Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $405.45 as of 2/6/2026 3:30:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 392.50 | 396.20 | 394.35 | 48.00 | 0.00 | 0.00% | 11.27 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 387.50 | 391.20 | 389.35 | 402.30 | 0.00 | 0.00% | 9.73 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 382.50 | 386.20 | 384.35 | % | 8.54 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 50.00 | 377.50 | 381.20 | 379.35 | 398.30 | 0.00 | 0.00% | 7.59 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 372.50 | 376.20 | 374.35 | 387.08 | 0.00 | 0.00% | 6.81 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 367.50 | 371.20 | 369.35 | 366.40 | 0.00 | 0.00% | 6.16 | 0 | 27 | 3.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 362.50 | 366.20 | 364.35 | 282.70 | 0.00 | 0.00% | 5.61 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 357.50 | 361.30 | 359.40 | 147.85 | 0.00 | 0.00% | 5.13 | 0 | 11 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 352.50 | 356.30 | 354.40 | 218.60 | 0.00 | 0.00% | 4.73 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 347.60 | 351.30 | 349.45 | 208.10 | 0.00 | 0.00% | 4.37 | 0 | 26 | 2.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 342.60 | 346.30 | 344.45 | 271.10 | 0.00 | 0.00% | 4.05 | 0 | 11 | 2.48 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 90.00 | 337.70 | 341.30 | 339.50 | 314.80 | 0.00 | 0.00% | 3.77 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 95.00 | 332.60 | 336.40 | 334.50 | 316.90 | 0.00 | 0.00% | 3.52 | 0 | 10 | 2.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 100.00 | 327.70 | 331.40 | 329.55 | 231.90 | 0.00 | 0.00% | 3.30 | 0 | 48 | 2.24 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 105.00 | 322.70 | 326.40 | 324.55 | 177.40 | 0.00 | 0.00% | 3.09 | 0 | 19 | 2.17 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:06 PM EST |
| 110.00 | 317.70 | 321.40 | 319.55 | 342.70 | 0.00 | 0.00% | 2.91 | 0 | 35 | 2.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 115.00 | 312.50 | 316.50 | 314.50 | 208.50 | 0.00 | 0.00% | 2.73 | 0 | 55 | 2.05 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:06 PM EST |
| 120.00 | 307.80 | 311.50 | 309.65 | 327.21 | 0.00 | 0.00% | 2.58 | 0 | 81 | 2.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 125.00 | 303.00 | 306.50 | 304.75 | 327.90 | 0.00 | 0.00% | 2.44 | 0 | 61 | 1.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 130.00 | 298.00 | 301.60 | 299.80 | 305.70 | 0.00 | 0.00% | 2.31 | 0 | 174 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 135.00 | 293.00 | 296.60 | 294.80 | 307.81 | 0.00 | 0.00% | 2.18 | 0 | 217 | 1.81 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 140.00 | 288.00 | 291.60 | 289.80 | 283.70 | -3.40 | -1.19% | 2.07 | 1 | 401 | 1.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 145.00 | 283.00 | 286.60 | 284.80 | 300.10 | 0.00 | 0.00% | 1.96 | 0 | 393 | 1.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 150.00 | 277.90 | 281.70 | 279.80 | 191.35 | 0.00 | 0.00% | 1.87 | 0 | 223 | 1.66 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:06 PM EST |
| 155.00 | 273.00 | 276.70 | 274.85 | 138.90 | 0.00 | 0.00% | 1.77 | 0 | 196 | 1.65 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:06 PM EST |
| 160.00 | 268.00 | 271.70 | 269.85 | 129.30 | 0.00 | 0.00% | 1.69 | 0 | 378 | 1.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/6/2026 4:00:06 PM EST |
| 165.00 | 263.10 | 266.80 | 264.95 | 264.60 | +141.48 | +114.92% | 1.61 | 2 | 238 | 1.53 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 170.00 | 258.10 | 261.80 | 259.95 | 275.00 | 0.00 | 0.00% | 1.53 | 0 | 200 | 1.51 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 175.00 | 253.20 | 256.90 | 255.05 | 269.20 | 0.00 | 0.00% | 1.46 | 0 | 33 | 1.44 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 180.00 | 248.30 | 251.90 | 250.10 | 148.47 | 0.00 | 0.00% | 1.39 | 0 | 224 | 1.41 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 2/6/2026 4:00:06 PM EST |
| 185.00 | 243.20 | 247.00 | 245.10 | 106.75 | 0.00 | 0.00% | 1.32 | 0 | 158 | 1.38 | 1.00 | 0.00 | -0.02 | 1/2/2026 | 2/6/2026 4:00:06 PM EST |
| 190.00 | 238.30 | 242.00 | 240.15 | 221.18 | 0.00 | 0.00% | 1.26 | 0 | 2,129 | 1.36 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 195.00 | 233.50 | 237.10 | 235.30 | 234.90 | +45.00 | +23.70% | 1.21 | 4 | 411 | 1.31 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 200.00 | 228.50 | 232.20 | 230.35 | 220.00 | 0.00 | 0.00% | 1.15 | 0 | 308 | 1.28 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 210.00 | 218.70 | 222.40 | 220.55 | 228.30 | 0.00 | 0.00% | 1.05 | 0 | 807 | 1.24 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 220.00 | 208.80 | 212.50 | 210.65 | 227.60 | 0.00 | 0.00% | 0.96 | 0 | 394 | 1.18 | 1.00 | 0.00 | -0.04 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 230.00 | 199.00 | 202.80 | 200.90 | 173.30 | 0.00 | 0.00% | 0.87 | 0 | 1,092 | 1.12 | 0.99 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 240.00 | 189.40 | 193.10 | 191.25 | 169.60 | 0.00 | 0.00% | 0.80 | 0 | 547 | 1.08 | 0.99 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 250.00 | 180.00 | 183.40 | 181.70 | 158.70 | 0.00 | 0.00% | 0.73 | 0 | 1,068 | 1.02 | 0.98 | 0.00 | -0.08 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 260.00 | 170.20 | 173.80 | 172.00 | 143.60 | 0.00 | 0.00% | 0.66 | 0 | 880 | 0.99 | 0.98 | 0.00 | -0.10 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 270.00 | 160.70 | 164.30 | 162.50 | 148.80 | +12.38 | +9.08% | 0.60 | 3 | 718 | 0.79 | 0.97 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 280.00 | 151.50 | 154.90 | 153.20 | 172.10 | 0.00 | 0.00% | 0.55 | 0 | 1,022 | 0.80 | 0.96 | 0.00 | -0.15 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 290.00 | 142.40 | 145.70 | 144.05 | 143.10 | -20.60 | -12.59% | 0.50 | 5 | 740 | 0.81 | 0.95 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 300.00 | 133.20 | 136.70 | 134.95 | 135.85 | +19.75 | +17.02% | 0.45 | 10 | 748 | 0.80 | 0.93 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 310.00 | 124.50 | 128.00 | 126.25 | 106.05 | 0.00 | 0.00% | 0.41 | 0 | 968 | 0.80 | 0.91 | 0.00 | -0.25 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 320.00 | 116.00 | 119.30 | 117.65 | 104.21 | +3.24 | +3.21% | 0.37 | 1 | 468 | 0.80 | 0.89 | 0.00 | -0.28 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 330.00 | 107.50 | 110.90 | 109.20 | 87.40 | 0.00 | 0.00% | 0.33 | 0 | 998 | 0.79 | 0.87 | 0.00 | -0.32 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 340.00 | 99.50 | 102.90 | 101.20 | 94.13 | 0.00 | 0.00% | 0.30 | 0 | 395 | 0.78 | 0.85 | 0.00 | -0.35 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 350.00 | 91.80 | 95.00 | 93.40 | 91.43 | +14.88 | +19.44% | 0.27 | 6 | 485 | 0.78 | 0.82 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 360.00 | 84.20 | 87.70 | 85.95 | 86.92 | +19.24 | +28.43% | 0.24 | 4 | 429 | 0.77 | 0.79 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 370.00 | 77.30 | 80.70 | 79.00 | 66.34 | 0.00 | 0.00% | 0.21 | 0 | 115 | 0.77 | 0.76 | 0.00 | -0.44 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 380.00 | 70.60 | 73.90 | 72.25 | 71.68 | +11.38 | +18.88% | 0.19 | 1 | 322 | 0.77 | 0.73 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 390.00 | 64.20 | 67.50 | 65.85 | 62.90 | +12.20 | +24.07% | 0.17 | 3 | 142 | 0.76 | 0.70 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 400.00 | 58.80 | 61.50 | 60.15 | 60.00 | +13.00 | +27.66% | 0.15 | 26 | 279 | 0.77 | 0.66 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 410.00 | 52.60 | 55.30 | 53.95 | 55.10 | +12.40 | +29.04% | 0.13 | 15 | 100 | 0.75 | 0.63 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 420.00 | 47.10 | 50.20 | 48.65 | 49.30 | +12.09 | +32.50% | 0.12 | 2,333 | 110 | 0.75 | 0.59 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 430.00 | 42.40 | 45.30 | 43.85 | 44.00 | +10.90 | +32.94% | 0.10 | 22 | 176 | 0.75 | 0.56 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 440.00 | 38.50 | 41.00 | 39.75 | 39.65 | +9.65 | +32.17% | 0.09 | 20 | 676 | 0.75 | 0.52 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 450.00 | 34.30 | 36.90 | 35.60 | 35.50 | +8.00 | +29.10% | 0.08 | 18 | 375 | 0.75 | 0.48 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 460.00 | 30.40 | 33.00 | 31.70 | 32.36 | +8.62 | +36.31% | 0.07 | 13 | 179 | 0.74 | 0.45 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 470.00 | 26.60 | 29.90 | 28.25 | 27.49 | +6.04 | +28.16% | 0.06 | 22 | 232 | 0.74 | 0.41 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 480.00 | 24.20 | 26.30 | 25.25 | 24.71 | +4.71 | +23.55% | 0.05 | 161 | 206 | 0.74 | 0.38 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 490.00 | 20.20 | 23.70 | 21.95 | 20.69 | +3.89 | +23.16% | 0.04 | 1 | 48 | 0.73 | 0.35 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 500.00 | 17.50 | 20.90 | 19.20 | 15.53 | -0.02 | -0.13% | 0.04 | 1 | 229 | 0.73 | 0.32 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 510.00 | 15.10 | 18.50 | 16.80 | 17.18 | +3.58 | +26.33% | 0.03 | 3 | 81 | 0.72 | 0.29 | 0.00 | -0.45 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 520.00 | 13.60 | 16.30 | 14.95 | 14.30 | +2.70 | +23.28% | 0.03 | 3 | 133 | 0.73 | 0.26 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 530.00 | 11.70 | 14.40 | 13.05 | 14.30 | +2.30 | +19.17% | 0.02 | 7 | 34 | 0.72 | 0.24 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 540.00 | 9.60 | 13.00 | 11.30 | 11.50 | +0.80 | +7.48% | 0.02 | 1 | 20 | 0.72 | 0.21 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 550.00 | 8.30 | 12.20 | 10.25 | 10.43 | -0.45 | -4.14% | 0.02 | 2 | 312 | 0.73 | 0.19 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 560.00 | 7.30 | 11.00 | 9.15 | 7.81 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.73 | 0.17 | 0.00 | -0.33 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 570.00 | 6.00 | 10.00 | 8.00 | 8.80 | +1.75 | +24.83% | 0.01 | 4 | 86 | 0.73 | 0.15 | 0.00 | -0.30 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 580.00 | 5.90 | 8.90 | 7.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.14 | 0.00 | -0.28 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 590.00 | 4.60 | 8.10 | 6.35 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.12 | 0.00 | -0.26 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 600.00 | 4.00 | 7.50 | 5.75 | 5.90 | +0.10 | +1.73% | 0.01 | 3 | 46 | 0.74 | 0.11 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 610.00 | 2.90 | 6.60 | 4.75 | 4.98 | +0.13 | +2.68% | 0.01 | 1 | 15 | 0.73 | 0.10 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 620.00 | 2.60 | 6.30 | 4.45 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.74 | 0.08 | 0.00 | -0.20 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 630.00 | 2.40 | 5.80 | 4.10 | 6.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.07 | 0.00 | -0.18 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 640.00 | 2.00 | 4.90 | 3.45 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | 0.07 | 0.00 | -0.16 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 650.00 | 2.60 | 5.10 | 3.85 | 3.52 | +0.87 | +32.83% | 0.01 | 5 | 33 | 0.79 | 0.06 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 660.00 | 1.15 | 4.10 | 2.63 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.05 | 0.00 | -0.13 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 670.00 | 0.50 | 4.40 | 2.45 | 2.57 | +0.22 | +9.37% | 0.00 | 19 | 79 | 0.72 | 0.04 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 2/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 2/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 2/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/6/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/6/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 2/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.98 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 330 | 2.03 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.97 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.75 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 2.05 | 1.05 | 0.19 | -0.01 | -5.00% | 0.01 | 2 | 380 | 1.22 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.48 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.44 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 2/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.25 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.37 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.15 | -0.55 | -78.58% | 0.01 | 1 | 453 | 1.15 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.27 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 593 | 1.19 | 0.00 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 1.04 | -0.34 | -24.64% | 0.00 | 1 | 1,321 | 1.08 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.31 | -0.74 | -36.10% | 0.01 | 3 | 668 | 1.09 | -0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 250.00 | 0.70 | 3.10 | 1.90 | 1.40 | -1.35 | -49.10% | 0.01 | 41 | 355 | 0.93 | -0.02 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 260.00 | 0.90 | 1.70 | 1.30 | 2.64 | -1.19 | -31.07% | 0.01 | 2 | 435 | 0.83 | -0.02 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 270.00 | 0.75 | 2.50 | 1.63 | 2.29 | -2.27 | -49.79% | 0.01 | 3 | 484 | 0.79 | -0.03 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 280.00 | 1.10 | 2.85 | 1.98 | 2.45 | -3.20 | -56.64% | 0.01 | 13 | 1,137 | 0.77 | -0.04 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 290.00 | 2.20 | 3.50 | 2.85 | 3.47 | -3.53 | -50.43% | 0.01 | 16 | 349 | 0.79 | -0.05 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 300.00 | 3.50 | 4.40 | 3.95 | 4.30 | -4.50 | -51.14% | 0.01 | 40 | 277 | 0.79 | -0.07 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 310.00 | 4.10 | 5.70 | 4.90 | 5.47 | -5.23 | -48.88% | 0.02 | 10 | 162 | 0.78 | -0.09 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 320.00 | 6.10 | 7.20 | 6.65 | 7.10 | -5.10 | -41.81% | 0.02 | 9 | 600 | 0.79 | -0.11 | 0.00 | -0.28 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 330.00 | 7.50 | 8.70 | 8.10 | 8.70 | -6.50 | -42.77% | 0.02 | 5 | 277 | 0.78 | -0.13 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 340.00 | 8.70 | 10.60 | 9.65 | 10.55 | -5.85 | -35.68% | 0.03 | 8 | 184 | 0.77 | -0.15 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 350.00 | 11.30 | 12.80 | 12.05 | 12.40 | -8.20 | -39.81% | 0.03 | 27 | 303 | 0.77 | -0.18 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 360.00 | 14.20 | 16.10 | 15.15 | 15.40 | -9.34 | -37.76% | 0.04 | 19 | 1,020 | 0.78 | -0.21 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 370.00 | 16.20 | 19.10 | 17.65 | 19.04 | -9.16 | -32.49% | 0.05 | 7 | 239 | 0.76 | -0.24 | 0.00 | -0.44 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 380.00 | 20.40 | 22.20 | 21.30 | 21.23 | -12.28 | -36.65% | 0.06 | 6 | 185 | 0.77 | -0.27 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 390.00 | 24.10 | 26.60 | 25.35 | 25.30 | -12.45 | -32.98% | 0.07 | 16 | 277 | 0.78 | -0.30 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 400.00 | 27.90 | 30.00 | 28.95 | 28.40 | -14.05 | -33.10% | 0.07 | 11 | 387 | 0.76 | -0.34 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 410.00 | 31.30 | 34.90 | 33.10 | 33.42 | -14.63 | -30.45% | 0.08 | 4 | 59 | 0.76 | -0.37 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 420.00 | 36.00 | 39.60 | 37.80 | 39.55 | -12.95 | -24.67% | 0.09 | 9 | 88 | 0.75 | -0.41 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 430.00 | 41.30 | 44.60 | 42.95 | 43.70 | -16.20 | -27.05% | 0.10 | 6 | 74 | 0.75 | -0.44 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 440.00 | 47.10 | 49.60 | 48.35 | 50.10 | -10.90 | -17.87% | 0.11 | 13 | 326 | 0.75 | -0.48 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 450.00 | 53.10 | 55.40 | 54.25 | 53.82 | -19.88 | -26.98% | 0.12 | 167 | 108 | 0.74 | -0.52 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 460.00 | 58.30 | 62.00 | 60.15 | 71.80 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.74 | -0.55 | 0.00 | -0.53 | 2/4/2026 | 2/6/2026 4:00:06 PM EST |
| 470.00 | 64.70 | 68.60 | 66.65 | 85.10 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | -0.59 | 0.00 | -0.52 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 480.00 | 71.60 | 75.40 | 73.50 | 95.60 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.74 | -0.62 | 0.00 | -0.50 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 490.00 | 78.70 | 82.50 | 80.60 | 100.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.65 | 0.00 | -0.49 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 500.00 | 86.90 | 90.00 | 88.45 | 105.85 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.74 | -0.68 | 0.00 | -0.47 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 510.00 | 94.50 | 97.70 | 96.10 | 89.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.74 | -0.71 | 0.00 | -0.45 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 520.00 | 102.40 | 105.70 | 104.05 | 85.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.74 | -0.74 | 0.00 | -0.42 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 530.00 | 110.20 | 113.90 | 112.05 | % | 0.21 | 0 | 0 | 0.73 | -0.76 | 0.00 | -0.40 | 2/6/2026 4:00:06 PM EST | |||
| 540.00 | 118.70 | 122.30 | 120.50 | % | 0.22 | 0 | 0 | 0.73 | -0.79 | 0.00 | -0.38 | 2/6/2026 4:00:06 PM EST | |||
| 550.00 | 127.30 | 131.00 | 129.15 | 149.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.74 | -0.81 | 0.00 | -0.35 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 560.00 | 136.20 | 139.90 | 138.05 | % | 0.25 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.33 | 2/6/2026 4:00:06 PM EST | |||
| 570.00 | 145.10 | 148.80 | 146.95 | % | 0.26 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.30 | 2/6/2026 4:00:06 PM EST | |||
| 580.00 | 154.30 | 157.90 | 156.10 | % | 0.27 | 0 | 0 | 0.74 | -0.86 | 0.00 | -0.28 | 2/6/2026 4:00:06 PM EST | |||
| 590.00 | 163.60 | 166.60 | 165.10 | 182.80 | % | 0.28 | 1 | 0 | 0.74 | -0.88 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 600.00 | 172.80 | 176.40 | 174.60 | 172.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.74 | -0.89 | 0.00 | -0.24 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 610.00 | 182.20 | 185.90 | 184.05 | % | 0.30 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.22 | 2/6/2026 4:00:06 PM EST | |||
| 620.00 | 191.70 | 195.40 | 193.55 | % | 0.31 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.20 | 2/6/2026 4:00:06 PM EST | |||
| 630.00 | 201.30 | 204.90 | 203.10 | % | 0.32 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.18 | 2/6/2026 4:00:06 PM EST | |||
| 640.00 | 210.90 | 214.40 | 212.65 | 195.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | -0.93 | 0.00 | -0.16 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 650.00 | 220.60 | 224.00 | 222.30 | 204.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.87 | -0.94 | 0.00 | -0.15 | 1/29/2026 | 2/6/2026 4:00:06 PM EST |
| 660.00 | 230.30 | 233.90 | 232.10 | % | 0.35 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.13 | 2/6/2026 4:00:06 PM EST | |||
| 670.00 | 240.00 | 243.50 | 241.75 | 224.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | -0.96 | 0.00 | -0.12 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |