Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $506.14 as of 11/10/2026 12:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 189.50 | 204.30 | 196.90 | % | 0.66 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.24 | 11/10/2026 10:58:56 AM EST | |||
| 310.00 | 180.30 | 195.30 | 187.80 | % | 0.61 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.28 | 11/10/2026 10:58:56 AM EST | |||
| 320.00 | 170.80 | 185.90 | 178.35 | % | 0.56 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.30 | 11/10/2026 10:58:56 AM EST | |||
| 330.00 | 162.00 | 177.60 | 169.80 | % | 0.51 | 0 | 0 | 1.12 | 0.93 | 0.00 | -0.33 | 11/10/2026 10:58:56 AM EST | |||
| 340.00 | 153.10 | 168.00 | 160.55 | % | 0.47 | 0 | 0 | 1.09 | 0.92 | 0.00 | -0.36 | 11/10/2026 10:58:56 AM EST | |||
| 350.00 | 144.80 | 159.90 | 152.35 | % | 0.44 | 0 | 0 | 1.06 | 0.90 | 0.00 | -0.39 | 11/10/2026 10:58:56 AM EST | |||
| 360.00 | 135.50 | 150.70 | 143.10 | % | 0.40 | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.42 | 11/10/2026 10:58:56 AM EST | |||
| 370.00 | 130.80 | 142.20 | 136.50 | 148.87 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.81 | 0.87 | 0.00 | -0.45 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 380.00 | 121.30 | 134.30 | 127.80 | % | 0.34 | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.48 | 11/10/2026 10:58:56 AM EST | |||
| 390.00 | 111.20 | 126.40 | 118.80 | % | 0.30 | 0 | 0 | 0.81 | 0.84 | 0.00 | -0.51 | 11/10/2026 10:58:56 AM EST | |||
| 395.00 | 109.60 | 122.60 | 116.10 | % | 0.29 | 0 | 0 | 0.78 | 0.83 | 0.00 | -0.53 | 11/10/2026 10:58:56 AM EST | |||
| 400.00 | 105.50 | 118.90 | 112.20 | % | 0.28 | 0 | 0 | 0.80 | 0.82 | 0.00 | -0.54 | 11/10/2026 10:58:56 AM EST | |||
| 405.00 | 104.10 | 115.20 | 109.65 | % | 0.27 | 0 | 0 | 0.79 | 0.80 | 0.00 | -0.55 | 11/10/2026 10:58:56 AM EST | |||
| 410.00 | 98.90 | 111.50 | 105.20 | % | 0.26 | 0 | 0 | 0.80 | 0.79 | 0.00 | -0.57 | 11/10/2026 10:58:56 AM EST | |||
| 415.00 | 97.40 | 105.80 | 101.60 | % | 0.24 | 0 | 0 | 0.80 | 0.78 | 0.00 | -0.58 | 11/10/2026 10:58:56 AM EST | |||
| 420.00 | 93.60 | 104.50 | 99.05 | % | 0.24 | 0 | 0 | 0.82 | 0.77 | 0.00 | -0.59 | 11/10/2026 10:58:56 AM EST | |||
| 425.00 | 90.10 | 101.00 | 95.55 | % | 0.22 | 0 | 0 | 0.78 | 0.76 | 0.00 | -0.60 | 11/10/2026 10:58:56 AM EST | |||
| 430.00 | 86.80 | 94.90 | 90.85 | 91.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | 0.75 | 0.00 | -0.61 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 435.00 | 81.10 | 94.50 | 87.80 | % | 0.20 | 0 | 0 | 0.80 | 0.74 | 0.00 | -0.62 | 11/10/2026 10:58:56 AM EST | |||
| 440.00 | 79.90 | 91.30 | 85.60 | % | 0.19 | 0 | 0 | 0.81 | 0.72 | 0.00 | -0.63 | 11/10/2026 10:58:56 AM EST | |||
| 445.00 | 77.40 | 85.50 | 81.45 | % | 0.18 | 0 | 0 | 0.79 | 0.71 | 0.00 | -0.64 | 11/10/2026 10:58:56 AM EST | |||
| 450.00 | 73.10 | 85.20 | 79.15 | 74.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | 0.70 | 0.00 | -0.65 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 455.00 | 72.00 | 82.30 | 77.15 | % | 0.17 | 0 | 0 | 0.81 | 0.68 | 0.00 | -0.65 | 11/10/2026 10:58:56 AM EST | |||
| 460.00 | 69.20 | 79.40 | 74.30 | 82.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | 0.67 | 0.00 | -0.66 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 465.00 | 66.40 | 76.60 | 71.50 | % | 0.15 | 0 | 0 | 0.81 | 0.66 | 0.00 | -0.67 | 11/10/2026 10:58:56 AM EST | |||
| 470.00 | 63.60 | 73.80 | 68.70 | % | 0.15 | 0 | 0 | 0.81 | 0.64 | 0.00 | -0.67 | 11/10/2026 10:58:56 AM EST | |||
| 475.00 | 60.60 | 71.20 | 65.90 | % | 0.14 | 0 | 0 | 0.81 | 0.63 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 480.00 | 55.60 | 68.60 | 62.10 | % | 0.13 | 0 | 0 | 0.80 | 0.62 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 485.00 | 55.00 | 66.10 | 60.55 | % | 0.12 | 0 | 0 | 0.79 | 0.60 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 490.00 | 52.60 | 63.70 | 58.15 | 67.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | 0.59 | 0.00 | -0.69 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 495.00 | 50.60 | 59.20 | 54.90 | 44.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | 0.57 | 0.00 | -0.69 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 500.00 | 48.40 | 59.10 | 53.75 | 57.74 | -2.26 | -3.77% | 0.11 | 1 | 5 | 0.81 | 0.56 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 505.00 | 46.80 | 56.80 | 51.80 | 55.17 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.81 | 0.55 | 0.00 | -0.69 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 510.00 | 44.10 | 53.40 | 48.75 | 53.52 | -2.65 | -4.72% | 0.10 | 2 | 3 | 0.80 | 0.53 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 515.00 | 42.30 | 52.50 | 47.40 | 51.01 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | 0.52 | 0.00 | -0.69 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 520.00 | 40.10 | 50.60 | 45.35 | 43.60 | % | 0.09 | 3 | 0 | 0.80 | 0.50 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 525.00 | 38.10 | 48.70 | 43.40 | 41.85 | -5.65 | -11.90% | 0.08 | 6 | 2 | 0.80 | 0.49 | 0.00 | -0.68 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 530.00 | 36.60 | 46.80 | 41.70 | 45.50 | -0.15 | -0.33% | 0.08 | 3 | 4 | 0.79 | 0.48 | 0.00 | -0.68 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 535.00 | 34.90 | 45.00 | 39.95 | 37.54 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | 0.46 | 0.00 | -0.67 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 540.00 | 31.30 | 41.20 | 36.25 | 35.20 | -0.80 | -2.23% | 0.07 | 2 | 4 | 0.79 | 0.45 | 0.00 | -0.67 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 545.00 | 31.70 | 41.60 | 36.65 | 30.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.44 | 0.00 | -0.66 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 550.00 | 29.90 | 40.00 | 34.95 | 38.42 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | 0.42 | 0.00 | -0.66 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 555.00 | 28.50 | 38.50 | 33.50 | 39.53 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.79 | 0.41 | 0.00 | -0.65 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 560.00 | 26.90 | 32.80 | 29.85 | 33.24 | -0.44 | -1.31% | 0.05 | 2 | 2 | 0.75 | 0.40 | 0.00 | -0.64 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 565.00 | 25.80 | 31.30 | 28.55 | % | 0.05 | 0 | 0 | 0.76 | 0.38 | 0.00 | -0.63 | 11/10/2026 10:58:56 AM EST | |||
| 570.00 | 24.00 | 30.00 | 27.00 | 31.02 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.77 | 0.37 | 0.00 | -0.63 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 575.00 | 23.10 | 28.70 | 25.90 | % | 0.05 | 0 | 0 | 0.76 | 0.36 | 0.00 | -0.62 | 11/10/2026 10:58:56 AM EST | |||
| 580.00 | 21.10 | 27.40 | 24.25 | 19.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | 0.35 | 0.00 | -0.61 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 585.00 | 20.30 | 26.20 | 23.25 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.76 | 0.33 | 0.00 | -0.60 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 590.00 | 19.60 | 25.10 | 22.35 | 17.67 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | 0.32 | 0.00 | -0.58 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 595.00 | 17.40 | 24.00 | 20.70 | 18.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | 0.31 | 0.00 | -0.57 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 600.00 | 17.70 | 22.90 | 20.30 | 24.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.76 | 0.30 | 0.00 | -0.56 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 605.00 | 15.20 | 21.90 | 18.55 | 15.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | 0.29 | 0.00 | -0.55 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 610.00 | 14.30 | 21.00 | 17.65 | 23.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.28 | 0.00 | -0.54 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 615.00 | 14.70 | 20.30 | 17.50 | 21.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | 0.27 | 0.00 | -0.52 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 620.00 | 13.20 | 19.40 | 16.30 | 20.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.26 | 0.00 | -0.51 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 625.00 | 10.20 | 18.40 | 14.30 | % | 0.02 | 0 | 0 | 0.76 | 0.24 | 0.00 | -0.50 | 11/10/2026 10:58:56 AM EST | |||
| 630.00 | 12.30 | 17.60 | 14.95 | 14.50 | -0.70 | -4.61% | 0.02 | 1 | 7 | 0.76 | 0.23 | 0.00 | -0.48 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 635.00 | 11.60 | 17.10 | 14.35 | % | 0.02 | 0 | 0 | 0.76 | 0.22 | 0.00 | -0.47 | 11/10/2026 10:58:56 AM EST | |||
| 640.00 | 11.20 | 16.20 | 13.70 | 13.80 | -2.80 | -16.87% | 0.02 | 1 | 1 | 0.76 | 0.21 | 0.00 | -0.45 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 645.00 | 8.80 | 15.70 | 12.25 | 13.51 | % | 0.02 | 2 | 0 | 0.75 | 0.20 | 0.00 | -0.44 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 650.00 | 9.90 | 13.80 | 11.85 | 15.30 | +6.25 | +69.07% | 0.02 | 2 | 1 | 0.74 | 0.19 | 0.00 | -0.42 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 655.00 | 8.50 | 14.50 | 11.50 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.41 | 11/10/2026 10:58:56 AM EST | |||
| 660.00 | 6.70 | 13.90 | 10.30 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.39 | 11/10/2026 10:58:56 AM EST | |||
| 665.00 | 5.80 | 13.20 | 9.50 | % | 0.01 | 0 | 0 | 0.75 | 0.17 | 0.00 | -0.38 | 11/10/2026 10:58:56 AM EST | |||
| 670.00 | 5.10 | 12.70 | 8.90 | 8.95 | % | 0.01 | 1 | 0 | 0.74 | 0.16 | 0.00 | -0.36 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 675.00 | 6.50 | 12.20 | 9.35 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.00 | -0.35 | 11/10/2026 10:58:56 AM EST | |||
| 680.00 | 6.30 | 11.60 | 8.95 | 11.36 | +5.09 | +81.18% | 0.01 | 1 | 1 | 0.75 | 0.14 | 0.00 | -0.34 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 685.00 | 4.70 | 11.00 | 7.85 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.13 | 0.00 | -0.32 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 690.00 | 4.30 | 10.90 | 7.60 | 9.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.13 | 0.00 | -0.30 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 695.00 | 2.80 | 10.50 | 6.65 | % | 0.01 | 0 | 0 | 0.73 | 0.12 | 0.00 | -0.29 | 11/10/2026 10:58:56 AM EST | |||
| 700.00 | 4.70 | 10.10 | 7.40 | 8.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.11 | 0.00 | -0.28 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 705.00 | 3.20 | 9.60 | 6.40 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.00 | -0.26 | 11/10/2026 10:58:56 AM EST | |||
| 710.00 | 2.60 | 9.50 | 6.05 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.00 | -0.24 | 11/10/2026 10:58:56 AM EST | |||
| 715.00 | 1.30 | 9.20 | 5.25 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.23 | 11/10/2026 10:58:56 AM EST | |||
| 720.00 | 2.50 | 8.30 | 5.40 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.08 | 0.00 | -0.22 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 725.00 | 1.30 | 8.60 | 4.95 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.20 | 11/10/2026 10:58:56 AM EST | |||
| 730.00 | 1.25 | 8.30 | 4.78 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.07 | 0.00 | -0.19 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 735.00 | 0.90 | 8.10 | 4.50 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.18 | 11/10/2026 10:58:56 AM EST | |||
| 740.00 | 0.65 | 7.90 | 4.28 | % | 0.01 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.17 | 11/10/2026 10:58:56 AM EST | |||
| 745.00 | 0.05 | 7.70 | 3.88 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.15 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 750.00 | 0.05 | 7.50 | 3.78 | 4.96 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.05 | 0.00 | -0.13 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 755.00 | 0.05 | 7.30 | 3.68 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.12 | 11/10/2026 10:58:56 AM EST | |||
| 760.00 | 0.05 | 7.10 | 3.58 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.12 | 11/10/2026 10:58:56 AM EST | |||
| 765.00 | 0.05 | 6.90 | 3.48 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.04 | 0.00 | -0.11 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 770.00 | 0.05 | 6.80 | 3.43 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.04 | 0.00 | -0.10 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 780.00 | 0.05 | 5.50 | 2.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.03 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 10:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 3.00 | 7.80 | 5.40 | 4.09 | +1.08 | +35.88% | 0.02 | 11 | 23 | 0.98 | -0.04 | 0.00 | -0.24 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 310.00 | 1.35 | 8.40 | 4.88 | 4.76 | +0.07 | +1.50% | 0.02 | 1 | 1 | 0.92 | -0.05 | 0.00 | -0.28 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 320.00 | 0.95 | 9.20 | 5.08 | % | 0.02 | 0 | 0 | 0.90 | -0.06 | 0.00 | -0.30 | 11/10/2026 10:58:56 AM EST | |||
| 330.00 | 1.85 | 10.10 | 5.98 | 13.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.91 | -0.07 | 0.00 | -0.33 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 340.00 | 4.50 | 10.20 | 7.35 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.08 | 0.00 | -0.36 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 350.00 | 5.60 | 11.90 | 8.75 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | -0.10 | 0.00 | -0.39 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 360.00 | 6.00 | 13.30 | 9.65 | % | 0.03 | 0 | 0 | 0.89 | -0.11 | 0.00 | -0.42 | 11/10/2026 10:58:56 AM EST | |||
| 370.00 | 9.90 | 13.90 | 11.90 | 15.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | -0.13 | 0.00 | -0.45 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 380.00 | 11.40 | 15.80 | 13.60 | 17.64 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.89 | -0.15 | 0.00 | -0.48 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 390.00 | 13.40 | 17.50 | 15.45 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.88 | -0.16 | 0.00 | -0.51 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 395.00 | 13.90 | 19.40 | 16.65 | 16.53 | -0.48 | -2.83% | 0.04 | 25 | 2 | 0.87 | -0.17 | 0.00 | -0.53 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 400.00 | 14.40 | 20.80 | 17.60 | 36.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.87 | -0.18 | 0.00 | -0.54 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 405.00 | 16.80 | 21.90 | 19.35 | 19.18 | +1.57 | +8.92% | 0.05 | 3 | 4 | 0.87 | -0.20 | 0.00 | -0.55 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 410.00 | 17.10 | 23.00 | 20.05 | % | 0.05 | 0 | 0 | 0.86 | -0.21 | 0.00 | -0.57 | 11/10/2026 10:58:56 AM EST | |||
| 415.00 | 18.20 | 25.30 | 21.75 | 21.33 | % | 0.05 | 2 | 0 | 0.87 | -0.22 | 0.00 | -0.58 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 420.00 | 19.40 | 25.90 | 22.65 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.85 | -0.23 | 0.00 | -0.59 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 425.00 | 21.00 | 28.20 | 24.60 | % | 0.06 | 0 | 0 | 0.86 | -0.24 | 0.00 | -0.60 | 11/10/2026 10:58:56 AM EST | |||
| 430.00 | 23.30 | 29.60 | 26.45 | % | 0.06 | 0 | 0 | 0.86 | -0.25 | 0.00 | -0.61 | 11/10/2026 10:58:56 AM EST | |||
| 435.00 | 24.40 | 31.50 | 27.95 | % | 0.06 | 0 | 0 | 0.86 | -0.26 | 0.00 | -0.62 | 11/10/2026 10:58:56 AM EST | |||
| 440.00 | 25.40 | 33.30 | 29.35 | % | 0.07 | 0 | 0 | 0.85 | -0.28 | 0.00 | -0.63 | 11/10/2026 10:58:56 AM EST | |||
| 445.00 | 27.20 | 34.50 | 30.85 | % | 0.07 | 0 | 0 | 0.84 | -0.29 | 0.00 | -0.64 | 11/10/2026 10:58:56 AM EST | |||
| 450.00 | 29.50 | 39.30 | 34.40 | 33.09 | +1.44 | +4.55% | 0.08 | 20 | 5 | 0.86 | -0.30 | 0.00 | -0.65 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 455.00 | 31.80 | 40.60 | 36.20 | % | 0.08 | 0 | 0 | 0.86 | -0.32 | 0.00 | -0.65 | 11/10/2026 10:58:56 AM EST | |||
| 460.00 | 34.40 | 42.20 | 38.30 | 57.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.86 | -0.33 | 0.00 | -0.66 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 465.00 | 35.00 | 42.60 | 38.80 | 39.33 | % | 0.08 | 2 | 0 | 0.83 | -0.34 | 0.00 | -0.67 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 470.00 | 38.90 | 45.00 | 41.95 | 39.76 | -3.74 | -8.60% | 0.09 | 2 | 4 | 0.84 | -0.36 | 0.00 | -0.67 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 475.00 | 40.50 | 49.20 | 44.85 | % | 0.09 | 0 | 0 | 0.85 | -0.37 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 480.00 | 42.30 | 51.50 | 46.90 | 42.60 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.84 | -0.38 | 0.00 | -0.68 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 485.00 | 44.70 | 52.10 | 48.40 | % | 0.10 | 0 | 0 | 0.83 | -0.40 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 490.00 | 47.00 | 55.30 | 51.15 | 50.98 | -23.72 | -31.76% | 0.10 | 3 | 12 | 0.83 | -0.41 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 495.00 | 50.10 | 57.30 | 53.70 | 49.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.83 | -0.43 | 0.00 | -0.69 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 500.00 | 53.20 | 60.10 | 56.65 | 52.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.82 | -0.44 | 0.00 | -0.69 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 505.00 | 55.90 | 62.50 | 59.20 | 57.15 | -26.75 | -31.89% | 0.12 | 22 | 1 | 0.84 | -0.45 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 510.00 | 56.80 | 65.60 | 61.20 | 87.14 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.81 | -0.47 | 0.00 | -0.69 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 515.00 | 60.00 | 68.50 | 64.25 | 90.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.81 | -0.48 | 0.00 | -0.69 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 520.00 | 63.90 | 71.30 | 67.60 | 64.29 | -9.23 | -12.56% | 0.13 | 3 | 6 | 0.80 | -0.50 | 0.00 | -0.69 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 525.00 | 66.40 | 74.50 | 70.45 | % | 0.13 | 0 | 0 | 0.82 | -0.51 | 0.00 | -0.68 | 11/10/2026 10:58:56 AM EST | |||
| 530.00 | 70.30 | 77.50 | 73.90 | 82.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | -0.52 | 0.00 | -0.68 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 535.00 | 71.10 | 80.90 | 76.00 | 70.63 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.80 | -0.54 | 0.00 | -0.67 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 540.00 | 76.50 | 84.00 | 80.25 | % | 0.15 | 0 | 0 | 0.83 | -0.55 | 0.00 | -0.67 | 11/10/2026 10:58:56 AM EST | |||
| 545.00 | 80.20 | 88.30 | 84.25 | 92.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.56 | 0.00 | -0.66 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 550.00 | 81.50 | 90.80 | 86.15 | 79.80 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.80 | -0.58 | 0.00 | -0.66 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 555.00 | 84.70 | 94.60 | 89.65 | 93.44 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.80 | -0.59 | 0.00 | -0.65 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 560.00 | 87.40 | 98.90 | 93.15 | 82.10 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.80 | -0.60 | 0.00 | -0.64 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 565.00 | 90.90 | 101.50 | 96.20 | % | 0.17 | 0 | 0 | 0.80 | -0.62 | 0.00 | -0.63 | 11/10/2026 10:58:56 AM EST | |||
| 570.00 | 97.70 | 106.90 | 102.30 | % | 0.18 | 0 | 0 | 0.82 | -0.63 | 0.00 | -0.63 | 11/10/2026 10:58:56 AM EST | |||
| 575.00 | 98.20 | 110.70 | 104.45 | 117.96 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | -0.64 | 0.00 | -0.62 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 580.00 | 102.10 | 113.70 | 107.90 | 120.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.80 | -0.65 | 0.00 | -0.61 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 585.00 | 105.80 | 121.40 | 113.60 | % | 0.19 | 0 | 0 | 0.80 | -0.67 | 0.00 | -0.60 | 11/10/2026 10:58:56 AM EST | |||
| 590.00 | 109.80 | 121.90 | 115.85 | 133.62 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.68 | 0.00 | -0.58 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 595.00 | 113.60 | 125.80 | 119.70 | % | 0.20 | 0 | 0 | 0.80 | -0.69 | 0.00 | -0.57 | 11/10/2026 10:58:56 AM EST | |||
| 600.00 | 117.60 | 129.90 | 123.75 | 141.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.82 | -0.70 | 0.00 | -0.56 | 11/5/2026 | 11/10/2026 10:58:56 AM EST |
| 605.00 | 121.50 | 132.50 | 127.00 | % | 0.21 | 0 | 0 | 0.80 | -0.71 | 0.00 | -0.55 | 11/10/2026 10:58:56 AM EST | |||
| 610.00 | 125.50 | 138.70 | 132.10 | 127.73 | +5.23 | +4.27% | 0.22 | 20 | 5 | 0.82 | -0.72 | 0.00 | -0.54 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 615.00 | 129.80 | 144.80 | 137.30 | % | 0.22 | 0 | 0 | 0.79 | -0.73 | 0.00 | -0.52 | 11/10/2026 10:58:56 AM EST | |||
| 620.00 | 136.80 | 145.20 | 141.00 | 129.90 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.83 | -0.74 | 0.00 | -0.51 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 625.00 | 137.90 | 149.50 | 143.70 | 139.01 | +0.20 | +0.15% | 0.23 | 2 | 1 | 0.80 | -0.76 | 0.00 | -0.50 | 11/10/2026 | 11/10/2026 10:58:56 AM EST |
| 630.00 | 142.40 | 153.80 | 148.10 | % | 0.24 | 0 | 0 | 0.79 | -0.77 | 0.00 | -0.48 | 11/10/2026 10:58:56 AM EST | |||
| 635.00 | 146.50 | 158.30 | 152.40 | 142.01 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.79 | -0.78 | 0.00 | -0.47 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 640.00 | 150.80 | 164.90 | 157.85 | 187.41 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.78 | -0.79 | 0.00 | -0.45 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 645.00 | 158.20 | 168.60 | 163.40 | 151.09 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.84 | -0.80 | 0.00 | -0.44 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 650.00 | 159.50 | 172.80 | 166.15 | 153.04 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.79 | -0.81 | 0.00 | -0.42 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 655.00 | 163.90 | 177.60 | 170.75 | % | 0.26 | 0 | 0 | 0.78 | -0.81 | 0.00 | -0.41 | 11/10/2026 10:58:56 AM EST | |||
| 660.00 | 168.40 | 183.60 | 176.00 | % | 0.27 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.39 | 11/10/2026 10:58:56 AM EST | |||
| 665.00 | 172.80 | 185.20 | 179.00 | 172.01 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.89 | -0.83 | 0.00 | -0.38 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 670.00 | 180.30 | 189.30 | 184.80 | 174.52 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.84 | 0.00 | -0.36 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 675.00 | 182.00 | 194.30 | 188.15 | 222.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.85 | 0.00 | -0.35 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 680.00 | 186.40 | 198.40 | 192.40 | 187.22 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.93 | -0.86 | 0.00 | -0.34 | 11/9/2026 | 11/10/2026 10:58:56 AM EST |
| 685.00 | 191.00 | 202.80 | 196.90 | % | 0.29 | 0 | 0 | 0.90 | -0.87 | 0.00 | -0.32 | 11/10/2026 10:58:56 AM EST | |||
| 690.00 | 195.70 | 208.70 | 202.20 | % | 0.29 | 0 | 0 | 1.00 | -0.87 | 0.00 | -0.30 | 11/10/2026 10:58:56 AM EST | |||
| 695.00 | 201.50 | 214.20 | 207.85 | % | 0.30 | 0 | 0 | 1.00 | -0.88 | 0.00 | -0.29 | 11/10/2026 10:58:56 AM EST | |||
| 700.00 | 205.00 | 217.40 | 211.20 | 235.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | -0.89 | 0.00 | -0.28 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 705.00 | 209.80 | 222.10 | 215.95 | 214.17 | % | 0.31 | 1 | 0 | 1.01 | -0.90 | 0.00 | -0.26 | 11/10/2026 | 11/10/2026 10:58:56 AM EST | |
| 710.00 | 214.50 | 226.70 | 220.60 | % | 0.31 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.24 | 11/10/2026 10:58:56 AM EST | |||
| 715.00 | 218.50 | 233.70 | 226.10 | % | 0.32 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.23 | 11/10/2026 10:58:56 AM EST | |||
| 720.00 | 223.70 | 237.70 | 230.70 | % | 0.32 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.22 | 11/10/2026 10:58:56 AM EST | |||
| 725.00 | 228.30 | 242.20 | 235.25 | % | 0.32 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.20 | 11/10/2026 10:58:56 AM EST | |||
| 730.00 | 233.40 | 246.30 | 239.85 | % | 0.33 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.19 | 11/10/2026 10:58:56 AM EST | |||
| 735.00 | 238.30 | 253.20 | 245.75 | % | 0.33 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.18 | 11/10/2026 10:58:56 AM EST | |||
| 740.00 | 242.90 | 258.00 | 250.45 | % | 0.34 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.17 | 11/10/2026 10:58:56 AM EST | |||
| 745.00 | 247.50 | 262.80 | 255.15 | % | 0.34 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.15 | 11/10/2026 10:58:56 AM EST | |||
| 750.00 | 251.70 | 267.10 | 259.40 | 291.74 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.08 | -0.95 | 0.00 | -0.13 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 755.00 | 257.20 | 272.50 | 264.85 | % | 0.35 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.12 | 11/10/2026 10:58:56 AM EST | |||
| 760.00 | 261.70 | 276.90 | 269.30 | 279.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.10 | -0.96 | 0.00 | -0.12 | 11/6/2026 | 11/10/2026 10:58:56 AM EST |
| 765.00 | 266.80 | 281.00 | 273.90 | % | 0.36 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.11 | 11/10/2026 10:58:56 AM EST | |||
| 770.00 | 271.10 | 286.60 | 278.85 | % | 0.36 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.10 | 11/10/2026 10:58:56 AM EST | |||
| 780.00 | 281.50 | 296.90 | 289.20 | % | 0.37 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.09 | 11/10/2026 10:58:56 AM EST |