Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $973.44 as of 8/14/2026 8:41:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 885.90 | 902.60 | 894.25 | 777.89 | 0.00 | 0.00% | 11.18 | 0 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 881.00 | 897.60 | 889.30 | % | 10.46 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 876.00 | 892.30 | 884.15 | 771.30 | 0.00 | 0.00% | 9.82 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 870.90 | 887.60 | 879.25 | 321.02 | 0.00 | 0.00% | 9.26 | 0 | 14 | 4.55 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/14/2026 4:00:07 PM EST |
| 100.00 | 866.00 | 882.30 | 874.15 | 794.00 | 0.00 | 0.00% | 8.74 | 0 | 16 | 4.44 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 105.00 | 861.00 | 877.60 | 869.30 | 742.90 | 0.00 | 0.00% | 8.28 | 0 | 24 | 4.33 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 856.10 | 872.70 | 864.40 | 791.90 | 0.00 | 0.00% | 7.86 | 0 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 115.00 | 851.00 | 867.60 | 859.30 | 673.40 | 0.00 | 0.00% | 7.47 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/14/2026 4:00:07 PM EST |
| 120.00 | 846.10 | 863.00 | 854.55 | 594.58 | 0.00 | 0.00% | 7.12 | 0 | 22 | 3.81 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/14/2026 4:00:07 PM EST |
| 125.00 | 841.10 | 857.40 | 849.25 | 690.00 | 0.00 | 0.00% | 6.79 | 0 | 25 | 3.74 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 130.00 | 836.10 | 852.50 | 844.30 | 934.00 | 0.00 | 0.00% | 6.49 | 0 | 66 | 3.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:07 PM EST |
| 135.00 | 831.20 | 847.70 | 839.45 | 720.00 | 0.00 | 0.00% | 6.22 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 140.00 | 826.20 | 842.70 | 834.45 | 813.20 | 0.00 | 0.00% | 5.96 | 0 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 145.00 | 821.20 | 837.90 | 829.55 | 713.70 | 0.00 | 0.00% | 5.72 | 0 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 150.00 | 816.20 | 833.00 | 824.60 | 803.65 | 0.00 | 0.00% | 5.50 | 0 | 38 | 3.37 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 811.20 | 828.30 | 819.75 | % | 5.29 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 806.30 | 823.00 | 814.65 | 690.00 | 0.00 | 0.00% | 5.09 | 0 | 11 | 3.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 165.00 | 801.20 | 817.70 | 809.45 | 694.00 | 0.00 | 0.00% | 4.91 | 0 | 17 | 3.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 796.30 | 813.00 | 804.65 | 628.00 | 0.00 | 0.00% | 4.73 | 0 | 18 | 3.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 791.30 | 807.70 | 799.50 | 682.00 | 0.00 | 0.00% | 4.57 | 0 | 39 | 3.23 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:07 PM EST |
| 180.00 | 786.30 | 802.40 | 794.35 | 544.00 | 0.00 | 0.00% | 4.41 | 0 | 15 | 3.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 185.00 | 781.40 | 798.10 | 789.75 | % | 4.27 | 0 | 11 | 3.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 190.00 | 776.40 | 792.80 | 784.60 | % | 4.13 | 0 | 149 | 2.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 195.00 | 771.40 | 787.80 | 779.60 | 588.60 | 0.00 | 0.00% | 4.00 | 0 | 16 | 3.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 766.40 | 783.00 | 774.70 | 694.00 | 0.00 | 0.00% | 3.87 | 0 | 17 | 2.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 756.50 | 772.90 | 764.70 | 807.53 | 0.00 | 0.00% | 3.64 | 0 | 77 | 2.85 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 746.50 | 762.80 | 754.65 | 680.00 | 0.00 | 0.00% | 3.43 | 0 | 30 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 736.60 | 753.30 | 744.95 | 650.00 | 0.00 | 0.00% | 3.24 | 0 | 309 | 2.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 726.70 | 743.50 | 735.10 | 744.60 | +78.60 | +11.81% | 3.06 | 3 | 224 | 2.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 716.60 | 733.70 | 725.15 | 599.02 | 0.00 | 0.00% | 2.90 | 0 | 112 | 2.57 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 706.80 | 723.50 | 715.15 | 550.54 | 0.00 | 0.00% | 2.75 | 0 | 124 | 2.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 697.10 | 711.80 | 704.45 | 514.00 | 0.00 | 0.00% | 2.61 | 0 | 217 | 2.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 687.20 | 699.90 | 693.55 | 530.80 | 0.00 | 0.00% | 2.48 | 0 | 142 | 2.29 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 677.20 | 689.30 | 683.25 | 648.00 | +10.05 | +1.58% | 2.36 | 1 | 65 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 667.30 | 680.50 | 673.90 | 679.50 | +209.50 | +44.58% | 2.25 | 1 | 190 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 657.30 | 671.70 | 664.50 | 565.00 | 0.00 | 0.00% | 2.14 | 0 | 364 | 2.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 647.30 | 659.80 | 653.55 | 511.10 | 0.00 | 0.00% | 2.04 | 0 | 85 | 2.04 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 637.00 | 650.60 | 643.80 | 483.00 | 0.00 | 0.00% | 1.95 | 0 | 87 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 627.40 | 642.00 | 634.70 | 542.00 | 0.00 | 0.00% | 1.87 | 0 | 93 | 1.90 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 617.50 | 630.90 | 624.20 | 588.00 | +74.34 | +14.48% | 1.78 | 1 | 112 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 610.90 | 620.80 | 615.85 | 445.00 | 0.00 | 0.00% | 1.71 | 0 | 105 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 597.30 | 614.00 | 605.65 | 607.05 | 0.00 | 0.00% | 1.64 | 0 | 50 | 1.85 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 587.70 | 600.00 | 593.85 | 533.13 | 0.00 | 0.00% | 1.56 | 0 | 68 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 577.70 | 590.00 | 583.85 | 539.61 | 0.00 | 0.00% | 1.50 | 0 | 153 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 567.70 | 580.50 | 574.10 | 513.21 | 0.00 | 0.00% | 1.44 | 0 | 77 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 557.50 | 570.30 | 563.90 | 453.60 | 0.00 | 0.00% | 1.38 | 0 | 330 | 1.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 547.40 | 563.80 | 555.60 | 397.30 | 0.00 | 0.00% | 1.32 | 0 | 113 | 1.57 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 537.40 | 553.80 | 545.60 | 406.93 | 0.00 | 0.00% | 1.27 | 0 | 133 | 1.56 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 528.00 | 542.60 | 535.30 | 379.00 | 0.00 | 0.00% | 1.22 | 0 | 45 | 1.50 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 518.10 | 532.90 | 525.50 | 435.19 | 0.00 | 0.00% | 1.17 | 0 | 52 | 1.45 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 508.30 | 522.80 | 515.55 | 359.80 | 0.00 | 0.00% | 1.12 | 0 | 66 | 1.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 498.20 | 512.90 | 505.55 | 349.80 | 0.00 | 0.00% | 1.08 | 0 | 64 | 1.38 | 1.00 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 488.00 | 504.50 | 496.25 | 340.20 | 0.00 | 0.00% | 1.03 | 0 | 110 | 1.38 | 1.00 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 477.90 | 494.50 | 486.20 | 330.30 | 0.00 | 0.00% | 0.99 | 0 | 81 | 1.35 | 1.00 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 468.10 | 484.40 | 476.25 | 423.10 | 0.00 | 0.00% | 0.95 | 0 | 393 | 1.28 | 1.00 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 458.60 | 472.00 | 465.30 | 311.50 | 0.00 | 0.00% | 0.91 | 0 | 84 | 1.28 | 1.00 | 0.00 | -0.07 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 448.80 | 463.40 | 456.10 | 369.42 | 0.00 | 0.00% | 0.88 | 0 | 66 | 1.25 | 1.00 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 438.80 | 453.60 | 446.20 | 388.50 | 0.00 | 0.00% | 0.84 | 0 | 105 | 1.20 | 1.00 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 429.10 | 441.70 | 435.40 | 283.00 | 0.00 | 0.00% | 0.81 | 0 | 109 | 1.29 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 419.20 | 432.20 | 425.70 | 274.30 | 0.00 | 0.00% | 0.77 | 0 | 34 | 1.24 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 409.10 | 422.70 | 415.90 | 404.04 | +135.84 | +50.65% | 0.74 | 1 | 449 | 1.14 | 0.99 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 399.70 | 414.40 | 407.05 | 257.70 | 0.00 | 0.00% | 0.71 | 0 | 63 | 1.20 | 0.99 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 389.90 | 402.20 | 396.05 | 246.70 | 0.00 | 0.00% | 0.68 | 0 | 139 | 1.07 | 0.99 | 0.00 | -0.13 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 380.20 | 392.60 | 386.40 | 288.00 | 0.00 | 0.00% | 0.65 | 0 | 48 | 1.16 | 0.99 | 0.00 | -0.07 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 370.10 | 386.40 | 378.25 | 325.80 | 0.00 | 0.00% | 0.63 | 0 | 822 | 1.15 | 0.99 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 360.80 | 373.10 | 366.95 | 356.71 | +74.26 | +26.30% | 0.60 | 1 | 75 | 1.03 | 0.99 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 620.00 | 351.20 | 362.60 | 356.90 | 306.50 | 0.00 | 0.00% | 0.58 | 0 | 59 | 1.06 | 0.98 | 0.00 | -0.12 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 341.60 | 354.80 | 348.20 | 333.00 | +155.90 | +88.03% | 0.55 | 1 | 209 | 1.09 | 0.98 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 332.10 | 344.30 | 338.20 | 188.00 | 0.00 | 0.00% | 0.53 | 0 | 44 | 1.04 | 0.97 | 0.00 | -0.17 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 322.70 | 335.00 | 328.85 | 225.72 | 0.00 | 0.00% | 0.51 | 0 | 163 | 1.03 | 0.97 | 0.00 | -0.20 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 313.20 | 325.10 | 319.15 | 256.21 | 0.00 | 0.00% | 0.48 | 0 | 166 | 1.00 | 0.97 | 0.00 | -0.23 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 670.00 | 303.80 | 316.00 | 309.90 | 300.32 | +71.32 | +31.15% | 0.46 | 30 | 129 | 0.73 | 0.96 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 680.00 | 294.30 | 306.50 | 300.40 | 291.17 | +125.22 | +75.46% | 0.44 | 30 | 133 | 0.75 | 0.95 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 690.00 | 285.30 | 298.60 | 291.95 | 149.15 | 0.00 | 0.00% | 0.42 | 0 | 22 | 0.78 | 0.95 | 0.00 | -0.32 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 276.10 | 289.20 | 282.65 | 265.51 | +30.51 | +12.99% | 0.40 | 2 | 127 | 0.77 | 0.94 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 710.00 | 266.60 | 279.30 | 272.95 | 237.56 | 0.00 | 0.00% | 0.38 | 0 | 112 | 0.76 | 0.93 | 0.00 | -0.40 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 720.00 | 257.50 | 272.00 | 264.75 | 262.85 | +45.64 | +21.02% | 0.37 | 1 | 115 | 0.79 | 0.92 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 249.20 | 261.10 | 255.15 | 136.34 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.77 | 0.92 | 0.00 | -0.48 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 740.00 | 240.40 | 253.90 | 247.15 | 238.51 | +42.84 | +21.90% | 0.33 | 4 | 37 | 0.78 | 0.91 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 750.00 | 231.30 | 245.10 | 238.20 | 231.00 | +67.80 | +41.55% | 0.32 | 7 | 121 | 0.78 | 0.90 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 760.00 | 223.30 | 237.40 | 230.35 | 223.29 | +73.29 | +48.86% | 0.30 | 4 | 93 | 0.78 | 0.89 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 770.00 | 214.70 | 227.10 | 220.90 | 214.76 | +39.36 | +22.44% | 0.29 | 16 | 221 | 0.76 | 0.87 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 780.00 | 206.80 | 218.80 | 212.80 | 142.82 | 0.00 | 0.00% | 0.27 | 0 | 343 | 0.76 | 0.86 | 0.00 | -0.69 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 790.00 | 198.30 | 212.70 | 205.50 | 196.68 | +90.31 | +84.91% | 0.26 | 39 | 46 | 0.77 | 0.85 | 0.00 | -0.73 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 800.00 | 190.30 | 200.90 | 195.60 | 189.46 | +32.46 | +20.68% | 0.24 | 10 | 262 | 0.74 | 0.84 | 0.00 | -0.77 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 810.00 | 182.50 | 196.10 | 189.30 | 185.12 | +38.13 | +25.95% | 0.23 | 77 | 84 | 0.76 | 0.82 | 0.00 | -0.81 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 820.00 | 174.70 | 185.40 | 180.05 | 177.90 | +56.00 | +45.94% | 0.22 | 12 | 95 | 0.73 | 0.81 | 0.00 | -0.85 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 830.00 | 167.40 | 181.60 | 174.50 | 179.40 | +45.12 | +33.61% | 0.21 | 1 | 197 | 0.75 | 0.79 | 0.00 | -0.89 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 840.00 | 160.30 | 171.80 | 166.05 | 162.23 | +38.12 | +30.72% | 0.20 | 23 | 112 | 0.74 | 0.78 | 0.00 | -0.93 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 850.00 | 153.80 | 163.10 | 158.45 | 161.03 | +37.08 | +29.92% | 0.19 | 5 | 1,797 | 0.73 | 0.76 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 860.00 | 147.20 | 156.30 | 151.75 | 145.50 | +27.50 | +23.31% | 0.18 | 14 | 179 | 0.73 | 0.75 | 0.00 | -1.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 870.00 | 139.60 | 153.00 | 146.30 | 140.84 | +28.84 | +25.75% | 0.17 | 16 | 38 | 0.74 | 0.73 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 880.00 | 132.90 | 143.20 | 138.05 | 136.45 | +33.15 | +32.10% | 0.16 | 7 | 86 | 0.72 | 0.71 | 0.00 | -1.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 890.00 | 126.90 | 137.00 | 131.95 | 134.85 | +39.85 | +41.95% | 0.15 | 10 | 12 | 0.73 | 0.70 | 0.00 | -1.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 900.00 | 120.90 | 131.00 | 125.95 | 122.96 | +26.56 | +27.56% | 0.14 | 19 | 684 | 0.73 | 0.68 | 0.00 | -1.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 910.00 | 114.90 | 125.30 | 120.10 | 117.23 | +26.13 | +28.69% | 0.13 | 6 | 205 | 0.73 | 0.66 | 0.00 | -1.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 920.00 | 109.20 | 122.40 | 115.80 | 114.50 | +27.30 | +31.31% | 0.13 | 1 | 405 | 0.74 | 0.64 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 930.00 | 103.50 | 114.30 | 108.90 | 108.00 | +25.35 | +30.68% | 0.12 | 5 | 40 | 0.73 | 0.62 | 0.00 | -1.19 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 940.00 | 98.50 | 109.10 | 103.80 | 103.03 | +25.91 | +33.60% | 0.11 | 9 | 220 | 0.73 | 0.61 | 0.00 | -1.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 950.00 | 93.10 | 104.40 | 98.75 | 101.45 | +28.65 | +39.36% | 0.10 | 46 | 141 | 0.73 | 0.59 | 0.00 | -1.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 960.00 | 87.90 | 99.50 | 93.70 | 91.00 | +23.73 | +35.28% | 0.10 | 124 | 79 | 0.72 | 0.57 | 0.00 | -1.24 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 970.00 | 83.60 | 94.90 | 89.25 | 86.37 | +21.08 | +32.29% | 0.09 | 102 | 64 | 0.73 | 0.55 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 980.00 | 86.00 | 90.40 | 88.20 | 80.70 | +19.90 | +32.73% | 0.09 | 27 | 71 | 0.76 | 0.53 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 990.00 | 74.40 | 87.00 | 80.70 | 78.00 | +17.40 | +28.72% | 0.08 | 26 | 58 | 0.73 | 0.52 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,000.00 | 70.20 | 82.10 | 76.15 | 79.60 | +24.00 | +43.17% | 0.08 | 78 | 431 | 0.73 | 0.50 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,010.00 | 66.20 | 79.10 | 72.65 | 70.15 | +30.35 | +76.26% | 0.07 | 2 | 126 | 0.73 | 0.48 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,020.00 | 62.50 | 73.50 | 68.00 | 65.79 | +16.34 | +33.05% | 0.07 | 22 | 104 | 0.72 | 0.46 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,030.00 | 58.80 | 69.00 | 63.90 | 67.00 | +17.57 | +35.55% | 0.06 | 60 | 89 | 0.72 | 0.45 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,040.00 | 55.40 | 69.40 | 62.40 | 61.01 | +31.71 | +108.23% | 0.06 | 23 | 108 | 0.74 | 0.43 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,050.00 | 53.60 | 62.50 | 58.05 | 59.40 | +18.40 | +44.88% | 0.06 | 47 | 1,153 | 0.73 | 0.41 | 0.00 | -1.24 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,060.00 | 50.40 | 59.80 | 55.10 | 54.84 | +16.04 | +41.34% | 0.05 | 7 | 253 | 0.73 | 0.40 | 0.00 | -1.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,070.00 | 47.40 | 57.50 | 52.45 | 55.00 | +31.81 | +137.18% | 0.05 | 106 | 42 | 0.73 | 0.38 | 0.00 | -1.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,080.00 | 43.50 | 57.70 | 50.60 | 46.15 | +12.80 | +38.39% | 0.05 | 26 | 33 | 0.74 | 0.37 | 0.00 | -1.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,090.00 | 40.60 | 55.70 | 48.15 | 47.66 | +13.86 | +41.01% | 0.04 | 5 | 37 | 0.75 | 0.35 | 0.00 | -1.18 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,100.00 | 41.10 | 50.00 | 45.55 | 46.07 | +16.52 | +55.91% | 0.04 | 132 | 385 | 0.75 | 0.34 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,110.00 | 34.70 | 49.70 | 42.20 | 41.04 | +20.08 | +95.81% | 0.04 | 12 | 70 | 0.74 | 0.32 | 0.00 | -1.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,120.00 | 32.90 | 47.60 | 40.25 | 39.30 | +15.10 | +62.40% | 0.04 | 3 | 99 | 0.74 | 0.31 | 0.00 | -1.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,130.00 | 33.40 | 40.40 | 36.90 | 37.50 | +10.30 | +37.87% | 0.03 | 18 | 48 | 0.73 | 0.30 | 0.00 | -1.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,140.00 | 28.70 | 43.70 | 36.20 | 35.40 | +20.30 | +134.44% | 0.03 | 3 | 65 | 0.75 | 0.28 | 0.00 | -1.09 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,150.00 | 28.80 | 37.00 | 32.90 | 31.78 | +9.78 | +44.46% | 0.03 | 17 | 101 | 0.74 | 0.27 | 0.00 | -1.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,160.00 | 24.90 | 37.80 | 31.35 | 29.05 | +11.68 | +67.25% | 0.03 | 6 | 31 | 0.74 | 0.26 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,170.00 | 25.60 | 33.30 | 29.45 | 22.60 | +3.40 | +17.71% | 0.03 | 1 | 74 | 0.74 | 0.25 | 0.00 | -1.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,180.00 | 24.40 | 32.10 | 28.25 | 26.71 | +9.71 | +57.12% | 0.02 | 168 | 399 | 0.75 | 0.24 | 0.00 | -0.99 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,190.00 | 22.20 | 30.50 | 26.35 | 24.95 | +7.90 | +46.34% | 0.02 | 19 | 80 | 0.74 | 0.23 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,200.00 | 23.20 | 27.00 | 25.10 | 24.80 | +9.20 | +58.98% | 0.02 | 84 | 418 | 0.75 | 0.22 | 0.00 | -0.94 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,210.00 | 19.40 | 25.90 | 22.65 | 14.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.74 | 0.21 | 0.00 | -0.92 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,220.00 | 17.70 | 26.20 | 21.95 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.74 | 0.20 | 0.00 | -0.89 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,230.00 | 16.50 | 24.90 | 20.70 | 21.00 | +13.23 | +170.27% | 0.02 | 4 | 54 | 0.74 | 0.19 | 0.00 | -0.87 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,240.00 | 16.50 | 23.80 | 20.15 | 17.55 | +4.25 | +31.96% | 0.02 | 18 | 34 | 0.75 | 0.18 | 0.00 | -0.84 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,250.00 | 14.20 | 21.70 | 17.95 | 18.40 | +6.90 | +60.00% | 0.01 | 67 | 311 | 0.74 | 0.17 | 0.00 | -0.82 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,260.00 | 13.10 | 21.40 | 17.25 | 7.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.75 | 0.16 | 0.00 | -0.79 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,270.00 | 12.20 | 20.50 | 16.35 | 8.39 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.75 | 0.15 | 0.00 | -0.77 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,280.00 | 11.50 | 19.30 | 15.40 | 15.42 | +11.92 | +340.58% | 0.01 | 1 | 101 | 0.75 | 0.14 | 0.00 | -0.74 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,290.00 | 10.30 | 18.60 | 14.45 | 21.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.75 | 0.14 | 0.00 | -0.72 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 1,300.00 | 9.80 | 17.60 | 13.70 | 13.35 | +4.65 | +53.45% | 0.01 | 21 | 170 | 0.75 | 0.13 | 0.00 | -0.69 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,310.00 | 8.90 | 15.90 | 12.40 | 12.10 | +9.05 | +296.73% | 0.01 | 13 | 30 | 0.74 | 0.12 | 0.00 | -0.67 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,320.00 | 8.20 | 16.10 | 12.15 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.75 | 0.12 | 0.00 | -0.64 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,330.00 | 8.70 | 15.20 | 11.95 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.76 | 0.11 | 0.00 | -0.62 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,340.00 | 7.00 | 14.60 | 10.80 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | 0.11 | 0.00 | -0.60 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,350.00 | 7.70 | 11.90 | 9.80 | 9.50 | +3.50 | +58.34% | 0.01 | 3 | 154 | 0.75 | 0.10 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,360.00 | 5.00 | 13.30 | 9.15 | 8.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.74 | 0.10 | 0.00 | -0.55 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,370.00 | 4.70 | 12.80 | 8.75 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.75 | 0.09 | 0.00 | -0.53 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,380.00 | 6.30 | 10.00 | 8.15 | 7.90 | -18.85 | -70.47% | 0.01 | 1 | 57 | 0.75 | 0.09 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,390.00 | 3.60 | 11.80 | 7.70 | 7.50 | -2.50 | -25.00% | 0.01 | 4 | 20 | 0.74 | 0.08 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,400.00 | 5.40 | 10.60 | 8.00 | 6.90 | +3.90 | +130.00% | 0.01 | 16 | 89 | 0.77 | 0.08 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,410.00 | 2.75 | 11.00 | 6.88 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.74 | 0.07 | 0.00 | -0.45 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,420.00 | 2.35 | 10.60 | 6.48 | 4.67 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.07 | 0.00 | -0.43 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,430.00 | 1.95 | 10.20 | 6.08 | 8.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.74 | 0.06 | 0.00 | -0.41 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,440.00 | 1.60 | 9.80 | 5.70 | 3.47 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.06 | 0.00 | -0.40 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,450.00 | 1.30 | 9.50 | 5.40 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | 0.06 | 0.00 | -0.38 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,460.00 | 2.15 | 9.20 | 5.68 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.05 | 0.00 | -0.36 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,470.00 | 1.90 | 8.90 | 5.40 | 4.40 | +1.99 | +82.58% | 0.00 | 2 | 71 | 0.76 | 0.05 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,480.00 | 0.60 | 8.30 | 4.45 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.05 | 0.00 | -0.33 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,490.00 | 0.45 | 8.10 | 4.28 | 24.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.05 | 0.00 | -0.31 | 7/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,500.00 | 2.05 | 4.50 | 3.28 | 3.85 | +2.40 | +165.52% | 0.00 | 7 | 491 | 0.74 | 0.04 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,510.00 | 0.95 | 7.40 | 4.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.04 | 0.00 | -0.29 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,520.00 | 0.75 | 6.80 | 3.78 | 3.20 | -0.34 | -9.61% | 0.00 | 11 | 56 | 0.74 | 0.04 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,530.00 | 1.20 | 6.60 | 3.90 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.77 | 0.04 | 0.00 | -0.26 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,540.00 | 0.00 | 6.10 | 3.05 | 4.00 | +0.36 | +9.89% | 0.00 | 4 | 8 | 0.87 | 0.03 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,550.00 | 0.15 | 5.70 | 2.93 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.70 | 0.03 | 0.00 | -0.24 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,560.00 | 0.50 | 6.90 | 3.70 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.03 | 0.00 | -0.22 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,570.00 | 0.30 | 6.70 | 3.50 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.03 | 0.00 | -0.21 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,580.00 | 0.00 | 5.60 | 2.80 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.03 | 0.00 | -0.20 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,590.00 | 0.00 | 5.90 | 2.95 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.02 | 0.00 | -0.19 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,600.00 | 0.00 | 5.00 | 2.50 | 2.35 | +1.35 | +135.00% | 0.00 | 60 | 25 | 0.89 | 0.02 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,610.00 | 0.25 | 4.60 | 2.43 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.75 | 0.02 | 0.00 | -0.17 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,620.00 | 0.00 | 6.00 | 3.00 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.02 | 0.00 | -0.16 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,630.00 | 0.05 | 5.90 | 2.98 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.02 | 0.00 | -0.15 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,640.00 | 0.05 | 4.30 | 2.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.02 | 0.00 | -0.15 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,650.00 | 0.15 | 5.80 | 2.98 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.02 | 0.00 | -0.14 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 1,660.00 | 0.25 | 5.70 | 2.98 | 1.48 | -1.52 | -50.67% | 0.00 | 132 | 9 | 0.80 | 0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,670.00 | 0.10 | 4.90 | 2.50 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.01 | 0.00 | -0.12 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,680.00 | 0.05 | 4.80 | 2.43 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.01 | 0.00 | -0.12 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,690.00 | 0.00 | 5.20 | 2.60 | 13.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.97 | 0.01 | 0.00 | -0.11 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 1,700.00 | 0.00 | 3.50 | 1.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.92 | 0.01 | 0.00 | -0.11 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,710.00 | 0.35 | 5.40 | 2.88 | 1.30 | +0.50 | +62.50% | 0.00 | 97 | 106 | 0.75 | 0.01 | 0.00 | -0.10 | 8/14/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/14/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 32 | 4.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/14/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 11 | 3.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/14/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/14/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/14/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/14/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/14/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.98 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/14/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/14/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/14/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.68 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.20 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.23 | -92.00% | 0.00 | 3 | 200 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.31 | +0.11 | +55.00% | 0.01 | 1 | 137 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.55 | -98.22% | 0.00 | 2 | 331 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 320.00 | 0.00 | 3.10 | 1.55 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 3.30 | 1.65 | 0.05 | -1.10 | -95.66% | 0.01 | 1 | 86 | 1.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 0.65 | 0.33 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.34 | -69.39% | 0.00 | 2 | 78 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.75 | 0.38 | 0.22 | -0.76 | -77.56% | 0.00 | 1 | 95 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.49 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.45 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 4.40 | 2.20 | 0.30 | -0.14 | -31.82% | 0.00 | 4 | 209 | 1.42 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.15 | 0.85 | 0.50 | 0.21 | -2.35 | -91.80% | 0.00 | 2 | 141 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 4.50 | 2.25 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.35 | 0.00 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 4.60 | 2.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.32 | 0.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.29 | 0.00 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6,937 | 0.96 | 0.00 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 1.65 | 0.83 | 0.55 | -0.45 | -45.00% | 0.00 | 14 | 55 | 1.03 | 0.00 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 1.85 | 0.93 | 1.27 | -1.29 | -50.40% | 0.00 | 1 | 93 | 1.02 | 0.00 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 2.55 | 1.28 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.04 | 0.00 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.10 | 1.80 | 0.95 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 1,870 | 0.82 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 0.35 | 1.75 | 1.05 | 1.53 | +0.13 | +9.29% | 0.00 | 1 | 475 | 0.84 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 2.65 | 1.33 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.97 | -0.01 | 0.00 | -0.11 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 570.00 | 0.55 | 5.00 | 2.78 | 2.74 | +0.59 | +27.45% | 0.00 | 11 | 72 | 0.90 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 4.10 | 2.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.99 | -0.01 | 0.00 | -0.13 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 590.00 | 0.65 | 2.90 | 1.78 | 2.17 | -0.75 | -25.69% | 0.00 | 4 | 166 | 0.82 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 600.00 | 0.85 | 2.85 | 1.85 | 2.58 | -0.62 | -19.38% | 0.00 | 54 | 468 | 0.84 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 2.29 | -0.71 | -23.67% | 0.00 | 4 | 361 | 0.91 | -0.01 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 620.00 | 0.05 | 4.50 | 2.28 | 2.73 | -1.46 | -34.85% | 0.00 | 6 | 172 | 0.69 | -0.02 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 630.00 | 1.75 | 5.80 | 3.78 | 3.62 | -1.66 | -31.44% | 0.01 | 13 | 144 | 0.82 | -0.02 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 640.00 | 1.60 | 5.90 | 3.75 | 3.30 | -2.30 | -41.08% | 0.01 | 25 | 105 | 0.79 | -0.03 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 650.00 | 1.00 | 8.00 | 4.50 | 3.85 | -2.65 | -40.77% | 0.01 | 33 | 638 | 0.78 | -0.03 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 660.00 | 1.10 | 7.10 | 4.10 | 5.10 | -1.90 | -27.15% | 0.01 | 11 | 81 | 0.74 | -0.03 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 670.00 | 3.50 | 7.30 | 5.40 | 5.05 | -2.85 | -36.08% | 0.01 | 21 | 138 | 0.79 | -0.04 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 680.00 | 2.40 | 8.50 | 5.45 | 6.44 | -3.16 | -32.92% | 0.01 | 10 | 143 | 0.75 | -0.05 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 690.00 | 2.55 | 8.70 | 5.63 | 6.70 | -3.86 | -36.56% | 0.01 | 6 | 187 | 0.73 | -0.05 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 700.00 | 5.00 | 10.90 | 7.95 | 7.12 | -4.58 | -39.15% | 0.01 | 57 | 521 | 0.78 | -0.06 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 710.00 | 4.80 | 10.00 | 7.40 | 7.70 | -5.31 | -40.82% | 0.01 | 19 | 169 | 0.74 | -0.07 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 720.00 | 6.00 | 10.80 | 8.40 | 9.11 | -5.96 | -39.55% | 0.01 | 21 | 518 | 0.74 | -0.08 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 730.00 | 7.30 | 11.80 | 9.55 | 10.20 | -6.40 | -38.56% | 0.01 | 39 | 94 | 0.74 | -0.08 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 740.00 | 8.10 | 12.60 | 10.35 | 11.03 | -7.27 | -39.73% | 0.01 | 48 | 654 | 0.73 | -0.09 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 750.00 | 10.30 | 13.50 | 11.90 | 12.70 | -6.90 | -35.21% | 0.02 | 64 | 414 | 0.73 | -0.10 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 760.00 | 10.00 | 15.80 | 12.90 | 13.79 | -9.68 | -41.25% | 0.02 | 27 | 196 | 0.72 | -0.11 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 770.00 | 11.50 | 19.60 | 15.55 | 15.44 | -9.61 | -38.37% | 0.02 | 19 | 108 | 0.74 | -0.13 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 780.00 | 13.60 | 20.30 | 16.95 | 17.56 | -10.04 | -36.38% | 0.02 | 21 | 1,994 | 0.73 | -0.14 | 0.00 | -0.69 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 790.00 | 17.50 | 21.30 | 19.40 | 20.00 | -10.63 | -34.71% | 0.02 | 11 | 25 | 0.74 | -0.15 | 0.00 | -0.73 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 800.00 | 19.90 | 25.50 | 22.70 | 20.98 | -11.76 | -35.92% | 0.03 | 75 | 277 | 0.75 | -0.16 | 0.00 | -0.77 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 810.00 | 20.60 | 27.10 | 23.85 | 23.75 | -12.04 | -33.65% | 0.03 | 12 | 70 | 0.74 | -0.18 | 0.00 | -0.81 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 820.00 | 24.20 | 28.10 | 26.15 | 24.80 | -13.20 | -34.74% | 0.03 | 42 | 103 | 0.73 | -0.19 | 0.00 | -0.85 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 830.00 | 25.90 | 30.40 | 28.15 | 28.44 | -12.76 | -30.98% | 0.03 | 14 | 45 | 0.73 | -0.21 | 0.00 | -0.89 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 840.00 | 29.30 | 35.20 | 32.25 | 31.04 | -15.96 | -33.96% | 0.04 | 37 | 78 | 0.74 | -0.22 | 0.00 | -0.93 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 850.00 | 31.70 | 37.60 | 34.65 | 35.00 | -15.10 | -30.14% | 0.04 | 38 | 185 | 0.73 | -0.24 | 0.00 | -0.97 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 860.00 | 34.70 | 39.60 | 37.15 | 37.40 | -15.70 | -29.57% | 0.04 | 18 | 986 | 0.73 | -0.25 | 0.00 | -1.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 870.00 | 37.30 | 42.40 | 39.85 | 39.55 | -19.55 | -33.08% | 0.05 | 119 | 58 | 0.72 | -0.27 | 0.00 | -1.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 880.00 | 35.70 | 51.30 | 43.50 | 44.66 | -17.34 | -27.97% | 0.05 | 13 | 119 | 0.72 | -0.29 | 0.00 | -1.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 890.00 | 41.50 | 53.10 | 47.30 | 48.36 | -20.94 | -30.22% | 0.05 | 3 | 32 | 0.72 | -0.30 | 0.00 | -1.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 900.00 | 46.00 | 55.30 | 50.65 | 51.31 | -22.69 | -30.67% | 0.06 | 34 | 86 | 0.72 | -0.32 | 0.00 | -1.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 910.00 | 50.80 | 60.90 | 55.85 | 55.70 | -23.60 | -29.76% | 0.06 | 6 | 91 | 0.73 | -0.34 | 0.00 | -1.15 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 920.00 | 55.10 | 67.50 | 61.30 | 65.00 | -16.50 | -20.25% | 0.07 | 1 | 40 | 0.74 | -0.36 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 930.00 | 59.60 | 72.00 | 65.80 | 104.04 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.74 | -0.38 | 0.00 | -1.19 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 940.00 | 64.30 | 75.20 | 69.75 | 99.00 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.73 | -0.39 | 0.00 | -1.21 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 950.00 | 69.20 | 81.60 | 75.40 | 74.00 | -30.73 | -29.35% | 0.08 | 11 | 21 | 0.74 | -0.41 | 0.00 | -1.23 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 960.00 | 74.30 | 85.30 | 79.80 | 82.48 | -41.97 | -33.73% | 0.08 | 30 | 25 | 0.73 | -0.43 | 0.00 | -1.24 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 970.00 | 78.90 | 91.10 | 85.00 | 85.32 | -179.68 | -67.81% | 0.09 | 19 | 30 | 0.73 | -0.45 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 980.00 | 85.20 | 94.50 | 89.85 | 89.47 | -185.53 | -67.47% | 0.09 | 24 | 12 | 0.72 | -0.47 | 0.00 | -1.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 990.00 | 90.90 | 102.60 | 96.75 | 94.95 | -30.45 | -24.29% | 0.10 | 31 | 10 | 0.74 | -0.48 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,000.00 | 96.70 | 108.30 | 102.50 | 102.00 | -112.00 | -52.34% | 0.10 | 11 | 194 | 0.74 | -0.50 | 0.00 | -1.26 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,010.00 | 102.80 | 113.90 | 108.35 | 198.86 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.73 | -0.52 | 0.00 | -1.26 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,020.00 | 108.90 | 120.10 | 114.50 | 262.20 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.73 | -0.54 | 0.00 | -1.26 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,030.00 | 115.20 | 126.50 | 120.85 | 274.00 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.73 | -0.55 | 0.00 | -1.25 | 8/7/2026 | 8/14/2026 4:00:07 PM EST |
| 1,040.00 | 121.80 | 133.10 | 127.45 | 272.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.74 | -0.57 | 0.00 | -1.25 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,050.00 | 125.80 | 139.80 | 132.80 | 213.30 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.73 | -0.59 | 0.00 | -1.24 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,060.00 | 135.60 | 146.80 | 141.20 | 325.72 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.74 | -0.60 | 0.00 | -1.23 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,070.00 | 142.60 | 153.20 | 147.90 | 144.86 | -61.20 | -29.70% | 0.14 | 12 | 11 | 0.74 | -0.62 | 0.00 | -1.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,080.00 | 149.70 | 160.30 | 155.00 | 321.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.74 | -0.63 | 0.00 | -1.20 | 7/15/2026 | 8/14/2026 4:00:07 PM EST |
| 1,090.00 | 155.80 | 167.50 | 161.65 | 308.40 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.73 | -0.65 | 0.00 | -1.18 | 7/2/2026 | 8/14/2026 4:00:07 PM EST |
| 1,100.00 | 164.40 | 175.50 | 169.95 | 170.00 | -65.66 | -27.87% | 0.15 | 2 | 14 | 0.74 | -0.66 | 0.00 | -1.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,110.00 | 172.10 | 182.90 | 177.50 | 355.20 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.74 | -0.68 | 0.00 | -1.15 | 7/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,120.00 | 179.60 | 190.00 | 184.80 | 262.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.74 | -0.69 | 0.00 | -1.13 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,130.00 | 184.80 | 198.40 | 191.60 | 292.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.73 | -0.70 | 0.00 | -1.11 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 1,140.00 | 192.40 | 205.70 | 199.05 | 327.06 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.73 | -0.72 | 0.00 | -1.09 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,150.00 | 201.00 | 213.90 | 207.45 | 318.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.73 | -0.73 | 0.00 | -1.06 | 7/31/2026 | 8/14/2026 4:00:07 PM EST |
| 1,160.00 | 211.50 | 221.80 | 216.65 | % | 0.19 | 0 | 0 | 0.74 | -0.74 | 0.00 | -1.04 | 8/14/2026 4:00:07 PM EST | |||
| 1,170.00 | 219.70 | 230.50 | 225.10 | 386.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | -0.75 | 0.00 | -1.02 | 7/8/2026 | 8/14/2026 4:00:07 PM EST |
| 1,180.00 | 223.70 | 238.40 | 231.05 | 366.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.76 | 0.00 | -0.99 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,190.00 | 236.50 | 246.90 | 241.70 | 428.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | -0.77 | 0.00 | -0.97 | 5/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,200.00 | 242.50 | 255.00 | 248.75 | 314.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | -0.78 | 0.00 | -0.94 | 6/26/2026 | 8/14/2026 4:00:07 PM EST |
| 1,210.00 | 249.80 | 263.60 | 256.70 | 263.80 | -40.85 | -13.41% | 0.21 | 1 | 3 | 0.73 | -0.79 | 0.00 | -0.92 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,220.00 | 258.40 | 272.10 | 265.25 | 269.50 | -128.50 | -32.29% | 0.22 | 1 | 1 | 0.73 | -0.80 | 0.00 | -0.89 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,230.00 | 267.60 | 281.20 | 274.40 | 440.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.81 | 0.00 | -0.87 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,240.00 | 278.80 | 290.00 | 284.40 | 410.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.75 | -0.82 | 0.00 | -0.84 | 7/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,250.00 | 286.00 | 298.70 | 292.35 | 448.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.73 | -0.83 | 0.00 | -0.82 | 7/2/2026 | 8/14/2026 4:00:07 PM EST |
| 1,260.00 | 294.30 | 307.90 | 301.10 | 446.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.73 | -0.84 | 0.00 | -0.79 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 1,270.00 | 303.10 | 317.00 | 310.05 | 408.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.73 | -0.85 | 0.00 | -0.77 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,280.00 | 313.30 | 326.10 | 319.70 | 451.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -0.85 | 0.00 | -0.74 | 5/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,290.00 | 322.30 | 335.20 | 328.75 | 368.70 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.74 | -0.86 | 0.00 | -0.72 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,300.00 | 331.70 | 344.40 | 338.05 | 373.76 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.74 | -0.87 | 0.00 | -0.69 | 6/23/2026 | 8/14/2026 4:00:07 PM EST |
| 1,310.00 | 340.90 | 353.50 | 347.20 | 450.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.74 | -0.88 | 0.00 | -0.67 | 7/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,320.00 | 350.20 | 362.60 | 356.40 | 438.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.73 | -0.88 | 0.00 | -0.64 | 7/9/2026 | 8/14/2026 4:00:07 PM EST |
| 1,330.00 | 356.00 | 372.20 | 364.10 | 460.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.73 | -0.89 | 0.00 | -0.62 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,340.00 | 369.70 | 381.20 | 375.45 | 470.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.74 | -0.89 | 0.00 | -0.60 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,350.00 | 379.20 | 388.60 | 383.90 | % | 0.28 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.57 | 8/14/2026 4:00:07 PM EST | |||
| 1,360.00 | 387.50 | 400.10 | 393.80 | 446.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.71 | -0.90 | 0.00 | -0.55 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,370.00 | 397.20 | 409.50 | 403.35 | 426.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.71 | -0.91 | 0.00 | -0.53 | 6/15/2026 | 8/14/2026 4:00:07 PM EST |
| 1,380.00 | 406.80 | 419.10 | 412.95 | 584.69 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.70 | -0.92 | 0.00 | -0.51 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,390.00 | 415.60 | 428.60 | 422.10 | 437.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.88 | -0.92 | 0.00 | -0.49 | 6/25/2026 | 8/14/2026 4:00:07 PM EST |
| 1,400.00 | 426.00 | 438.20 | 432.10 | 600.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.90 | -0.92 | 0.00 | -0.47 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 1,410.00 | 435.20 | 447.80 | 441.50 | 462.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.45 | 6/24/2026 | 8/14/2026 4:00:07 PM EST |
| 1,420.00 | 441.10 | 457.80 | 449.45 | 621.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.93 | 0.00 | -0.43 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,430.00 | 452.60 | 467.10 | 459.85 | 614.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.41 | 7/2/2026 | 8/14/2026 4:00:07 PM EST |
| 1,440.00 | 461.00 | 477.20 | 469.10 | % | 0.33 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.40 | 8/14/2026 4:00:07 PM EST | |||
| 1,450.00 | 470.20 | 487.30 | 478.75 | 600.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.38 | 7/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,460.00 | 484.10 | 496.20 | 490.15 | 592.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.36 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,470.00 | 493.70 | 506.00 | 499.85 | 540.97 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.34 | 6/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,480.00 | 503.30 | 515.80 | 509.55 | 598.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.33 | 6/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,490.00 | 513.10 | 525.90 | 519.50 | 554.40 | -119.60 | -17.75% | 0.35 | 1 | 0 | 0.95 | -0.95 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,500.00 | 523.00 | 535.30 | 529.15 | 624.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.96 | -0.96 | 0.00 | -0.30 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,510.00 | 533.20 | 545.20 | 539.20 | 649.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.29 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,520.00 | 542.70 | 555.00 | 548.85 | % | 0.36 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.27 | 8/14/2026 4:00:07 PM EST | |||
| 1,530.00 | 552.50 | 564.90 | 558.70 | 555.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.26 | 6/25/2026 | 8/14/2026 4:00:07 PM EST |
| 1,540.00 | 563.70 | 574.70 | 569.20 | % | 0.37 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.25 | 8/14/2026 4:00:07 PM EST | |||
| 1,550.00 | 569.80 | 584.70 | 577.25 | 689.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.24 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 1,560.00 | 578.10 | 595.00 | 586.55 | 744.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.22 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 1,570.00 | 589.80 | 604.80 | 597.30 | % | 0.38 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.21 | 8/14/2026 4:00:07 PM EST | |||
| 1,580.00 | 598.50 | 614.70 | 606.60 | 686.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.20 | 7/30/2026 | 8/14/2026 4:00:07 PM EST |
| 1,590.00 | 610.90 | 624.70 | 617.80 | 750.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.19 | 7/13/2026 | 8/14/2026 4:00:07 PM EST |
| 1,600.00 | 621.70 | 634.60 | 628.15 | 666.00 | % | 0.39 | 1 | 0 | 1.06 | -0.98 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 1,610.00 | 630.00 | 644.20 | 637.10 | % | 0.40 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.17 | 8/14/2026 4:00:07 PM EST | |||
| 1,620.00 | 638.20 | 655.00 | 646.60 | 880.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.16 | 7/28/2026 | 8/14/2026 4:00:07 PM EST |
| 1,630.00 | 648.10 | 664.50 | 656.30 | 785.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.15 | 7/27/2026 | 8/14/2026 4:00:07 PM EST |
| 1,640.00 | 658.10 | 674.70 | 666.40 | 778.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.15 | 7/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,650.00 | 671.90 | 684.10 | 678.00 | 827.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.14 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 1,660.00 | 680.80 | 694.40 | 687.60 | % | 0.41 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.13 | 8/14/2026 4:00:07 PM EST | |||
| 1,670.00 | 687.60 | 704.40 | 696.00 | % | 0.42 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 1,680.00 | 698.30 | 714.40 | 706.35 | % | 0.42 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.12 | 8/14/2026 4:00:07 PM EST | |||
| 1,690.00 | 708.30 | 724.40 | 716.35 | 759.90 | -99.25 | -11.56% | 0.42 | 1 | 0 | 1.14 | -0.99 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 1,700.00 | 718.30 | 734.00 | 726.15 | 806.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.11 | 6/29/2026 | 8/14/2026 4:00:07 PM EST |
| 1,710.00 | 730.80 | 744.00 | 737.40 | % | 0.43 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.10 | 8/14/2026 4:00:07 PM EST |