 | 1 | 29 | 0.75 | 0.08 | 0.00 | -0.34 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,290.00 | 6.10 | 8.40 | 7.25 | 6.20 | -11.00 | -63.96% | 0.01 | 1 | 22 | 0.75 | 0.07 | 0.00 | -0.32 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,300.00 | 5.80 | 8.20 | 7.00 | 6.60 | -10.50 | -61.41% | 0.01 | 16 | 927 | 0.73 | 0.07 | 0.00 | -0.31 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,310.00 | 5.10 | 9.10 | 7.10 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.71 | 0.07 | 0.00 | -0.30 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,320.00 | 1.90 | 10.10 | 6.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.72 | 0.06 | 0.00 | -0.28 | 9/17/2026 | 10/2/2026 1:59:02 PM EST |
| 1,330.00 | 1.70 | 9.70 | 5.70 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.06 | 0.00 | -0.27 | 9/23/2026 | 10/2/2026 1:59:02 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 | -0.26 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 1,350.00 | 2.70 | 6.50 | 4.60 | 4.54 | -4.46 | -49.56% | 0.00 | 12 | 55 | 0.73 | 0.05 | 0.00 | -0.25 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,360.00 | 1.05 | 8.70 | 4.88 | 19.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.05 | 0.00 | -0.24 | 9/10/2026 | 10/2/2026 1:59:02 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 | -0.23 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,380.00 | 2.40 | 8.50 | 5.45 | 3.20 | -3.00 | -48.39% | 0.00 | 1 | 6 | 0.73 | 0.04 | 0.00 | -0.22 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,390.00 | 0.50 | 8.30 | 4.40 | 3.53 | -9.67 | -73.26% | 0.00 | 3 | 64 | 0.70 | 0.04 | 0.00 | -0.21 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,400.00 | 1.50 | 8.00 | 4.75 | 15.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.04 | 0.00 | -0.20 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 1,410.00 | 0.30 | 7.90 | 4.10 | 9.78 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.69 | 0.04 | 0.00 | -0.19 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,420.00 | 2.30 | 6.00 | 4.15 | 3.30 | -10.40 | -75.92% | 0.00 | 2 | 53 | 0.74 | 0.04 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,430.00 | 0.60 | 7.50 | 4.05 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.73 | 0.03 | 0.00 | -0.17 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,440.00 | 0.20 | 7.40 | 3.80 | 13.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.03 | 0.00 | -0.16 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 1,450.00 | 0.05 | 7.20 | 3.63 | 21.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.03 | 0.00 | -0.16 | 9/8/2026 | 10/2/2026 1:59:02 PM EST |
| 1,460.00 | 0.35 | 7.10 | 3.73 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.00 | -0.15 | 9/21/2026 | 10/2/2026 1:59:02 PM EST |
| 1,470.00 | 0.05 | 7.00 | 3.53 | 8.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.03 | 0.00 | -0.14 | 9/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,480.00 | 0.05 | 6.80 | 3.43 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.02 | 0.00 | -0.14 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,490.00 | 0.20 | 6.70 | 3.45 | 6.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.02 | 0.00 | -0.13 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,500.00 | 0.05 | 6.30 | 3.18 | 2.32 | -4.18 | -64.31% | 0.00 | 2 | 36 | 0.71 | 0.02 | 0.00 | -0.12 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,510.00 | 1.10 | 6.50 | 3.80 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.02 | 0.00 | -0.12 | 9/22/2026 | 10/2/2026 1:59:02 PM EST |
| 1,520.00 | 0.05 | 6.40 | 3.23 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.02 | 0.00 | -0.11 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 1,530.00 | 0.05 | 6.30 | 3.18 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.02 | 0.00 | -0.11 | 9/28/2026 | 10/2/2026 1:59:02 PM EST |
| 1,540.00 | 0.05 | 6.20 | 3.13 | 64.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.02 | 0.00 | -0.10 | 7/22/2026 | 10/2/2026 1:59:02 PM EST |
| 1,550.00 | 0.05 | 6.10 | 3.08 | 3.51 | -1.16 | -24.84% | 0.00 | 1 | 55 | 0.74 | 0.02 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,560.00 | 0.05 | 6.10 | 3.08 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.02 | 0.00 | -0.09 | 9/14/2026 | 10/2/2026 1:59:02 PM EST |
| 1,570.00 | 0.00 | 6.00 | 3.00 | 21.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.96 | 0.01 | 0.00 | -0.08 | 8/18/2026 | 10/2/2026 1:59:02 PM EST |
| 1,580.00 | 0.00 | 5.90 | 2.95 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.01 | 0.00 | -0.08 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 1,590.00 | 0.05 | 5.90 | 2.98 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.76 | 0.01 | 0.00 | -0.08 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,600.00 | 0.10 | 3.40 | 1.75 | 2.00 | -2.00 | -50.00% | 0.00 | 3 | 383 | 0.75 | 0.01 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,610.00 | 0.05 | 5.60 | 2.83 | 1.30 | -5.47 | -80.80% | 0.00 | 1 | 22 | 0.77 | 0.01 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,620.00 | 0.05 | 5.70 | 2.88 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | 0.01 | 0.00 | -0.07 | 9/16/2026 | 10/2/2026 1:59:02 PM EST |
| 1,630.00 | 0.70 | 2.50 | 1.60 | 1.50 | -4.70 | -75.81% | 0.00 | 55 | 49 | 0.78 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,640.00 | 0.00 | 5.60 | 2.80 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.99 | 0.01 | 0.00 | -0.06 | 8/20/2026 | 10/2/2026 1:59:02 PM EST |
| 1,650.00 | 0.20 | 5.50 | 2.85 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.00 | 0.01 | 0.00 | -0.05 | 9/18/2026 | 10/2/2026 1:59:02 PM EST |
| 1,660.00 | 0.05 | 5.50 | 2.78 | 11.54 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.79 | 0.01 | 0.00 | -0.05 | 9/8/2026 | 10/2/2026 1:59:02 PM EST |
| 1,670.00 | 0.15 | 3.80 | 1.98 | 0.82 | -3.32 | -80.20% | 0.00 | 1 | 18 | 0.80 | 0.01 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,680.00 | 0.00 | 5.40 | 2.70 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | 0.01 | 0.00 | -0.05 | 9/8/2026 | 10/2/2026 1:59:02 PM EST |
| 1,690.00 | 0.10 | 5.30 | 2.70 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.02 | 0.01 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,700.00 | 0.00 | 5.30 | 2.65 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.03 | 0.01 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,710.00 | 0.30 | 1.50 | 0.90 | 0.84 | -1.16 | -58.00% | 0.00 | 29 | 378 | 0.78 | 0.01 | 0.00 | -0.04 | 10/2/2026 | 10/2/2026 1:59:02 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 | 0.80 | 0.40 | 0.29 | -0.11 | -27.50% | 0.00 | 2 | 296 | 0.93 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 130 | 1.19 | 0.00 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 410.00 | 0.00 | 2.85 | 1.43 | 0.55 | +0.10 | +22.23% | 0.00 | 1 | 33 | 1.06 | 0.00 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 420.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 3 | 45 | 0.82 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.38 | -0.30 | -44.12% | 0.00 | 13 | 27 | 0.82 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.95 | +0.27 | +39.71% | 0.01 | 2 | 33 | 1.07 | 0.00 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 450.00 | 0.20 | 0.85 | 0.53 | 1.05 | +0.70 | +200.00% | 0.00 | 6 | 48 | 0.76 | 0.00 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 460.00 | 0.05 | 4.80 | 2.43 | 0.90 | -0.20 | -18.19% | 0.01 | 4 | 108 | 1.01 | 0.00 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 470.00 | 0.40 | 1.50 | 0.95 | 1.38 | +0.48 | +53.34% | 0.00 | 4 | 18 | 0.74 | -0.01 | 0.00 | -0.08 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 480.00 | 0.10 | 5.40 | 2.75 | 1.30 | +0.27 | +26.22% | 0.01 | 1 | 34 | 0.74 | -0.01 | 0.00 | -0.09 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 490.00 | 0.05 | 3.10 | 1.58 | 3.10 | +1.70 | +121.43% | 0.00 | 4 | 141 | 0.67 | -0.01 | 0.00 | -0.10 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 500.00 | 1.05 | 2.85 | 1.95 | 1.85 | +0.61 | +49.20% | 0.00 | 14 | 231 | 0.75 | -0.01 | 0.00 | -0.12 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 510.00 | 0.05 | 6.20 | 3.13 | 2.80 | +1.05 | +60.00% | 0.01 | 2 | 57 | 0.69 | -0.02 | 0.00 | -0.13 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 520.00 | 1.55 | 5.90 | 3.73 | 3.50 | +1.55 | +79.49% | 0.01 | 1 | 73 | 0.77 | -0.02 | 0.00 | -0.15 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 530.00 | 1.65 | 4.30 | 2.98 | 3.60 | +1.55 | +75.61% | 0.01 | 2 | 90 | 0.72 | -0.02 | 0.00 | -0.16 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 540.00 | 1.65 | 5.50 | 3.58 | 4.76 | +2.86 | +150.53% | 0.01 | 2 | 89 | 0.75 | -0.03 | 0.00 | -0.18 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 550.00 | 2.40 | 5.90 | 4.15 | 3.80 | +1.28 | +50.80% | 0.01 | 14 | 182 | 0.75 | -0.03 | 0.00 | -0.20 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 560.00 | 3.30 | 5.90 | 4.60 | 4.32 | +1.43 | +49.49% | 0.01 | 1,368 | 104 | 0.72 | -0.04 | 0.00 | -0.23 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 570.00 | 3.30 | 6.60 | 4.95 | 5.00 | +1.80 | +56.25% | 0.01 | 34 | 94 | 0.73 | -0.04 | 0.00 | -0.25 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 580.00 | 5.00 | 6.70 | 5.85 | 6.00 | +2.68 | +80.73% | 0.01 | 2,370 | 97 | 0.70 | -0.05 | 0.00 | -0.28 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 590.00 | 5.80 | 7.60 | 6.70 | 6.80 | +2.60 | +61.91% | 0.01 | 30 | 107 | 0.67 | -0.06 | 0.00 | -0.30 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 600.00 | 6.90 | 8.50 | 7.70 | 7.70 | +3.60 | +87.81% | 0.01 | 123 | 297 | 0.69 | -0.07 | 0.00 | -0.33 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 610.00 | 7.90 | 9.70 | 8.80 | 9.00 | +0.09 | +1.01% | 0.01 | 45 | 84 | 0.69 | -0.08 | 0.00 | -0.36 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 620.00 | 9.00 | 11.00 | 10.00 | 10.00 | +6.00 | +150.00% | 0.02 | 79 | 65 | 0.67 | -0.09 | 0.00 | -0.39 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 630.00 | 10.40 | 12.00 | 11.20 | 11.50 | +5.90 | +105.36% | 0.02 | 86 | 487 | 0.68 | -0.10 | 0.00 | -0.42 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 640.00 | 11.60 | 13.80 | 12.70 | 12.20 | +3.23 | +36.01% | 0.02 | 27 | 125 | 0.69 | -0.11 | 0.00 | -0.45 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 650.00 | 13.50 | 15.70 | 14.60 | 14.50 | +5.86 | +67.83% | 0.02 | 91 | 154 | 0.68 | -0.12 | 0.00 | -0.49 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 660.00 | 14.70 | 17.30 | 16.00 | 15.86 | +6.22 | +64.53% | 0.02 | 41 | 102 | 0.69 | -0.14 | 0.00 | -0.52 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 670.00 | 17.10 | 19.00 | 18.05 | 18.05 | +5.95 | +49.18% | 0.03 | 23 | 86 | 0.68 | -0.15 | 0.00 | -0.55 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 680.00 | 18.30 | 22.10 | 20.20 | 21.15 | +9.75 | +85.53% | 0.03 | 57 | 98 | 0.67 | -0.16 | 0.00 | -0.58 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 690.00 | 20.40 | 24.70 | 22.55 | 22.90 | +11.30 | +97.42% | 0.03 | 37 | 94 | 0.68 | -0.18 | 0.00 | -0.61 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 700.00 | 23.60 | 27.40 | 25.50 | 24.83 | +10.35 | +71.48% | 0.04 | 204 | 456 | 0.69 | -0.19 | 0.00 | -0.64 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 710.00 | 26.80 | 29.00 | 27.90 | 27.83 | +12.48 | +81.31% | 0.04 | 38 | 117 | 0.70 | -0.21 | 0.00 | -0.67 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 720.00 | 30.00 | 32.70 | 31.35 | 31.50 | +14.63 | +86.73% | 0.04 | 113 | 199 | 0.68 | -0.23 | 0.00 | -0.70 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 730.00 | 33.70 | 35.90 | 34.80 | 33.80 | +14.17 | +72.19% | 0.05 | 66 | 50 | 0.69 | -0.24 | 0.00 | -0.73 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 740.00 | 36.40 | 39.00 | 37.70 | 36.31 | +14.93 | +69.84% | 0.05 | 119 | 83 | 0.68 | -0.26 | 0.00 | -0.76 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 750.00 | 40.30 | 43.00 | 41.65 | 41.00 | +17.71 | +76.05% | 0.06 | 62 | 263 | 0.69 | -0.28 | 0.00 | -0.78 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 760.00 | 44.10 | 46.80 | 45.45 | 43.00 | +19.60 | +83.77% | 0.06 | 73 | 136 | 0.69 | -0.30 | 0.00 | -0.80 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 770.00 | 48.20 | 51.00 | 49.60 | 47.10 | +19.10 | +68.22% | 0.06 | 71 | 48 | 0.69 | -0.32 | 0.00 | -0.82 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 780.00 | 52.30 | 54.80 | 53.55 | 52.20 | +22.10 | +73.43% | 0.07 | 87 | 216 | 0.69 | -0.33 | 0.00 | -0.84 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 790.00 | 56.80 | 59.20 | 58.00 | 58.90 | +26.90 | +84.07% | 0.07 | 34 | 223 | 0.70 | -0.35 | 0.00 | -0.86 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 800.00 | 61.60 | 65.50 | 63.55 | 62.00 | +27.80 | +81.29% | 0.08 | 81 | 269 | 0.69 | -0.37 | 0.00 | -0.87 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 810.00 | 66.40 | 69.40 | 67.90 | 75.70 | +30.00 | +65.65% | 0.08 | 10 | 149 | 0.69 | -0.39 | 0.00 | -0.88 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 820.00 | 71.40 | 74.00 | 72.70 | 71.75 | +24.75 | +52.66% | 0.09 | 27 | 353 | 0.70 | -0.41 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 830.00 | 76.60 | 79.70 | 78.15 | 76.95 | +24.31 | +46.19% | 0.09 | 28 | 175 | 0.70 | -0.43 | 0.00 | -0.90 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 840.00 | 78.10 | 85.00 | 81.55 | 85.40 | +35.86 | +72.39% | 0.10 | 14 | 70 | 0.70 | -0.45 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 850.00 | 85.30 | 91.30 | 88.30 | 86.00 | +31.02 | +56.43% | 0.10 | 83 | 161 | 0.69 | -0.46 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 860.00 | 90.20 | 97.80 | 94.00 | 92.50 | +33.00 | +55.47% | 0.11 | 21 | 32 | 0.70 | -0.48 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 870.00 | 93.60 | 102.90 | 98.25 | 100.97 | +30.07 | +42.42% | 0.11 | 20 | 212 | 0.71 | -0.50 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 880.00 | 99.30 | 109.50 | 104.40 | 108.92 | +38.62 | +54.94% | 0.12 | 22 | 91 | 0.71 | -0.52 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 890.00 | 105.40 | 115.60 | 110.50 | 112.38 | +40.58 | +56.52% | 0.12 | 62 | 66 | 0.71 | -0.53 | 0.00 | -0.92 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 900.00 | 112.60 | 122.70 | 117.65 | 116.50 | +40.15 | +52.59% | 0.13 | 5 | 228 | 0.71 | -0.55 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 910.00 | 120.50 | 129.20 | 124.85 | 125.52 | +37.22 | +42.16% | 0.14 | 3 | 80 | 0.71 | -0.57 | 0.00 | -0.91 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 920.00 | 127.10 | 135.80 | 131.45 | 94.50 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.71 | -0.58 | 0.00 | -0.90 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 930.00 | 133.80 | 145.10 | 139.45 | 97.47 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.71 | -0.60 | 0.00 | -0.90 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 940.00 | 140.60 | 150.70 | 145.65 | 154.30 | +45.30 | +41.56% | 0.15 | 1 | 16 | 0.71 | -0.61 | 0.00 | -0.89 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 950.00 | 146.90 | 157.70 | 152.30 | 101.56 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.72 | -0.63 | 0.00 | -0.88 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 960.00 | 154.30 | 164.90 | 159.60 | 119.32 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.72 | -0.64 | 0.00 | -0.86 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 970.00 | 161.70 | 172.40 | 167.05 | 119.61 | 0.00 | 0.00% | 0.17 | 0 | 58 | 0.71 | -0.66 | 0.00 | -0.85 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 980.00 | 169.50 | 180.80 | 175.15 | 131.41 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.71 | -0.67 | 0.00 | -0.84 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 990.00 | 179.90 | 188.40 | 184.15 | 133.02 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.71 | -0.69 | 0.00 | -0.82 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,000.00 | 186.90 | 197.00 | 191.95 | 201.60 | +42.25 | +26.52% | 0.19 | 4 | 8 | 0.72 | -0.70 | 0.00 | -0.81 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,010.00 | 193.30 | 204.20 | 198.75 | 150.70 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.71 | -0.71 | 0.00 | -0.79 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,020.00 | 201.40 | 212.30 | 206.85 | 156.59 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.70 | -0.72 | 0.00 | -0.78 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,030.00 | 209.40 | 221.00 | 215.20 | 175.74 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.72 | -0.74 | 0.00 | -0.76 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,040.00 | 217.80 | 229.30 | 223.55 | 176.06 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.71 | -0.75 | 0.00 | -0.74 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,050.00 | 226.10 | 239.00 | 232.55 | 169.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.71 | -0.76 | 0.00 | -0.73 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,060.00 | 234.80 | 246.00 | 240.40 | 193.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.71 | -0.77 | 0.00 | -0.71 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,070.00 | 243.40 | 254.70 | 249.05 | 214.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.71 | -0.78 | 0.00 | -0.69 | 9/23/2026 | 10/2/2026 1:59:02 PM EST |
| 1,080.00 | 252.00 | 263.20 | 257.60 | 264.00 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.70 | -0.79 | 0.00 | -0.67 | 9/11/2026 | 10/2/2026 1:59:02 PM EST |
| 1,090.00 | 260.80 | 272.20 | 266.50 | 290.33 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | -0.80 | 0.00 | -0.65 | 8/19/2026 | 10/2/2026 1:59:02 PM EST |
| 1,100.00 | 269.50 | 281.30 | 275.40 | 259.30 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.71 | -0.81 | 0.00 | -0.64 | 9/9/2026 | 10/2/2026 1:59:02 PM EST |
| 1,110.00 | 278.50 | 291.10 | 284.80 | 234.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.71 | -0.82 | 0.00 | -0.62 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,120.00 | 287.30 | 300.00 | 293.65 | 239.86 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.71 | -0.83 | 0.00 | -0.60 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,130.00 | 296.30 | 309.10 | 302.70 | 283.30 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.69 | -0.83 | 0.00 | -0.58 | 9/9/2026 | 10/2/2026 1:59:02 PM EST |
| 1,140.00 | 305.40 | 317.30 | 311.35 | 260.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.69 | -0.84 | 0.00 | -0.56 | 8/14/2026 | 10/2/2026 1:59:02 PM EST |
| 1,150.00 | 314.50 | 327.20 | 320.85 | 255.11 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.70 | -0.85 | 0.00 | -0.54 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,160.00 | 323.80 | 336.80 | 330.30 | 275.87 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.71 | -0.86 | 0.00 | -0.53 | 8/14/2026 | 10/2/2026 1:59:02 PM EST |
| 1,170.00 | 333.00 | 345.70 | 339.35 | 368.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | -0.86 | 0.00 | -0.51 | 8/20/2026 | 10/2/2026 1:59:02 PM EST |
| 1,180.00 | 342.20 | 355.00 | 348.60 | 295.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.69 | -0.87 | 0.00 | -0.49 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,190.00 | 351.70 | 364.30 | 358.00 | 299.49 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.69 | -0.88 | 0.00 | -0.47 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,200.00 | 361.00 | 373.10 | 367.05 | 421.35 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.70 | -0.88 | 0.00 | -0.46 | 7/13/2026 | 10/2/2026 1:59:02 PM EST |
| 1,210.00 | 370.30 | 382.90 | 376.60 | 448.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.83 | -0.89 | 0.00 | -0.44 | 9/14/2026 | 10/2/2026 1:59:02 PM EST |
| 1,220.00 | 379.80 | 393.20 | 386.50 | % | 0.32 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.43 | 10/2/2026 1:59:02 PM EST | |||
| 1,230.00 | 389.30 | 402.30 | 395.80 | 486.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.84 | -0.90 | 0.00 | -0.41 | 8/7/2026 | 10/2/2026 1:59:02 PM EST |
| 1,240.00 | 398.70 | 411.60 | 405.15 | 336.51 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | -0.91 | 0.00 | -0.40 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,250.00 | 408.40 | 420.70 | 414.55 | 360.48 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.84 | -0.91 | 0.00 | -0.38 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,260.00 | 417.80 | 431.60 | 424.70 | 369.24 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.85 | -0.91 | 0.00 | -0.37 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,270.00 | 427.50 | 440.60 | 434.05 | % | 0.34 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.35 | 10/2/2026 1:59:02 PM EST | |||
| 1,280.00 | 437.30 | 450.10 | 443.70 | 487.06 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.86 | -0.92 | 0.00 | -0.34 | 9/17/2026 | 10/2/2026 1:59:02 PM EST |
| 1,290.00 | 446.80 | 459.50 | 453.15 | 398.92 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.86 | -0.93 | 0.00 | -0.32 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,300.00 | 456.60 | 469.70 | 463.15 | 550.64 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | -0.93 | 0.00 | -0.31 | 7/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,310.00 | 466.30 | 479.30 | 472.80 | 476.97 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.88 | -0.94 | 0.00 | -0.30 | 8/19/2026 | 10/2/2026 1:59:02 PM EST |
| 1,320.00 | 476.10 | 488.80 | 482.45 | % | 0.37 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.28 | 10/2/2026 1:59:02 PM EST | |||
| 1,330.00 | 485.80 | 498.90 | 492.35 | 428.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.90 | -0.94 | 0.00 | -0.27 | 9/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,340.00 | 495.60 | 508.30 | 501.95 | % | 0.37 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.26 | 10/2/2026 1:59:02 PM EST | |||
| 1,350.00 | 505.40 | 516.80 | 511.10 | 520.11 | -1.89 | -0.37% | 0.38 | 1 | 3 | 0.90 | -0.95 | 0.00 | -0.25 | 10/2/2026 | 10/2/2026 1:59:02 PM EST |
| 1,360.00 | 515.20 | 529.20 | 522.20 | % | 0.38 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.24 | 10/2/2026 1:59:02 PM EST | |||
| 1,370.00 | 525.00 | 537.80 | 531.40 | 536.28 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.91 | -0.95 | 0.00 | -0.23 | 7/10/2026 | 10/2/2026 1:59:02 PM EST |
| 1,380.00 | 534.90 | 548.20 | 541.55 | 534.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.92 | -0.96 | 0.00 | -0.22 | 7/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,390.00 | 544.80 | 557.80 | 551.30 | 638.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.93 | -0.96 | 0.00 | -0.21 | 8/6/2026 | 10/2/2026 1:59:02 PM EST |
| 1,400.00 | 554.60 | 567.90 | 561.25 | % | 0.40 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.20 | 10/2/2026 1:59:02 PM EST | |||
| 1,410.00 | 564.50 | 577.40 | 570.95 | % | 0.40 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.19 | 10/2/2026 1:59:02 PM EST | |||
| 1,420.00 | 574.40 | 587.20 | 580.80 | 643.73 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.95 | -0.96 | 0.00 | -0.18 | 8/7/2026 | 10/2/2026 1:59:02 PM EST |
| 1,430.00 | 584.40 | 598.40 | 591.40 | 614.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.97 | -0.97 | 0.00 | -0.17 | 8/6/2026 | 10/2/2026 1:59:02 PM EST |
| 1,440.00 | 594.30 | 607.00 | 600.65 | % | 0.42 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.16 | 10/2/2026 1:59:02 PM EST | |||
| 1,450.00 | 604.20 | 617.00 | 610.60 | 606.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.99 | -0.97 | 0.00 | -0.16 | 6/4/2026 | 10/2/2026 1:59:02 PM EST |
| 1,460.00 | 614.10 | 626.70 | 620.40 | % | 0.42 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.15 | 10/2/2026 1:59:02 PM EST | |||
| 1,470.00 | 624.10 | 636.90 | 630.50 | 576.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.99 | -0.97 | 0.00 | -0.14 | 9/21/2026 | 10/2/2026 1:59:02 PM EST |
| 1,480.00 | 634.00 | 647.00 | 640.50 | % | 0.43 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.14 | 10/2/2026 1:59:02 PM EST | |||
| 1,490.00 | 644.00 | 656.50 | 650.25 | % | 0.44 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.13 | 10/2/2026 1:59:02 PM EST | |||
| 1,500.00 | 654.00 | 666.50 | 660.25 | % | 0.44 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.12 | 10/2/2026 1:59:02 PM EST | |||
| 1,510.00 | 664.00 | 677.60 | 670.80 | 582.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.12 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,520.00 | 673.90 | 686.70 | 680.30 | % | 0.45 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.11 | 10/2/2026 1:59:02 PM EST | |||
| 1,530.00 | 683.90 | 696.60 | 690.25 | 730.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.11 | 9/17/2026 | 10/2/2026 1:59:02 PM EST |
| 1,540.00 | 693.90 | 706.90 | 700.40 | 748.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.10 | 9/15/2026 | 10/2/2026 1:59:02 PM EST |
| 1,550.00 | 703.90 | 716.60 | 710.25 | 694.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.09 | 7/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,560.00 | 713.90 | 726.30 | 720.10 | 632.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.06 | -0.98 | 0.00 | -0.09 | 9/29/2026 | 10/2/2026 1:59:02 PM EST |
| 1,570.00 | 723.90 | 736.60 | 730.25 | 720.60 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.09 | -0.99 | 0.00 | -0.08 | 8/12/2026 | 10/2/2026 1:59:02 PM EST |
| 1,580.00 | 733.90 | 746.40 | 740.15 | 729.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.08 | 8/12/2026 | 10/2/2026 1:59:02 PM EST |
| 1,590.00 | 743.90 | 758.90 | 751.40 | 683.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.08 | 10/1/2026 | 10/2/2026 1:59:02 PM EST |
| 1,600.00 | 753.90 | 770.40 | 762.15 | % | 0.48 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 10/2/2026 1:59:02 PM EST | |||
| 1,610.00 | 763.90 | 779.10 | 771.50 | % | 0.48 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.07 | 10/2/2026 1:59:02 PM EST | |||
| 1,620.00 | 773.90 | 786.40 | 780.15 | % | 0.48 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.07 | 10/2/2026 1:59:02 PM EST | |||
| 1,630.00 | 783.90 | 797.50 | 790.70 | 766.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.06 | 7/30/2026 | 10/2/2026 1:59:02 PM EST |
| 1,640.00 | 793.90 | 807.10 | 800.50 | 754.02 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.06 | 9/28/2026 | 10/2/2026 1:59:02 PM EST |
| 1,650.00 | 803.90 | 816.40 | 810.15 | 770.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 9/8/2026 | 10/2/2026 1:59:02 PM EST |
| 1,660.00 | 813.90 | 827.10 | 820.50 | 865.74 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 7/7/2026 | 10/2/2026 1:59:02 PM EST |
| 1,670.00 | 823.90 | 836.80 | 830.35 | 793.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 8/12/2026 | 10/2/2026 1:59:02 PM EST |
| 1,680.00 | 833.90 | 847.30 | 840.60 | % | 0.50 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 10/2/2026 1:59:02 PM EST | |||
| 1,690.00 | 843.90 | 856.20 | 850.05 | 873.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 9/18/2026 | 10/2/2026 1:59:02 PM EST |
| 1,700.00 | 853.90 | 866.50 | 860.20 | 886.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 8/31/2026 | 10/2/2026 1:59:02 PM EST |
| 1,710.00 | 863.90 | 876.20 | 870.05 | 798.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 10/2/2026 1:59:02 PM EST |