Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $921.37 as of 8/14/2026 3:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 566.30 | 578.00 | 572.15 | 416.07 | 0.00 | 0.00% | 1.43 | 0 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 556.30 | 569.50 | 562.90 | 458.90 | 0.00 | 0.00% | 1.37 | 0 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 546.30 | 559.60 | 552.95 | 411.43 | 0.00 | 0.00% | 1.32 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 536.30 | 547.40 | 541.85 | 500.90 | +48.90 | +10.82% | 1.26 | 1 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 526.40 | 538.40 | 532.40 | 419.52 | 0.00 | 0.00% | 1.21 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 516.40 | 529.60 | 523.00 | 433.49 | 0.00 | 0.00% | 1.16 | 0 | 18 | 3.50 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 506.40 | 518.60 | 512.50 | 426.00 | 0.00 | 0.00% | 1.11 | 0 | 11 | 3.31 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 496.40 | 508.40 | 502.40 | 342.26 | 0.00 | 0.00% | 1.07 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 486.40 | 499.90 | 493.15 | 372.00 | 0.00 | 0.00% | 1.03 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 476.40 | 488.60 | 482.50 | 387.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 466.40 | 480.90 | 473.65 | 313.60 | 0.00 | 0.00% | 0.95 | 0 | 14 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 456.40 | 467.70 | 462.05 | 305.00 | 0.00 | 0.00% | 0.91 | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 446.40 | 460.70 | 453.55 | 289.50 | 0.00 | 0.00% | 0.87 | 0 | 33 | 2.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 435.90 | 452.10 | 444.00 | 286.00 | 0.00 | 0.00% | 0.84 | 0 | 7 | 2.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 426.40 | 437.80 | 432.10 | 269.20 | 0.00 | 0.00% | 0.80 | 0 | 64 | 2.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 416.40 | 428.80 | 422.60 | 264.00 | 0.00 | 0.00% | 0.77 | 0 | 37 | 2.63 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 406.50 | 421.10 | 413.80 | 257.50 | 0.00 | 0.00% | 0.74 | 0 | 14 | 2.53 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 396.50 | 409.70 | 403.10 | 200.01 | 0.00 | 0.00% | 0.71 | 0 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 386.50 | 398.00 | 392.25 | 351.09 | +50.69 | +16.88% | 0.68 | 1 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 376.50 | 388.70 | 382.60 | 224.00 | 0.00 | 0.00% | 0.65 | 0 | 57 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 366.50 | 378.70 | 372.60 | 313.20 | 0.00 | 0.00% | 0.62 | 0 | 18 | 2.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 356.50 | 368.90 | 362.70 | 272.60 | 0.00 | 0.00% | 0.59 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 620.00 | 346.50 | 359.80 | 353.15 | 219.37 | 0.00 | 0.00% | 0.57 | 0 | 9 | 2.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 336.50 | 348.50 | 342.50 | 156.65 | 0.00 | 0.00% | 0.54 | 0 | 17 | 2.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 326.20 | 338.80 | 332.50 | 214.27 | 0.00 | 0.00% | 0.52 | 0 | 33 | 2.03 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 316.60 | 329.20 | 322.90 | 331.13 | +52.28 | +18.75% | 0.50 | 1 | 39 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 306.70 | 318.60 | 312.65 | 257.78 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 670.00 | 296.70 | 308.90 | 302.80 | 184.02 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 680.00 | 286.60 | 298.90 | 292.75 | 279.02 | +174.62 | +167.27% | 0.43 | 13 | 45 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 685.00 | 281.80 | 293.90 | 287.85 | % | 0.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 690.00 | 278.50 | 287.40 | 282.95 | 168.99 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 695.00 | 271.70 | 283.70 | 277.70 | 193.97 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 266.90 | 280.00 | 273.45 | 265.39 | +67.60 | +34.18% | 0.39 | 2 | 32 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 705.00 | 261.80 | 274.00 | 267.90 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 710.00 | 256.80 | 269.00 | 262.90 | 176.72 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 715.00 | 251.80 | 265.70 | 258.75 | 105.10 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 720.00 | 246.80 | 258.60 | 252.70 | 159.90 | 0.00 | 0.00% | 0.35 | 0 | 31 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 725.00 | 241.80 | 255.50 | 248.65 | 125.60 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 237.10 | 249.30 | 243.20 | 207.89 | +81.86 | +64.96% | 0.33 | 1 | 25 | 1.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 735.00 | 231.90 | 245.40 | 238.65 | 146.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 737.50 | 229.40 | 241.80 | 235.60 | 175.04 | 0.00 | 0.00% | 0.32 | 0 | 13 | 1.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 740.00 | 227.00 | 241.20 | 234.10 | 238.30 | +65.62 | +38.01% | 0.32 | 5 | 314 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 742.50 | 224.50 | 238.60 | 231.55 | 78.80 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 745.00 | 222.00 | 234.40 | 228.20 | 232.12 | +57.40 | +32.86% | 0.31 | 12 | 20 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 747.50 | 219.50 | 231.90 | 225.70 | 212.84 | +148.44 | +230.50% | 0.30 | 2 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 750.00 | 217.10 | 231.10 | 224.10 | 225.21 | +141.87 | +170.23% | 0.30 | 28 | 100 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 755.00 | 212.20 | 226.20 | 219.20 | 203.86 | +98.64 | +93.75% | 0.29 | 2 | 99 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 760.00 | 207.20 | 218.20 | 212.70 | 210.88 | +140.80 | +200.92% | 0.28 | 9 | 946 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 765.00 | 202.30 | 214.30 | 208.30 | 205.91 | +81.01 | +64.86% | 0.27 | 10 | 94 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 770.00 | 197.40 | 209.40 | 203.40 | 198.00 | +129.10 | +187.38% | 0.26 | 6 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 775.00 | 192.40 | 204.10 | 198.25 | 183.10 | +119.50 | +187.90% | 0.26 | 2 | 19 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 780.00 | 187.50 | 199.50 | 193.50 | 185.00 | +42.04 | +29.41% | 0.25 | 12 | 55 | 1.26 | 1.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 785.00 | 182.70 | 194.80 | 188.75 | 174.84 | +108.34 | +162.92% | 0.24 | 2 | 8 | 1.24 | 1.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 787.50 | 180.30 | 191.20 | 185.75 | % | 0.24 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 8/14/2026 4:00:07 PM EST | |||
| 790.00 | 177.90 | 188.90 | 183.40 | 173.00 | +46.00 | +36.22% | 0.23 | 1 | 81 | 1.17 | 0.99 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 792.50 | 175.40 | 187.50 | 181.45 | % | 0.23 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 795.00 | 173.00 | 185.40 | 179.20 | 172.60 | +70.40 | +68.89% | 0.23 | 1 | 25 | 1.21 | 0.99 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 800.00 | 168.20 | 179.20 | 173.70 | 173.60 | +46.30 | +36.38% | 0.22 | 23 | 74 | 1.13 | 0.98 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 805.00 | 163.20 | 176.00 | 169.60 | 160.00 | +60.00 | +60.00% | 0.21 | 5 | 11 | 1.18 | 0.98 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 810.00 | 158.40 | 169.70 | 164.05 | 165.27 | +51.27 | +44.98% | 0.20 | 1 | 207 | 1.11 | 0.98 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 815.00 | 153.80 | 165.10 | 159.45 | 109.60 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.12 | 0.97 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 820.00 | 148.70 | 160.20 | 154.45 | 143.25 | +56.25 | +64.66% | 0.19 | 2 | 199 | 1.06 | 0.97 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 825.00 | 144.20 | 156.70 | 150.45 | 150.00 | +72.70 | +94.05% | 0.18 | 2 | 137 | 1.10 | 0.96 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 830.00 | 139.30 | 151.90 | 145.60 | 145.58 | +44.78 | +44.43% | 0.18 | 2 | 146 | 1.07 | 0.95 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 835.00 | 134.70 | 146.80 | 140.75 | 130.75 | +34.15 | +35.36% | 0.17 | 2 | 45 | 1.04 | 0.95 | 0.00 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 840.00 | 130.10 | 142.40 | 136.25 | 128.30 | +38.42 | +42.75% | 0.16 | 10 | 117 | 1.03 | 0.94 | 0.00 | -0.72 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 845.00 | 125.50 | 136.30 | 130.90 | 124.30 | +28.54 | +29.81% | 0.15 | 14 | 18 | 0.97 | 0.93 | 0.00 | -0.80 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 850.00 | 122.30 | 131.00 | 126.65 | 122.00 | +43.26 | +54.94% | 0.15 | 87 | 1,923 | 0.93 | 0.92 | 0.00 | -0.89 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 855.00 | 118.60 | 127.30 | 122.95 | 115.70 | +40.00 | +52.84% | 0.14 | 10 | 33 | 0.94 | 0.91 | 0.00 | -0.98 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 860.00 | 111.70 | 123.70 | 117.70 | 105.40 | +25.00 | +31.10% | 0.14 | 2 | 976 | 0.96 | 0.90 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 865.00 | 107.80 | 120.90 | 114.35 | 106.70 | +33.35 | +45.47% | 0.13 | 6 | 24 | 0.99 | 0.89 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 870.00 | 102.50 | 115.90 | 109.20 | 102.50 | +33.38 | +48.30% | 0.13 | 13 | 189 | 0.87 | 0.88 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 875.00 | 98.20 | 112.00 | 105.10 | 98.40 | +35.45 | +56.32% | 0.12 | 12 | 16 | 0.85 | 0.87 | 0.00 | -1.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 880.00 | 94.70 | 107.70 | 101.20 | 94.30 | +30.45 | +47.69% | 0.12 | 12 | 182 | 0.73 | 0.85 | 0.00 | -1.45 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 885.00 | 90.70 | 103.90 | 97.30 | 90.00 | +25.00 | +38.47% | 0.11 | 42 | 39 | 0.74 | 0.84 | 0.00 | -1.55 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 890.00 | 86.60 | 100.80 | 93.70 | 80.25 | +25.25 | +45.91% | 0.11 | 12 | 475 | 0.75 | 0.83 | 0.00 | -1.64 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 895.00 | 82.60 | 95.30 | 88.95 | 76.31 | +20.91 | +37.75% | 0.10 | 16 | 46 | 0.73 | 0.81 | 0.00 | -1.73 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 900.00 | 78.80 | 91.60 | 85.20 | 85.15 | +35.40 | +71.16% | 0.09 | 94 | 785 | 0.74 | 0.80 | 0.00 | -1.82 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 905.00 | 74.90 | 87.60 | 81.25 | 81.29 | +39.29 | +93.55% | 0.09 | 8 | 37 | 0.73 | 0.78 | 0.00 | -1.91 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 910.00 | 71.00 | 82.00 | 76.50 | 70.50 | +22.32 | +46.33% | 0.08 | 16 | 179 | 0.71 | 0.76 | 0.00 | -2.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 915.00 | 67.20 | 78.00 | 72.60 | 69.29 | +24.68 | +55.33% | 0.08 | 13 | 103 | 0.71 | 0.75 | 0.00 | -2.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 920.00 | 64.80 | 76.70 | 70.75 | 70.80 | +29.90 | +73.11% | 0.08 | 131 | 117 | 0.74 | 0.73 | 0.00 | -2.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 925.00 | 60.50 | 73.20 | 66.85 | 66.80 | +28.89 | +76.21% | 0.07 | 26 | 41 | 0.73 | 0.71 | 0.00 | -2.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 930.00 | 59.90 | 69.90 | 64.90 | 67.25 | +29.78 | +79.48% | 0.07 | 21 | 140 | 0.76 | 0.69 | 0.00 | -2.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 935.00 | 53.40 | 66.70 | 60.05 | 60.56 | +25.41 | +72.29% | 0.06 | 7 | 31 | 0.73 | 0.67 | 0.00 | -2.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 940.00 | 55.00 | 60.10 | 57.55 | 57.34 | +26.33 | +84.91% | 0.06 | 49 | 336 | 0.74 | 0.65 | 0.00 | -2.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 945.00 | 46.70 | 60.60 | 53.65 | 47.39 | +18.39 | +63.42% | 0.06 | 30 | 35 | 0.72 | 0.63 | 0.00 | -2.48 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 950.00 | 47.20 | 53.00 | 50.10 | 51.48 | +24.71 | +92.31% | 0.05 | 117 | 664 | 0.71 | 0.61 | 0.00 | -2.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 960.00 | 44.00 | 49.80 | 46.90 | 43.97 | +20.82 | +89.94% | 0.05 | 159 | 1,290 | 0.76 | 0.57 | 0.00 | -2.59 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 970.00 | 32.90 | 44.00 | 38.45 | 40.00 | +19.30 | +93.24% | 0.04 | 346 | 281 | 0.69 | 0.53 | 0.00 | -2.63 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 980.00 | 32.50 | 37.50 | 35.00 | 35.00 | +15.69 | +81.26% | 0.04 | 234 | 89 | 0.72 | 0.49 | 0.00 | -2.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 990.00 | 29.10 | 33.80 | 31.45 | 31.79 | +15.69 | +97.46% | 0.03 | 60 | 215 | 0.73 | 0.45 | 0.00 | -2.63 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,000.00 | 23.20 | 30.50 | 26.85 | 26.75 | +11.75 | +78.34% | 0.03 | 736 | 1,297 | 0.76 | 0.41 | 0.00 | -2.59 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,010.00 | 19.40 | 27.00 | 23.20 | 21.20 | +8.90 | +72.36% | 0.02 | 137 | 128 | 0.72 | 0.37 | 0.00 | -2.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,020.00 | 18.80 | 23.80 | 21.30 | 22.09 | +12.09 | +120.90% | 0.02 | 227 | 91 | 0.74 | 0.33 | 0.00 | -2.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,030.00 | 14.60 | 19.00 | 16.80 | 18.04 | +9.14 | +102.70% | 0.02 | 106 | 93 | 0.71 | 0.30 | 0.00 | -2.33 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,040.00 | 13.60 | 16.30 | 14.95 | 14.96 | +7.41 | +98.15% | 0.01 | 44 | 71 | 0.72 | 0.27 | 0.00 | -2.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,050.00 | 9.00 | 14.00 | 11.50 | 13.50 | +7.05 | +109.31% | 0.01 | 83 | 433 | 0.69 | 0.24 | 0.00 | -2.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,060.00 | 9.30 | 12.00 | 10.65 | 11.05 | +5.68 | +105.78% | 0.01 | 141 | 156 | 0.72 | 0.21 | 0.00 | -1.94 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,070.00 | 7.30 | 12.70 | 10.00 | 9.55 | +5.05 | +112.23% | 0.01 | 58 | 126 | 0.74 | 0.18 | 0.00 | -1.79 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,080.00 | 4.10 | 11.20 | 7.65 | 7.50 | +4.18 | +125.91% | 0.01 | 89 | 69 | 0.71 | 0.16 | 0.00 | -1.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,090.00 | 3.20 | 7.50 | 5.35 | 6.40 | +3.01 | +88.80% | 0.00 | 53 | 60 | 0.68 | 0.14 | 0.00 | -1.51 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,100.00 | 4.50 | 6.40 | 5.45 | 5.50 | +2.70 | +96.43% | 0.00 | 248 | 1,569 | 0.71 | 0.12 | 0.00 | -1.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,110.00 | 0.90 | 6.40 | 3.65 | 4.86 | +1.86 | +62.00% | 0.00 | 55 | 94 | 0.66 | 0.10 | 0.00 | -1.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,120.00 | 1.05 | 4.50 | 2.78 | 3.87 | +1.32 | +51.77% | 0.00 | 32 | 66 | 0.66 | 0.09 | 0.00 | -1.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,130.00 | 0.70 | 7.10 | 3.90 | 4.00 | +3.20 | +400.00% | 0.00 | 6 | 34 | 0.72 | 0.07 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,140.00 | 0.20 | 6.50 | 3.35 | 2.72 | +0.85 | +45.46% | 0.00 | 75 | 63 | 0.70 | 0.06 | 0.00 | -0.86 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,150.00 | 0.05 | 4.00 | 2.03 | 2.85 | +1.80 | +171.43% | 0.00 | 162 | 328 | 0.84 | 0.05 | 0.00 | -0.74 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,160.00 | 0.60 | 4.00 | 2.30 | 2.17 | -6.45 | -74.83% | 0.00 | 53 | 77 | 0.74 | 0.04 | 0.00 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,170.00 | 0.35 | 2.85 | 1.60 | 1.48 | +0.63 | +74.12% | 0.00 | 14 | 119 | 0.71 | 0.04 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 5.70 | 2.85 | 1.20 | +0.40 | +50.00% | 0.00 | 28 | 51 | 1.01 | 0.03 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,190.00 | 0.20 | 1.85 | 1.03 | 0.90 | +0.30 | +50.00% | 0.00 | 126 | 52 | 0.71 | 0.03 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,200.00 | 0.80 | 0.90 | 0.85 | 0.94 | +0.49 | +108.89% | 0.00 | 340 | 1,548 | 0.75 | 0.02 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,210.00 | 0.25 | 1.00 | 0.63 | 0.72 | -0.13 | -15.30% | 0.00 | 53 | 33 | 0.69 | 0.02 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,220.00 | 0.05 | 0.60 | 0.33 | 0.48 | -1.37 | -74.06% | 0.00 | 56 | 32 | 0.69 | 0.01 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,230.00 | 0.05 | 1.40 | 0.73 | 0.55 | -2.05 | -78.85% | 0.00 | 3 | 368 | 0.74 | 0.01 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 1.50 | 0.75 | 0.28 | +0.23 | +460.00% | 0.00 | 5 | 109 | 0.92 | 0.01 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,250.00 | 0.05 | 0.55 | 0.30 | 0.38 | +0.18 | +90.00% | 0.00 | 116 | 238 | 0.72 | 0.01 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,260.00 | 0.00 | 4.40 | 2.20 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.01 | 0.00 | -0.11 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,270.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | -0.09 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,280.00 | 0.00 | 1.00 | 0.50 | 0.35 | +0.15 | +75.00% | 0.00 | 2 | 31 | 0.96 | 0.00 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.26 | 0.00 | 0.00 | -0.06 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,300.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.25 | +500.00% | 0.00 | 168 | 803 | 0.81 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,310.00 | 0.00 | 2.75 | 1.38 | 1.75 | +1.47 | +525.00% | 0.00 | 2 | 188 | 1.21 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.34 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,330.00 | 0.00 | 3.30 | 1.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.28 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,340.00 | 0.00 | 4.20 | 2.10 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 1,350.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 94 | 1.05 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,360.00 | 0.00 | 1.60 | 0.80 | 16.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,370.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.49 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,390.00 | 0.00 | 4.20 | 2.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 15 | 514 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,410.00 | 0.00 | 4.20 | 2.10 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 1,430.00 | 0.00 | 4.30 | 2.15 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 1,440.00 | 0.00 | 4.10 | 2.05 | 12.71 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,450.00 | 0.00 | 0.05 | 0.03 | 0.03 | -1.18 | -97.53% | 0.00 | 1 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,460.00 | 0.00 | 3.20 | 1.60 | 1.84 | -27.76 | -93.79% | 0.00 | 2 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,470.00 | 0.00 | 4.20 | 2.10 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,480.00 | 0.00 | 4.20 | 2.10 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,490.00 | 0.00 | 4.20 | 2.10 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,510.00 | 0.00 | 4.30 | 2.15 | 3.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 1,520.00 | 0.00 | 4.30 | 2.15 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,530.00 | 0.00 | 4.30 | 2.15 | 7.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 1,550.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 562 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 1,560.00 | 0.00 | 4.30 | 2.15 | 6.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,570.00 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,580.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,590.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,600.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,610.00 | 0.00 | 4.30 | 2.15 | 5.77 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,620.00 | 0.00 | 4.30 | 2.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,630.00 | 0.00 | 0.05 | 0.03 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:07 PM EST |
| 1,640.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,660.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,670.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,680.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,690.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,700.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,710.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 106 | 2.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 136 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 51 | 2.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 22 | 2.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,669 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 577 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 3.20 | 1.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 147 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 44 | 1,260 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 32 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 113 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.90 | 0.45 | 0.36 | -0.02 | -5.27% | 0.00 | 16 | 85 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 64 | 663 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.27 | -64.29% | 0.00 | 49 | 184 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.17 | -36.96% | 0.00 | 2 | 82 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 680.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.23 | -53.49% | 0.00 | 12 | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 685.00 | 0.00 | 1.00 | 0.50 | 0.21 | -0.19 | -47.50% | 0.00 | 6 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 87 | 160 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 695.00 | 0.00 | 0.45 | 0.23 | 0.22 | -1.33 | -85.81% | 0.00 | 3 | 799 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.45 | 0.23 | 0.27 | -0.44 | -61.98% | 0.00 | 90 | 638 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 705.00 | 0.00 | 1.20 | 0.60 | 0.34 | -0.36 | -51.43% | 0.00 | 74 | 109 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.45 | -60.00% | 0.00 | 197 | 281 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 715.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.60 | -70.59% | 0.00 | 24 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 720.00 | 0.10 | 0.90 | 0.50 | 0.36 | -0.72 | -66.67% | 0.00 | 104 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 725.00 | 0.20 | 0.70 | 0.45 | 0.46 | -0.70 | -60.35% | 0.00 | 51 | 41 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 0.05 | 1.15 | 0.60 | 0.52 | -0.48 | -48.00% | 0.00 | 166 | 345 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 735.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.70 | -56.00% | 0.00 | 33 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 737.50 | 0.00 | 0.85 | 0.43 | 0.44 | -3.56 | -89.00% | 0.00 | 20 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.95 | 0.48 | 0.51 | -0.81 | -61.37% | 0.00 | 26 | 215 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 742.50 | 0.00 | 1.10 | 0.55 | 0.63 | -13.19 | -95.45% | 0.00 | 37 | 55 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 745.00 | 0.00 | 0.70 | 0.35 | 0.51 | -1.12 | -68.72% | 0.00 | 61 | 90 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 747.50 | 0.00 | 1.05 | 0.53 | 0.87 | -0.84 | -49.13% | 0.00 | 11 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 1.05 | 0.53 | 0.75 | -0.93 | -55.36% | 0.00 | 90 | 907 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 755.00 | 0.00 | 1.35 | 0.68 | 0.72 | -1.68 | -70.00% | 0.00 | 56 | 100 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 1.35 | 0.68 | 0.01 | -2.31 | -99.57% | 0.00 | 93 | 257 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 765.00 | 0.00 | 4.10 | 2.05 | 0.74 | -2.90 | -79.67% | 0.00 | 24 | 51 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 770.00 | 0.05 | 1.00 | 0.53 | 0.78 | -2.24 | -74.18% | 0.00 | 281 | 132 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 775.00 | 0.00 | 1.30 | 0.65 | 1.13 | -1.80 | -61.44% | 0.00 | 51 | 57 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 780.00 | 0.20 | 2.20 | 1.20 | 1.14 | -2.38 | -67.62% | 0.00 | 99 | 180 | 0.80 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 785.00 | 1.00 | 1.65 | 1.33 | 1.25 | -2.70 | -68.36% | 0.00 | 26 | 49 | 0.89 | 0.00 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 787.50 | 0.60 | 2.10 | 1.35 | 1.35 | -2.50 | -64.94% | 0.00 | 2 | 8 | 0.82 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 790.00 | 0.05 | 2.40 | 1.23 | 1.30 | -2.85 | -68.68% | 0.00 | 54 | 162 | 0.85 | -0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 792.50 | 0.00 | 4.10 | 2.05 | 1.84 | -2.71 | -59.56% | 0.00 | 2 | 19 | 1.02 | -0.01 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 795.00 | 0.00 | 4.70 | 2.35 | 1.29 | -3.51 | -73.13% | 0.00 | 1 | 62 | 1.04 | -0.01 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 800.00 | 0.80 | 1.95 | 1.38 | 1.61 | -3.74 | -69.91% | 0.00 | 127 | 411 | 0.80 | -0.02 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 805.00 | 1.25 | 2.40 | 1.83 | 1.68 | -4.52 | -72.91% | 0.00 | 24 | 78 | 0.80 | -0.02 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 810.00 | 1.15 | 2.50 | 1.83 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.78 | -0.02 | 0.00 | -0.31 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 815.00 | 0.05 | 3.20 | 1.63 | 2.05 | -4.95 | -70.72% | 0.00 | 14 | 51 | 0.66 | -0.03 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 820.00 | 1.70 | 2.50 | 2.10 | 1.96 | -6.14 | -75.81% | 0.00 | 89 | 105 | 0.76 | -0.03 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 825.00 | 0.15 | 3.00 | 1.58 | 2.63 | -6.54 | -71.32% | 0.00 | 55 | 70 | 0.64 | -0.04 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 830.00 | 1.15 | 3.00 | 2.08 | 3.00 | -6.72 | -69.14% | 0.00 | 39 | 751 | 0.64 | -0.05 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 835.00 | 0.75 | 6.80 | 3.78 | 3.77 | -7.51 | -66.58% | 0.00 | 9 | 41 | 0.75 | -0.05 | 0.00 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 840.00 | 2.15 | 3.50 | 2.83 | 3.95 | -7.08 | -64.19% | 0.00 | 38 | 117 | 0.69 | -0.06 | 0.00 | -0.72 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 845.00 | 2.35 | 7.60 | 4.98 | 4.05 | -8.95 | -68.85% | 0.01 | 49 | 26 | 0.78 | -0.07 | 0.00 | -0.80 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 850.00 | 3.30 | 4.80 | 4.05 | 4.10 | -8.93 | -68.54% | 0.00 | 171 | 191 | 0.73 | -0.08 | 0.00 | -0.89 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 855.00 | 1.05 | 9.20 | 5.13 | 14.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.62 | -0.09 | 0.00 | -0.98 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 860.00 | 2.50 | 6.20 | 4.35 | 4.76 | -11.54 | -70.80% | 0.01 | 62 | 182 | 0.69 | -0.10 | 0.00 | -1.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 865.00 | 2.65 | 7.50 | 5.08 | 7.00 | -38.00 | -84.45% | 0.01 | 15 | 18 | 0.69 | -0.11 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 870.00 | 3.60 | 8.50 | 6.05 | 7.10 | -12.18 | -63.18% | 0.01 | 83 | 101 | 0.76 | -0.12 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 875.00 | 3.40 | 8.00 | 5.70 | 6.95 | -14.66 | -67.84% | 0.01 | 20 | 58 | 0.67 | -0.13 | 0.00 | -1.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 880.00 | 3.90 | 9.00 | 6.45 | 8.70 | -15.10 | -63.45% | 0.01 | 31 | 117 | 0.67 | -0.15 | 0.00 | -1.45 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 885.00 | 4.60 | 10.80 | 7.70 | 10.41 | -13.58 | -56.61% | 0.01 | 40 | 28 | 0.69 | -0.16 | 0.00 | -1.55 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 890.00 | 7.30 | 11.10 | 9.20 | 10.52 | -16.68 | -61.33% | 0.01 | 36 | 114 | 0.71 | -0.17 | 0.00 | -1.64 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 895.00 | 9.10 | 11.70 | 10.40 | 10.80 | -16.84 | -60.93% | 0.01 | 23 | 1 | 0.71 | -0.19 | 0.00 | -1.73 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 900.00 | 10.10 | 14.10 | 12.10 | 11.50 | -21.10 | -64.73% | 0.01 | 149 | 102 | 0.73 | -0.20 | 0.00 | -1.82 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 905.00 | 10.90 | 16.70 | 13.80 | 13.15 | -20.75 | -61.21% | 0.02 | 23 | 7 | 0.74 | -0.22 | 0.00 | -1.91 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 910.00 | 12.10 | 16.80 | 14.45 | 15.83 | -18.75 | -54.23% | 0.02 | 41 | 120 | 0.72 | -0.24 | 0.00 | -2.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 915.00 | 14.00 | 19.40 | 16.70 | 18.00 | -20.80 | -53.61% | 0.02 | 43 | 18 | 0.74 | -0.25 | 0.00 | -2.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 920.00 | 15.10 | 18.40 | 16.75 | 15.95 | -23.43 | -59.50% | 0.02 | 33 | 79 | 0.71 | -0.27 | 0.00 | -2.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 925.00 | 14.80 | 22.10 | 18.45 | 21.20 | -88.80 | -80.73% | 0.02 | 24 | 1 | 0.71 | -0.29 | 0.00 | -2.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 930.00 | 16.40 | 23.90 | 20.15 | 20.85 | -23.97 | -53.49% | 0.02 | 25 | 70 | 0.71 | -0.31 | 0.00 | -2.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 935.00 | 19.10 | 25.60 | 22.35 | 30.85 | % | 0.02 | 26 | 0 | 0.72 | -0.33 | 0.00 | -2.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 940.00 | 21.50 | 26.90 | 24.20 | 26.30 | -23.70 | -47.40% | 0.03 | 358 | 64 | 0.72 | -0.35 | 0.00 | -2.42 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 945.00 | 23.00 | 28.50 | 25.75 | 37.58 | -83.02 | -68.84% | 0.03 | 28 | 1 | 0.71 | -0.37 | 0.00 | -2.48 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 950.00 | 25.20 | 29.00 | 27.10 | 25.70 | -35.58 | -58.07% | 0.03 | 241 | 671 | 0.70 | -0.39 | 0.00 | -2.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 960.00 | 28.50 | 36.90 | 32.70 | 33.00 | -37.57 | -53.24% | 0.03 | 391 | 48 | 0.72 | -0.43 | 0.00 | -2.59 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 970.00 | 32.80 | 42.80 | 37.80 | 41.60 | -124.67 | -74.98% | 0.04 | 127 | 78 | 0.72 | -0.47 | 0.00 | -2.63 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 980.00 | 38.00 | 49.20 | 43.60 | 46.00 | -36.05 | -43.94% | 0.04 | 18 | 51 | 0.73 | -0.51 | 0.00 | -2.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 990.00 | 43.90 | 54.10 | 49.00 | 47.00 | -62.50 | -57.08% | 0.05 | 44 | 29 | 0.73 | -0.55 | 0.00 | -2.63 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,000.00 | 50.20 | 60.10 | 55.15 | 59.06 | -38.09 | -39.21% | 0.06 | 39 | 99 | 0.73 | -0.59 | 0.00 | -2.59 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,010.00 | 53.90 | 67.50 | 60.70 | 108.80 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.71 | -0.63 | 0.00 | -2.52 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,020.00 | 64.30 | 74.30 | 69.30 | 185.33 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.74 | -0.67 | 0.00 | -2.44 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,030.00 | 68.90 | 81.20 | 75.05 | 169.60 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.71 | -0.70 | 0.00 | -2.33 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,040.00 | 76.40 | 89.00 | 82.70 | 169.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.71 | -0.73 | 0.00 | -2.21 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,050.00 | 84.20 | 96.40 | 90.30 | 161.97 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.70 | -0.76 | 0.00 | -2.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,060.00 | 93.70 | 104.60 | 99.15 | 203.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.72 | -0.79 | 0.00 | -1.94 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,070.00 | 100.40 | 113.00 | 106.70 | 209.15 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.68 | -0.82 | 0.00 | -1.79 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,080.00 | 109.30 | 121.20 | 115.25 | 113.68 | -106.02 | -48.26% | 0.11 | 1 | 9 | 0.67 | -0.84 | 0.00 | -1.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,090.00 | 118.20 | 130.00 | 124.10 | 331.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.92 | -0.86 | 0.00 | -1.51 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,100.00 | 127.20 | 139.00 | 133.10 | 341.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.90 | -0.88 | 0.00 | -1.37 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,110.00 | 136.00 | 148.10 | 142.05 | 154.80 | -103.20 | -40.00% | 0.13 | 4 | 1 | 0.93 | -0.90 | 0.00 | -1.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,120.00 | 144.10 | 157.30 | 150.70 | 178.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.95 | -0.91 | 0.00 | -1.10 | 6/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,130.00 | 154.60 | 166.70 | 160.65 | 251.48 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | -0.93 | 0.00 | -0.97 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,140.00 | 163.80 | 176.20 | 170.00 | 230.44 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.00 | -0.94 | 0.00 | -0.86 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,150.00 | 173.50 | 185.50 | 179.50 | 376.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | -0.95 | 0.00 | -0.74 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,160.00 | 183.40 | 195.20 | 189.30 | 304.35 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.05 | -0.96 | 0.00 | -0.65 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,170.00 | 193.00 | 204.90 | 198.95 | 313.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -0.96 | 0.00 | -0.56 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,180.00 | 203.50 | 214.90 | 209.20 | 208.00 | -114.95 | -35.60% | 0.18 | 5 | 0 | 1.06 | -0.97 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,190.00 | 212.60 | 224.50 | 218.55 | 314.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.42 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,200.00 | 221.20 | 234.50 | 227.85 | 350.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.35 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,210.00 | 231.80 | 244.30 | 238.05 | 349.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.30 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,220.00 | 241.70 | 254.20 | 247.95 | 403.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.25 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 1,230.00 | 252.60 | 264.00 | 258.30 | 386.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.21 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,240.00 | 261.00 | 274.00 | 267.50 | 394.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.17 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,250.00 | 270.70 | 283.90 | 277.30 | 375.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.14 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,260.00 | 281.80 | 294.00 | 287.90 | 474.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.11 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,270.00 | 290.90 | 304.00 | 297.45 | 492.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.09 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,280.00 | 301.80 | 314.00 | 307.90 | 416.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.08 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,290.00 | 311.80 | 324.00 | 317.90 | 396.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.06 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,300.00 | 321.80 | 334.00 | 327.90 | 434.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.05 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,310.00 | 327.70 | 344.40 | 336.05 | 462.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.04 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,320.00 | 340.90 | 354.00 | 347.45 | 482.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 7/2/2026 | 8/14/2026 4:00:07 PM EST |
| 1,330.00 | 348.10 | 364.40 | 356.25 | 482.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,340.00 | 358.30 | 374.40 | 366.35 | 508.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,350.00 | 370.90 | 384.00 | 377.45 | 484.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.02 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,360.00 | 382.60 | 394.00 | 388.30 | 457.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,370.00 | 388.30 | 404.40 | 396.35 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:07 PM EST | |||
| 1,380.00 | 398.20 | 414.40 | 406.30 | 450.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,390.00 | 410.90 | 424.00 | 417.45 | 500.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,400.00 | 421.90 | 433.60 | 427.75 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,410.00 | 430.60 | 444.00 | 437.30 | 466.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 1,420.00 | 438.00 | 454.40 | 446.20 | 574.48 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,430.00 | 450.80 | 464.40 | 457.60 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,440.00 | 459.70 | 474.00 | 466.85 | 596.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,450.00 | 471.80 | 484.00 | 477.90 | 546.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,460.00 | 481.80 | 494.00 | 487.90 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,470.00 | 489.90 | 504.00 | 496.95 | 606.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 1,480.00 | 498.50 | 514.40 | 506.45 | 577.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,490.00 | 508.60 | 524.40 | 516.50 | 653.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 1,500.00 | 521.80 | 534.00 | 527.90 | 614.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,510.00 | 528.50 | 544.40 | 536.45 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,520.00 | 538.10 | 554.40 | 546.25 | 633.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,530.00 | 548.60 | 564.40 | 556.50 | 674.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,540.00 | 560.90 | 574.40 | 567.65 | 636.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,550.00 | 568.50 | 584.40 | 576.45 | 696.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 1,560.00 | 578.60 | 594.40 | 586.50 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,570.00 | 588.70 | 604.40 | 596.55 | 798.21 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,580.00 | 598.30 | 614.40 | 606.35 | 808.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,590.00 | 608.60 | 624.40 | 616.50 | 814.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,600.00 | 619.30 | 634.40 | 626.85 | 824.93 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,610.00 | 628.10 | 644.40 | 636.25 | 711.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,620.00 | 638.60 | 654.40 | 646.50 | 716.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,630.00 | 650.80 | 664.40 | 657.60 | 750.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,640.00 | 658.10 | 674.40 | 666.25 | 736.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,650.00 | 668.60 | 684.40 | 676.50 | % | 0.41 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,660.00 | 680.80 | 694.40 | 687.60 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 1,670.00 | 688.70 | 704.40 | 696.55 | 798.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,680.00 | 698.60 | 714.40 | 706.50 | 707.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,690.00 | 712.00 | 724.00 | 718.00 | 910.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,700.00 | 722.50 | 734.00 | 728.25 | 786.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:07 PM EST |
| 1,710.00 | 731.80 | 744.00 | 737.90 | % | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |