Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $396.02 as of 2/24/2026 8:46:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 169.40 | 173.30 | 171.35 | % | 0.76 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 230.00 | 164.50 | 168.10 | 166.30 | % | 0.72 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 235.00 | 159.50 | 163.20 | 161.35 | 180.20 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:49 PM EST |
| 240.00 | 154.50 | 158.30 | 156.40 | 204.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 4:00:49 PM EST |
| 245.00 | 149.60 | 153.40 | 151.50 | 177.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 4:00:49 PM EST |
| 250.00 | 144.60 | 148.50 | 146.55 | 154.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 4:00:49 PM EST |
| 255.00 | 139.70 | 143.60 | 141.65 | 178.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.28 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 2/24/2026 4:00:49 PM EST |
| 260.00 | 134.80 | 138.70 | 136.75 | 145.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.05 | 2/5/2026 | 2/24/2026 4:00:49 PM EST |
| 265.00 | 129.90 | 134.40 | 132.15 | 182.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 2/24/2026 4:00:49 PM EST |
| 270.00 | 125.00 | 128.90 | 126.95 | % | 0.47 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 2/24/2026 4:00:49 PM EST | |||
| 275.00 | 120.10 | 124.10 | 122.10 | 136.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.10 | 2/5/2026 | 2/24/2026 4:00:49 PM EST |
| 280.00 | 115.30 | 119.20 | 117.25 | 125.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.12 | 2/5/2026 | 2/24/2026 4:00:49 PM EST |
| 285.00 | 110.50 | 114.40 | 112.45 | % | 0.39 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.14 | 2/24/2026 4:00:49 PM EST | |||
| 290.00 | 105.70 | 110.00 | 107.85 | % | 0.37 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.16 | 2/24/2026 4:00:49 PM EST | |||
| 295.00 | 101.00 | 104.80 | 102.90 | % | 0.35 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.20 | 2/24/2026 4:00:49 PM EST | |||
| 300.00 | 96.40 | 99.70 | 98.05 | 106.12 | % | 0.33 | 3 | 0 | 0.88 | 0.95 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 305.00 | 91.70 | 95.50 | 93.60 | % | 0.31 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.26 | 2/24/2026 4:00:49 PM EST | |||
| 310.00 | 87.10 | 90.80 | 88.95 | 101.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | 0.93 | 0.00 | -0.30 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 315.00 | 82.50 | 86.10 | 84.30 | % | 0.27 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.33 | 2/24/2026 4:00:49 PM EST | |||
| 320.00 | 78.50 | 81.60 | 80.05 | 106.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.89 | 0.90 | 0.00 | -0.37 | 2/4/2026 | 2/24/2026 4:00:49 PM EST |
| 325.00 | 74.00 | 77.30 | 75.65 | 113.17 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.88 | 0.89 | 0.00 | -0.40 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 330.00 | 69.50 | 72.90 | 71.20 | % | 0.22 | 0 | 0 | 0.86 | 0.87 | 0.00 | -0.44 | 2/24/2026 4:00:49 PM EST | |||
| 335.00 | 65.50 | 68.80 | 67.15 | 77.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | 0.85 | 0.00 | -0.48 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 340.00 | 61.10 | 64.50 | 62.80 | 99.57 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | 0.83 | 0.00 | -0.51 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 345.00 | 57.20 | 61.10 | 59.15 | 97.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | 0.81 | 0.00 | -0.55 | 2/6/2026 | 2/24/2026 4:00:49 PM EST |
| 350.00 | 53.70 | 56.50 | 55.10 | 69.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.79 | 0.00 | -0.58 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 355.00 | 49.50 | 53.10 | 51.30 | 65.00 | -5.75 | -8.13% | 0.14 | 1 | 0 | 0.82 | 0.76 | 0.00 | -0.62 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 360.00 | 45.80 | 49.10 | 47.45 | 61.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | 0.74 | 0.00 | -0.65 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 365.00 | 42.30 | 45.60 | 43.95 | % | 0.12 | 0 | 0 | 0.79 | 0.71 | 0.01 | -0.68 | 2/24/2026 4:00:49 PM EST | |||
| 370.00 | 39.10 | 41.80 | 40.45 | 60.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.78 | 0.69 | 0.01 | -0.70 | 2/17/2026 | 2/24/2026 4:00:49 PM EST |
| 375.00 | 35.90 | 39.70 | 37.80 | 43.20 | -29.80 | -40.83% | 0.10 | 4 | 1 | 0.80 | 0.66 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 380.00 | 32.70 | 35.40 | 34.05 | 37.90 | -10.02 | -20.91% | 0.09 | 2 | 3 | 0.77 | 0.63 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 385.00 | 29.60 | 33.30 | 31.45 | 50.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | 0.60 | 0.01 | -0.75 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 387.50 | 28.40 | 31.10 | 29.75 | % | 0.08 | 0 | 0 | 0.76 | 0.58 | 0.01 | -0.76 | 2/24/2026 4:00:49 PM EST | |||
| 390.00 | 27.40 | 29.60 | 28.50 | 28.60 | -11.90 | -29.39% | 0.07 | 1 | 7 | 0.76 | 0.57 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 392.50 | 25.90 | 28.50 | 27.20 | % | 0.07 | 0 | 0 | 0.76 | 0.55 | 0.01 | -0.77 | 2/24/2026 4:00:49 PM EST | |||
| 395.00 | 24.40 | 27.10 | 25.75 | 26.66 | -19.76 | -42.57% | 0.07 | 9 | 4 | 0.75 | 0.54 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 397.50 | 23.50 | 26.00 | 24.75 | 26.74 | % | 0.06 | 8 | 0 | 0.76 | 0.52 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 400.00 | 22.60 | 24.70 | 23.65 | 25.00 | -7.80 | -23.78% | 0.06 | 6 | 45 | 0.76 | 0.50 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 402.50 | 21.40 | 23.80 | 22.60 | % | 0.06 | 0 | 0 | 0.76 | 0.49 | 0.01 | -0.77 | 2/24/2026 4:00:49 PM EST | |||
| 405.00 | 20.40 | 22.70 | 21.55 | 22.32 | -11.30 | -33.62% | 0.05 | 4 | 72 | 0.76 | 0.47 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 407.50 | 19.10 | 21.80 | 20.45 | 22.40 | % | 0.05 | 1 | 0 | 0.75 | 0.46 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 410.00 | 18.40 | 20.50 | 19.45 | 24.05 | -3.25 | -11.91% | 0.05 | 1 | 17 | 0.75 | 0.44 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 412.50 | 16.60 | 19.80 | 18.20 | % | 0.04 | 0 | 0 | 0.74 | 0.43 | 0.01 | -0.75 | 2/24/2026 4:00:49 PM EST | |||
| 415.00 | 16.40 | 18.60 | 17.50 | 23.80 | -2.60 | -9.85% | 0.04 | 3 | 17 | 0.75 | 0.41 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 417.50 | 15.50 | 18.00 | 16.75 | % | 0.04 | 0 | 0 | 0.75 | 0.40 | 0.01 | -0.74 | 2/24/2026 4:00:49 PM EST | |||
| 420.00 | 14.70 | 17.10 | 15.90 | 16.79 | -4.81 | -22.27% | 0.04 | 4 | 17 | 0.75 | 0.38 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 422.50 | 13.90 | 16.40 | 15.15 | 22.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | 0.37 | 0.01 | -0.72 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 425.00 | 13.00 | 15.60 | 14.30 | 17.65 | -2.65 | -13.06% | 0.03 | 2 | 18 | 0.75 | 0.36 | 0.01 | -0.71 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 427.50 | 12.10 | 14.90 | 13.50 | % | 0.03 | 0 | 0 | 0.75 | 0.34 | 0.01 | -0.70 | 2/24/2026 4:00:49 PM EST | |||
| 430.00 | 11.40 | 14.20 | 12.80 | 13.97 | -7.67 | -35.45% | 0.03 | 16 | 22 | 0.75 | 0.33 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 432.50 | 10.60 | 13.60 | 12.10 | % | 0.03 | 0 | 0 | 0.75 | 0.32 | 0.01 | -0.68 | 2/24/2026 4:00:49 PM EST | |||
| 435.00 | 9.60 | 12.90 | 11.25 | 18.38 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.74 | 0.30 | 0.01 | -0.66 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 440.00 | 8.90 | 11.80 | 10.35 | 11.80 | -5.60 | -32.19% | 0.02 | 3 | 27 | 0.75 | 0.28 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 445.00 | 7.60 | 10.80 | 9.20 | 9.99 | -5.55 | -35.72% | 0.02 | 11 | 25 | 0.75 | 0.25 | 0.01 | -0.61 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 450.00 | 6.30 | 9.90 | 8.10 | 10.78 | -1.65 | -13.28% | 0.02 | 2 | 76 | 0.74 | 0.23 | 0.00 | -0.58 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 455.00 | 6.00 | 9.00 | 7.50 | 20.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.76 | 0.21 | 0.00 | -0.55 | 2/17/2026 | 2/24/2026 4:00:49 PM EST |
| 460.00 | 5.30 | 8.20 | 6.75 | 7.75 | -2.52 | -24.54% | 0.01 | 15 | 14 | 0.76 | 0.19 | 0.00 | -0.52 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 465.00 | 3.80 | 7.50 | 5.65 | 8.70 | -9.30 | -51.67% | 0.01 | 1 | 15 | 0.74 | 0.17 | 0.00 | -0.49 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 470.00 | 3.10 | 6.90 | 5.00 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.16 | 0.00 | -0.46 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 475.00 | 3.20 | 6.20 | 4.70 | 6.80 | -2.20 | -24.45% | 0.01 | 2 | 4 | 0.76 | 0.14 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 480.00 | 3.10 | 5.70 | 4.40 | 4.90 | -8.60 | -63.71% | 0.01 | 1 | 28 | 0.77 | 0.13 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 485.00 | 1.55 | 5.20 | 3.38 | 5.30 | -0.90 | -14.52% | 0.01 | 1 | 3 | 0.73 | 0.11 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 490.00 | 1.80 | 4.80 | 3.30 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.10 | 0.00 | -0.34 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 495.00 | 1.35 | 4.40 | 2.88 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.09 | 0.00 | -0.31 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 500.00 | 1.45 | 4.00 | 2.73 | 2.50 | -2.67 | -51.65% | 0.01 | 3 | 20 | 0.77 | 0.08 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 505.00 | 0.65 | 3.90 | 2.28 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.07 | 0.00 | -0.27 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 510.00 | 0.60 | 3.80 | 2.20 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.07 | 0.00 | -0.24 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 520.00 | 0.15 | 3.50 | 1.83 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.05 | 0.00 | -0.20 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 530.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.95 | 0.04 | 0.00 | -0.16 | 2/24/2026 4:00:49 PM EST | |||
| 540.00 | 0.05 | 3.20 | 1.63 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.03 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 550.00 | 0.10 | 1.75 | 0.93 | 1.07 | -0.30 | -21.90% | 0.00 | 2 | 18 | 0.76 | 0.03 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 560.00 | 0.00 | 2.90 | 1.45 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.02 | 0.00 | -0.08 | 2/2/2026 | 2/24/2026 4:00:49 PM EST |
| 570.00 | 0.00 | 2.85 | 1.43 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 575.00 | 0.00 | 2.80 | 1.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.01 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 580.00 | 0.00 | 2.80 | 1.40 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 585.00 | 0.00 | 2.75 | 1.38 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 590.00 | 0.00 | 2.75 | 1.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.01 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 595.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.04 | 2/24/2026 4:00:49 PM EST | |||
| 600.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 605.00 | 0.00 | 2.70 | 1.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 610.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 615.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 620.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 625.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 630.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 635.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 640.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 645.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 650.00 | 0.00 | 2.65 | 1.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 655.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 660.00 | 0.00 | 2.65 | 1.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.38 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 665.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:49 PM EST | |||
| 670.00 | 0.00 | 2.60 | 1.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.61 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:49 PM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 245.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/24/2026 4:00:49 PM EST |
| 255.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.04 | 2/24/2026 4:00:49 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.05 | 2/24/2026 4:00:49 PM EST | |||
| 265.00 | 0.00 | 2.80 | 1.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/24/2026 4:00:49 PM EST |
| 270.00 | 0.00 | 2.85 | 1.43 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | -0.01 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 275.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.02 | 0.00 | -0.10 | 2/13/2026 | 2/24/2026 4:00:49 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | -0.02 | 0.00 | -0.12 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 285.00 | 0.00 | 3.10 | 1.55 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.11 | -0.03 | 0.00 | -0.14 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 290.00 | 0.00 | 3.30 | 1.65 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | -0.03 | 0.00 | -0.16 | 2/11/2026 | 2/24/2026 4:00:49 PM EST |
| 295.00 | 0.15 | 3.50 | 1.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.04 | 0.00 | -0.20 | 2/19/2026 | 2/24/2026 4:00:49 PM EST |
| 300.00 | 0.40 | 3.70 | 2.05 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.83 | -0.05 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 305.00 | 0.80 | 3.80 | 2.30 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.06 | 0.00 | -0.26 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 310.00 | 0.50 | 4.10 | 2.30 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.77 | -0.07 | 0.00 | -0.30 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 315.00 | 1.45 | 4.60 | 3.03 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.81 | -0.08 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 320.00 | 1.55 | 5.10 | 3.33 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | -0.10 | 0.00 | -0.37 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 325.00 | 2.45 | 5.80 | 4.13 | 3.93 | +0.43 | +12.29% | 0.01 | 1 | 105 | 0.80 | -0.11 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 330.00 | 4.10 | 6.20 | 5.15 | 5.00 | +1.50 | +42.86% | 0.02 | 4 | 23 | 0.82 | -0.13 | 0.00 | -0.44 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 335.00 | 4.00 | 7.30 | 5.65 | 5.30 | +1.63 | +44.42% | 0.02 | 1 | 15 | 0.80 | -0.15 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 340.00 | 4.80 | 8.20 | 6.50 | 7.02 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.79 | -0.17 | 0.00 | -0.51 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 345.00 | 6.80 | 9.20 | 8.00 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.81 | -0.19 | 0.00 | -0.55 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 350.00 | 7.60 | 10.30 | 8.95 | 9.00 | +2.00 | +28.58% | 0.03 | 2 | 63 | 0.80 | -0.21 | 0.00 | -0.58 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 355.00 | 8.70 | 11.00 | 9.85 | 10.00 | +1.92 | +23.77% | 0.03 | 2 | 48 | 0.78 | -0.24 | 0.00 | -0.62 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 360.00 | 10.10 | 12.80 | 11.45 | 8.19 | -1.11 | -11.94% | 0.03 | 3 | 74 | 0.78 | -0.26 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 365.00 | 12.00 | 14.30 | 13.15 | 12.50 | +2.22 | +21.60% | 0.04 | 21 | 92 | 0.78 | -0.29 | 0.01 | -0.68 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 370.00 | 12.30 | 15.90 | 14.10 | 12.15 | +1.45 | +13.56% | 0.04 | 13 | 52 | 0.75 | -0.31 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 375.00 | 15.20 | 17.60 | 16.40 | 12.40 | +0.40 | +3.34% | 0.04 | 8 | 59 | 0.77 | -0.34 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 380.00 | 16.20 | 19.50 | 17.85 | 16.00 | +1.99 | +14.21% | 0.05 | 2 | 15 | 0.75 | -0.37 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 385.00 | 18.90 | 21.40 | 20.15 | 19.50 | +5.08 | +35.23% | 0.05 | 5 | 13 | 0.75 | -0.40 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 387.50 | 19.20 | 22.70 | 20.95 | % | 0.05 | 0 | 0 | 0.74 | -0.42 | 0.01 | -0.76 | 2/24/2026 4:00:49 PM EST | |||
| 390.00 | 21.50 | 23.60 | 22.55 | 17.08 | +0.18 | +1.07% | 0.06 | 3 | 48 | 0.75 | -0.43 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 392.50 | 21.90 | 25.00 | 23.45 | % | 0.06 | 0 | 0 | 0.74 | -0.45 | 0.01 | -0.77 | 2/24/2026 4:00:49 PM EST | |||
| 395.00 | 24.00 | 26.10 | 25.05 | 19.00 | -2.60 | -12.04% | 0.06 | 1 | 26 | 0.75 | -0.46 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 397.50 | 24.50 | 27.40 | 25.95 | % | 0.07 | 0 | 0 | 0.73 | -0.48 | 0.01 | -0.77 | 2/24/2026 4:00:49 PM EST | |||
| 400.00 | 26.60 | 28.70 | 27.65 | 27.00 | +9.01 | +50.09% | 0.07 | 26 | 51 | 0.74 | -0.50 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 402.50 | 26.90 | 30.10 | 28.50 | 21.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.51 | 0.01 | -0.77 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 405.00 | 29.40 | 31.70 | 30.55 | 22.95 | -0.08 | -0.35% | 0.08 | 6 | 23 | 0.74 | -0.53 | 0.01 | -0.77 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 407.50 | 29.80 | 33.10 | 31.45 | 23.95 | % | 0.08 | 1 | 0 | 0.72 | -0.54 | 0.01 | -0.76 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 410.00 | 32.50 | 34.60 | 33.55 | 28.87 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.74 | -0.56 | 0.01 | -0.76 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 412.50 | 32.70 | 36.20 | 34.45 | % | 0.08 | 0 | 0 | 0.72 | -0.57 | 0.01 | -0.75 | 2/24/2026 4:00:49 PM EST | |||
| 415.00 | 34.20 | 37.70 | 35.95 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.72 | -0.59 | 0.01 | -0.75 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 417.50 | 36.00 | 39.30 | 37.65 | % | 0.09 | 0 | 0 | 0.72 | -0.60 | 0.01 | -0.74 | 2/24/2026 4:00:49 PM EST | |||
| 420.00 | 37.70 | 41.00 | 39.35 | 33.45 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.72 | -0.62 | 0.01 | -0.73 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 422.50 | 39.20 | 42.70 | 40.95 | % | 0.10 | 0 | 0 | 0.72 | -0.63 | 0.01 | -0.72 | 2/24/2026 4:00:49 PM EST | |||
| 425.00 | 41.60 | 44.40 | 43.00 | 36.45 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.73 | -0.64 | 0.01 | -0.71 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 427.50 | 43.40 | 46.20 | 44.80 | % | 0.10 | 0 | 0 | 0.73 | -0.66 | 0.01 | -0.70 | 2/24/2026 4:00:49 PM EST | |||
| 430.00 | 44.50 | 48.00 | 46.25 | 39.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.71 | -0.67 | 0.01 | -0.69 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 432.50 | 46.50 | 49.80 | 48.15 | % | 0.11 | 0 | 0 | 0.72 | -0.68 | 0.01 | -0.68 | 2/24/2026 4:00:49 PM EST | |||
| 435.00 | 48.30 | 51.70 | 50.00 | 36.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.72 | -0.70 | 0.01 | -0.66 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 440.00 | 52.80 | 55.50 | 54.15 | 47.49 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.73 | -0.72 | 0.01 | -0.64 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 445.00 | 56.10 | 59.50 | 57.80 | 51.08 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.72 | -0.75 | 0.01 | -0.61 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 450.00 | 60.10 | 63.50 | 61.80 | 49.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | -0.77 | 0.00 | -0.58 | 2/20/2026 | 2/24/2026 4:00:49 PM EST |
| 455.00 | 64.30 | 67.60 | 65.95 | 48.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.71 | -0.79 | 0.00 | -0.55 | 2/18/2026 | 2/24/2026 4:00:49 PM EST |
| 460.00 | 68.50 | 72.00 | 70.25 | 59.18 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | -0.81 | 0.00 | -0.52 | 2/17/2026 | 2/24/2026 4:00:49 PM EST |
| 465.00 | 72.50 | 76.10 | 74.30 | 82.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.70 | -0.83 | 0.00 | -0.49 | 2/5/2026 | 2/24/2026 4:00:49 PM EST |
| 470.00 | 76.80 | 80.50 | 78.65 | % | 0.17 | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.46 | 2/24/2026 4:00:49 PM EST | |||
| 475.00 | 81.30 | 84.90 | 83.10 | 63.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.70 | -0.86 | 0.00 | -0.43 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 480.00 | 85.60 | 89.50 | 87.55 | % | 0.18 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.40 | 2/24/2026 4:00:49 PM EST | |||
| 485.00 | 90.00 | 94.00 | 92.00 | 82.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | -0.89 | 0.00 | -0.37 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 490.00 | 94.80 | 98.50 | 96.65 | % | 0.20 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.34 | 2/24/2026 4:00:49 PM EST | |||
| 495.00 | 99.40 | 103.10 | 101.25 | % | 0.20 | 0 | 0 | 0.66 | -0.91 | 0.00 | -0.31 | 2/24/2026 4:00:49 PM EST | |||
| 500.00 | 104.00 | 107.80 | 105.90 | 72.77 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.92 | 0.00 | -0.29 | 1/29/2026 | 2/24/2026 4:00:49 PM EST |
| 505.00 | 109.40 | 112.50 | 110.95 | 102.50 | +5.20 | +5.35% | 0.22 | 1 | 1 | 0.65 | -0.93 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 4:00:49 PM EST |
| 510.00 | 113.50 | 117.30 | 115.40 | % | 0.23 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.24 | 2/24/2026 4:00:49 PM EST | |||
| 520.00 | 122.80 | 127.00 | 124.90 | % | 0.24 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.20 | 2/24/2026 4:00:49 PM EST | |||
| 530.00 | 132.60 | 136.70 | 134.65 | 104.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.97 | -0.96 | 0.00 | -0.16 | 2/4/2026 | 2/24/2026 4:00:49 PM EST |
| 540.00 | 142.40 | 146.40 | 144.40 | % | 0.27 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.14 | 2/24/2026 4:00:49 PM EST | |||
| 550.00 | 152.50 | 156.30 | 154.40 | % | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.11 | 2/24/2026 4:00:49 PM EST | |||
| 560.00 | 162.10 | 166.20 | 164.15 | % | 0.29 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.08 | 2/24/2026 4:00:49 PM EST | |||
| 570.00 | 172.20 | 176.10 | 174.15 | % | 0.31 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.07 | 2/24/2026 4:00:49 PM EST | |||
| 575.00 | 177.80 | 181.10 | 179.45 | % | 0.31 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.06 | 2/24/2026 4:00:49 PM EST | |||
| 580.00 | 182.20 | 186.10 | 184.15 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 2/24/2026 4:00:49 PM EST | |||
| 585.00 | 187.10 | 191.10 | 189.10 | % | 0.32 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 2/24/2026 4:00:49 PM EST | |||
| 590.00 | 192.20 | 196.10 | 194.15 | % | 0.33 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 2/24/2026 4:00:49 PM EST | |||
| 595.00 | 197.00 | 201.10 | 199.05 | 164.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 2/3/2026 | 2/24/2026 4:00:49 PM EST |
| 600.00 | 202.10 | 206.10 | 204.10 | % | 0.34 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:49 PM EST | |||
| 605.00 | 207.10 | 211.10 | 209.10 | 200.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:49 PM EST |
| 610.00 | 212.10 | 216.10 | 214.10 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 615.00 | 217.00 | 221.10 | 219.05 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 620.00 | 222.00 | 226.10 | 224.05 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:49 PM EST | |||
| 625.00 | 227.10 | 231.10 | 229.10 | 190.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 2/3/2026 | 2/24/2026 4:00:49 PM EST |
| 630.00 | 232.00 | 236.10 | 234.05 | 212.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:49 PM EST |
| 635.00 | 237.00 | 241.10 | 239.05 | 202.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/24/2026 4:00:49 PM EST |
| 640.00 | 242.20 | 246.30 | 244.25 | 227.50 | % | 0.38 | 1 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:49 PM EST | |
| 645.00 | 247.10 | 251.10 | 249.10 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 650.00 | 252.10 | 256.10 | 254.10 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 655.00 | 257.00 | 261.10 | 259.05 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 660.00 | 262.10 | 266.10 | 264.10 | % | 0.40 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:49 PM EST | |||
| 665.00 | 267.00 | 271.10 | 269.05 | 240.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:49 PM EST |
| 670.00 | 272.00 | 276.10 | 274.05 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:49 PM EST |