Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $268.33 as of 10/30/2025 9:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 157.40 | 160.20 | 158.80 | 114.60 | 0.00 | 0.00% | 1.44 | 0 | 6 | 3.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 115.00 | 152.10 | 155.20 | 153.65 | 109.60 | 0.00 | 0.00% | 1.34 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 120.00 | 147.40 | 150.20 | 148.80 | % | 1.24 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 125.00 | 142.20 | 145.20 | 143.70 | % | 1.15 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 130.00 | 137.40 | 140.20 | 138.80 | % | 1.07 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 135.00 | 132.40 | 135.20 | 133.80 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 140.00 | 127.30 | 130.20 | 128.75 | % | 0.92 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 145.00 | 122.40 | 125.20 | 123.80 | % | 0.85 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 150.00 | 117.30 | 120.20 | 118.75 | 74.80 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 152.50 | 114.90 | 117.70 | 116.30 | % | 0.76 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 155.00 | 112.60 | 115.20 | 113.90 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 157.50 | 109.80 | 112.80 | 111.30 | 106.90 | % | 0.71 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 160.00 | 107.30 | 110.30 | 108.80 | % | 0.68 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 162.50 | 104.70 | 107.80 | 106.25 | % | 0.65 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 165.00 | 102.30 | 105.30 | 103.80 | % | 0.63 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 167.50 | 100.10 | 102.80 | 101.45 | % | 0.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 170.00 | 97.30 | 100.30 | 98.80 | % | 0.58 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 172.50 | 94.70 | 97.80 | 96.25 | 94.10 | % | 0.56 | 2 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 175.00 | 92.60 | 95.30 | 93.95 | % | 0.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 177.50 | 90.00 | 92.80 | 91.40 | 75.89 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 180.00 | 87.50 | 90.40 | 88.95 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 182.50 | 85.20 | 87.80 | 86.50 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 185.00 | 82.70 | 85.30 | 84.00 | % | 0.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 187.50 | 80.20 | 82.80 | 81.50 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 190.00 | 77.40 | 80.40 | 78.90 | 74.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:01 PM EST |
| 192.50 | 75.20 | 77.90 | 76.55 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 195.00 | 72.60 | 75.40 | 74.00 | 37.58 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:01 PM EST |
| 197.50 | 70.20 | 73.00 | 71.60 | 34.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 200.00 | 67.80 | 70.40 | 69.10 | 69.20 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.43 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 202.50 | 65.00 | 67.90 | 66.45 | 32.70 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.39 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 205.00 | 62.50 | 65.50 | 64.00 | 57.64 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 207.50 | 60.40 | 63.00 | 61.70 | 61.15 | +44.43 | +265.73% | 0.30 | 20 | 2 | 1.31 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 210.00 | 57.60 | 60.60 | 59.10 | 61.49 | +4.76 | +8.40% | 0.28 | 209 | 11 | 1.28 | 1.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 212.50 | 55.20 | 58.10 | 56.65 | 59.45 | +5.20 | +9.59% | 0.27 | 20 | 15 | 1.23 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 215.00 | 53.00 | 55.60 | 54.30 | 56.15 | +9.15 | +19.47% | 0.25 | 3 | 27 | 1.18 | 0.99 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 217.50 | 50.50 | 53.10 | 51.80 | 47.98 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.13 | 0.99 | 0.00 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 220.00 | 48.10 | 50.10 | 49.10 | 53.55 | +4.80 | +9.85% | 0.22 | 2,110 | 3,006 | 1.01 | 0.98 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 222.50 | 45.60 | 48.40 | 47.00 | 50.70 | +6.26 | +14.09% | 0.21 | 7 | 54 | 1.08 | 0.98 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 225.00 | 43.20 | 46.00 | 44.60 | 46.80 | +4.76 | +11.33% | 0.20 | 9 | 165 | 1.05 | 0.97 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 227.50 | 40.60 | 43.40 | 42.00 | 45.00 | +5.94 | +15.21% | 0.18 | 1 | 8 | 0.99 | 0.96 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 230.00 | 38.10 | 41.20 | 39.65 | 42.18 | +4.38 | +11.59% | 0.17 | 35 | 206 | 0.98 | 0.95 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 232.50 | 35.90 | 38.90 | 37.40 | 39.64 | +3.71 | +10.33% | 0.16 | 1 | 37 | 0.95 | 0.94 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 235.00 | 33.60 | 36.50 | 35.05 | 37.22 | +5.37 | +16.86% | 0.15 | 2 | 48 | 0.91 | 0.93 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 237.50 | 31.50 | 33.90 | 32.70 | 24.52 | -6.07 | -19.85% | 0.14 | 1 | 29 | 0.70 | 0.91 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 240.00 | 29.10 | 31.70 | 30.40 | 32.44 | +2.34 | +7.78% | 0.13 | 35 | 89 | 0.67 | 0.89 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 242.50 | 27.00 | 29.70 | 28.35 | 30.40 | +6.20 | +25.62% | 0.12 | 12 | 17 | 0.69 | 0.87 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 245.00 | 24.80 | 27.70 | 26.25 | 27.14 | +2.03 | +8.09% | 0.11 | 31 | 95 | 0.69 | 0.85 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 247.50 | 22.70 | 25.70 | 24.20 | 27.10 | +5.21 | +23.81% | 0.10 | 5 | 7 | 0.68 | 0.82 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 250.00 | 20.60 | 23.70 | 22.15 | 23.02 | +1.82 | +8.59% | 0.09 | 68 | 716 | 0.67 | 0.79 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 252.50 | 18.80 | 21.70 | 20.25 | 24.42 | +6.48 | +36.12% | 0.08 | 4 | 13 | 0.67 | 0.76 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 255.00 | 16.90 | 20.00 | 18.45 | 20.73 | +1.54 | +8.03% | 0.07 | 11 | 88 | 0.66 | 0.73 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 257.50 | 15.60 | 17.90 | 16.75 | 17.98 | -1.01 | -5.32% | 0.07 | 50 | 75 | 0.66 | 0.69 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 260.00 | 14.30 | 16.10 | 15.20 | 16.20 | +0.70 | +4.52% | 0.06 | 61 | 351 | 0.66 | 0.65 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 262.50 | 12.00 | 15.00 | 13.50 | 16.20 | +1.40 | +9.46% | 0.05 | 5 | 28 | 0.65 | 0.61 | 0.02 | -0.63 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 265.00 | 11.40 | 12.20 | 11.80 | 12.65 | -0.05 | -0.40% | 0.04 | 95 | 53 | 0.63 | 0.58 | 0.02 | -0.64 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 267.50 | 9.30 | 11.60 | 10.45 | 12.15 | +0.85 | +7.53% | 0.04 | 72 | 19 | 0.63 | 0.54 | 0.02 | -0.65 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 270.00 | 9.00 | 9.60 | 9.30 | 9.60 | -1.90 | -16.53% | 0.03 | 148 | 115 | 0.63 | 0.49 | 0.02 | -0.65 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 272.50 | 7.90 | 8.50 | 8.20 | 8.30 | -1.70 | -17.00% | 0.03 | 63 | 22 | 0.62 | 0.45 | 0.02 | -0.64 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 275.00 | 6.80 | 7.40 | 7.10 | 7.85 | -0.95 | -10.80% | 0.03 | 68 | 63 | 0.62 | 0.42 | 0.02 | -0.63 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 277.50 | 5.90 | 6.60 | 6.25 | 7.65 | +0.15 | +2.00% | 0.02 | 20 | 17 | 0.63 | 0.38 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 280.00 | 4.80 | 5.70 | 5.25 | 6.20 | -1.65 | -21.02% | 0.02 | 124 | 364 | 0.61 | 0.34 | 0.02 | -0.58 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 282.50 | 3.40 | 5.00 | 4.20 | 5.88 | +1.08 | +22.50% | 0.01 | 21 | 5 | 0.59 | 0.30 | 0.01 | -0.55 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 285.00 | 3.80 | 4.20 | 4.00 | 4.30 | -1.40 | -24.57% | 0.01 | 57 | 67 | 0.62 | 0.27 | 0.01 | -0.52 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 287.50 | 2.75 | 3.70 | 3.23 | 4.40 | -1.20 | -21.43% | 0.01 | 21 | 5 | 0.61 | 0.24 | 0.01 | -0.49 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 290.00 | 2.40 | 3.20 | 2.80 | 2.67 | -2.13 | -44.38% | 0.01 | 222 | 90 | 0.61 | 0.21 | 0.01 | -0.45 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 292.50 | 2.35 | 2.75 | 2.55 | 3.70 | % | 0.01 | 5 | 0 | 0.62 | 0.18 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 295.00 | 2.05 | 2.30 | 2.18 | 2.93 | -0.55 | -15.81% | 0.01 | 25 | 45 | 0.63 | 0.16 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 297.50 | 1.20 | 2.00 | 1.60 | 2.19 | % | 0.01 | 1 | 0 | 0.60 | 0.14 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 300.00 | 1.10 | 1.75 | 1.43 | 1.70 | -0.30 | -15.00% | 0.00 | 21 | 67 | 0.61 | 0.12 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 302.50 | 0.75 | 1.50 | 1.13 | % | 0.00 | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.27 | 10/30/2025 4:00:01 PM EST | |||
| 305.00 | 0.50 | 2.15 | 1.33 | 1.94 | +1.42 | +273.08% | 0.00 | 7 | 19 | 0.64 | 0.08 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 307.50 | 0.05 | 1.20 | 0.63 | 1.54 | % | 0.00 | 3 | 0 | 0.52 | 0.07 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.06 | 0.00 | -0.18 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 312.50 | 0.05 | 0.85 | 0.45 | 1.04 | % | 0.00 | 3 | 0 | 0.54 | 0.05 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 315.00 | 0.05 | 0.70 | 0.38 | 1.03 | -0.09 | -8.04% | 0.00 | 31 | 20 | 0.55 | 0.04 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 317.50 | 0.25 | 1.00 | 0.63 | 0.92 | % | 0.00 | 1 | 0 | 0.67 | 0.03 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 320.00 | 0.05 | 0.50 | 0.28 | 0.81 | -0.01 | -1.22% | 0.00 | 10 | 32 | 0.58 | 0.03 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 322.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.95 | 0.48 | 0.58 | +0.03 | +5.46% | 0.00 | 16 | 28 | 0.83 | 0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 327.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | 1.18 | % | 0.00 | 2 | 0 | 1.09 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 172.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.07 | +87.50% | 0.00 | 2 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 177.50 | 0.00 | 1.15 | 0.58 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.88 | -94.63% | 0.00 | 24 | 153 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.70 | 0.35 | 0.34 | +0.03 | +9.68% | 0.00 | 1 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 192.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 195.00 | 0.05 | 0.15 | 0.10 | 0.22 | -0.30 | -57.70% | 0.00 | 31 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 25 | 93 | 0.90 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 202.50 | 0.00 | 0.20 | 0.10 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 12 | 0.91 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.25 | 0.13 | 0.51 | +0.12 | +30.77% | 0.00 | 6 | 47 | 1.08 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.46 | +0.11 | +31.43% | 0.00 | 6 | 72 | 0.86 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 212.50 | 0.05 | 0.35 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 215.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.07 | -17.50% | 0.00 | 38 | 89 | 0.79 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | -0.01 | 0.00 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 220.00 | 0.10 | 1.10 | 0.60 | 0.65 | +0.05 | +8.34% | 0.00 | 18 | 44 | 0.77 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 222.50 | 0.00 | 2.65 | 1.33 | 0.76 | -0.06 | -7.32% | 0.01 | 1 | 39 | 1.13 | -0.02 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 225.00 | 0.40 | 1.25 | 0.83 | 0.58 | -0.52 | -47.28% | 0.00 | 21 | 21 | 0.78 | -0.03 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 1.40 | 0.70 | 0.95 | -0.55 | -36.67% | 0.00 | 4 | 23 | 0.86 | -0.04 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 1.10 | -0.43 | -28.11% | 0.00 | 7 | 44 | 0.88 | -0.05 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 232.50 | 0.40 | 1.30 | 0.85 | 1.20 | -0.92 | -43.40% | 0.00 | 8 | 7 | 0.65 | -0.06 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 235.00 | 1.00 | 1.25 | 1.13 | 1.43 | -0.57 | -28.50% | 0.00 | 20 | 65 | 0.68 | -0.07 | 0.01 | -0.27 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 237.50 | 0.95 | 1.55 | 1.25 | 3.30 | +0.65 | +24.53% | 0.01 | 20 | 28 | 0.66 | -0.09 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 240.00 | 1.50 | 1.70 | 1.60 | 1.55 | -1.35 | -46.56% | 0.01 | 29 | 82 | 0.67 | -0.11 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 242.50 | 1.15 | 2.10 | 1.63 | 1.83 | -1.54 | -45.70% | 0.01 | 13 | 46 | 0.62 | -0.13 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 245.00 | 1.00 | 2.40 | 1.70 | 2.33 | -1.37 | -37.03% | 0.01 | 41 | 66 | 0.58 | -0.15 | 0.01 | -0.42 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 247.50 | 1.70 | 2.90 | 2.30 | 2.75 | -1.71 | -38.35% | 0.01 | 16 | 27 | 0.60 | -0.18 | 0.01 | -0.46 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 250.00 | 3.10 | 3.40 | 3.25 | 3.30 | -1.95 | -37.15% | 0.01 | 134 | 136 | 0.64 | -0.21 | 0.01 | -0.50 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 252.50 | 2.50 | 4.00 | 3.25 | 3.65 | -2.95 | -44.70% | 0.01 | 2 | 1 | 0.59 | -0.24 | 0.01 | -0.53 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 255.00 | 3.90 | 4.70 | 4.30 | 4.56 | -3.01 | -39.77% | 0.02 | 10 | 56 | 0.62 | -0.27 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 257.50 | 3.90 | 5.80 | 4.85 | 5.30 | -2.40 | -31.17% | 0.02 | 61 | 16 | 0.60 | -0.31 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 260.00 | 5.90 | 6.50 | 6.20 | 6.10 | -3.10 | -33.70% | 0.02 | 180 | 263 | 0.63 | -0.35 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 262.50 | 6.80 | 7.60 | 7.20 | 6.61 | -3.80 | -36.51% | 0.03 | 22 | 29 | 0.63 | -0.39 | 0.02 | -0.63 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 265.00 | 7.80 | 8.60 | 8.20 | 8.40 | -2.60 | -23.64% | 0.03 | 36 | 28 | 0.62 | -0.42 | 0.02 | -0.64 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 267.50 | 9.20 | 9.80 | 9.50 | 9.67 | -2.33 | -19.42% | 0.04 | 14 | 8 | 0.63 | -0.46 | 0.02 | -0.65 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 270.00 | 10.40 | 11.30 | 10.85 | 9.58 | -7.52 | -43.98% | 0.04 | 57 | 21 | 0.63 | -0.51 | 0.02 | -0.65 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 272.50 | 11.20 | 12.40 | 11.80 | 11.70 | -2.80 | -19.31% | 0.04 | 87 | 57 | 0.60 | -0.55 | 0.02 | -0.64 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 275.00 | 12.70 | 13.90 | 13.30 | 11.90 | -5.60 | -32.00% | 0.05 | 2 | 22 | 0.60 | -0.58 | 0.02 | -0.63 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 277.50 | 13.30 | 16.30 | 14.80 | 14.00 | -5.00 | -26.32% | 0.05 | 3 | 2 | 0.59 | -0.62 | 0.02 | -0.61 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 280.00 | 16.00 | 18.10 | 17.05 | 15.50 | -6.40 | -29.23% | 0.06 | 533 | 2 | 0.63 | -0.66 | 0.02 | -0.58 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 282.50 | 17.10 | 19.70 | 18.40 | % | 0.07 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.55 | 10/30/2025 4:00:01 PM EST | |||
| 285.00 | 19.70 | 21.30 | 20.50 | 22.62 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.73 | 0.01 | -0.52 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 287.50 | 20.60 | 23.70 | 22.15 | 24.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.76 | 0.01 | -0.49 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 290.00 | 22.70 | 25.40 | 24.05 | % | 0.08 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.45 | 10/30/2025 4:00:01 PM EST | |||
| 292.50 | 24.70 | 27.70 | 26.20 | % | 0.09 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.42 | 10/30/2025 4:00:01 PM EST | |||
| 295.00 | 26.80 | 29.50 | 28.15 | % | 0.10 | 0 | 0 | 0.72 | -0.84 | 0.01 | -0.38 | 10/30/2025 4:00:01 PM EST | |||
| 297.50 | 29.00 | 31.90 | 30.45 | % | 0.10 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.34 | 10/30/2025 4:00:01 PM EST | |||
| 300.00 | 31.20 | 34.10 | 32.65 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.75 | -0.88 | 0.01 | -0.30 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 302.50 | 33.50 | 36.50 | 35.00 | % | 0.12 | 0 | 0 | 0.78 | -0.90 | 0.01 | -0.27 | 10/30/2025 4:00:01 PM EST | |||
| 305.00 | 35.80 | 38.80 | 37.30 | % | 0.12 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.24 | 10/30/2025 4:00:01 PM EST | |||
| 307.50 | 38.20 | 41.10 | 39.65 | % | 0.13 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.21 | 10/30/2025 4:00:01 PM EST | |||
| 310.00 | 40.60 | 43.40 | 42.00 | % | 0.14 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.18 | 10/30/2025 4:00:01 PM EST | |||
| 312.50 | 43.00 | 45.70 | 44.35 | % | 0.14 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.16 | 10/30/2025 4:00:01 PM EST | |||
| 315.00 | 45.30 | 48.20 | 46.75 | % | 0.15 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.13 | 10/30/2025 4:00:01 PM EST | |||
| 317.50 | 47.70 | 51.10 | 49.40 | % | 0.16 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.11 | 10/30/2025 4:00:01 PM EST | |||
| 320.00 | 50.20 | 52.80 | 51.50 | % | 0.16 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.10 | 10/30/2025 4:00:01 PM EST | |||
| 322.50 | 52.60 | 55.30 | 53.95 | % | 0.17 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 325.00 | 55.10 | 57.70 | 56.40 | % | 0.17 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 327.50 | 57.50 | 60.20 | 58.85 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 330.00 | 60.00 | 62.70 | 61.35 | % | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 335.00 | 65.00 | 67.80 | 66.40 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 10/30/2025 4:00:01 PM EST | |||
| 340.00 | 70.00 | 72.80 | 71.40 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 350.00 | 80.00 | 82.70 | 81.35 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 360.00 | 90.00 | 92.80 | 91.40 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 370.00 | 100.00 | 102.70 | 101.35 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 380.00 | 110.00 | 112.70 | 111.35 | % | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 390.00 | 120.00 | 122.80 | 121.40 | 116.85 | % | 0.31 | 15 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:01 PM EST | |
| 400.00 | 130.00 | 132.70 | 131.35 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |