Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $820.52 as of 8/12/2026 10:21:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 418.00 | 430.40 | 424.20 | % | 0.92 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.05 | 8/12/2026 1:59:08 PM EST | |||
| 470.00 | 406.00 | 420.60 | 413.30 | % | 0.88 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 480.00 | 398.40 | 410.90 | 404.65 | % | 0.84 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.07 | 8/12/2026 1:59:08 PM EST | |||
| 490.00 | 386.40 | 402.10 | 394.25 | % | 0.80 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 8/12/2026 1:59:08 PM EST | |||
| 500.00 | 376.60 | 393.10 | 384.85 | % | 0.77 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.11 | 8/12/2026 1:59:08 PM EST | |||
| 505.00 | 371.80 | 388.40 | 380.10 | % | 0.75 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.12 | 8/12/2026 1:59:08 PM EST | |||
| 510.00 | 367.00 | 383.00 | 375.00 | % | 0.74 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.11 | 8/12/2026 1:59:08 PM EST | |||
| 515.00 | 362.20 | 378.60 | 370.40 | % | 0.72 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.13 | 8/12/2026 1:59:08 PM EST | |||
| 520.00 | 357.20 | 373.80 | 365.50 | % | 0.70 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.12 | 8/12/2026 1:59:08 PM EST | |||
| 525.00 | 352.50 | 369.00 | 360.75 | % | 0.69 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.15 | 8/12/2026 1:59:08 PM EST | |||
| 530.00 | 347.60 | 363.90 | 355.75 | % | 0.67 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.14 | 8/12/2026 1:59:08 PM EST | |||
| 535.00 | 343.00 | 359.20 | 351.10 | % | 0.66 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.17 | 8/12/2026 1:59:08 PM EST | |||
| 540.00 | 338.00 | 354.50 | 346.25 | % | 0.64 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.18 | 8/12/2026 1:59:08 PM EST | |||
| 545.00 | 333.20 | 349.60 | 341.40 | % | 0.63 | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.17 | 8/12/2026 1:59:08 PM EST | |||
| 550.00 | 331.00 | 343.50 | 337.25 | 260.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.06 | 0.97 | 0.00 | -0.18 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 555.00 | 324.00 | 338.80 | 331.40 | % | 0.60 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.20 | 8/12/2026 1:59:08 PM EST | |||
| 560.00 | 319.20 | 335.90 | 327.55 | % | 0.58 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.21 | 8/12/2026 1:59:08 PM EST | |||
| 565.00 | 314.60 | 329.50 | 322.05 | % | 0.57 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.22 | 8/12/2026 1:59:08 PM EST | |||
| 570.00 | 310.00 | 324.80 | 317.40 | % | 0.56 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.23 | 8/12/2026 1:59:08 PM EST | |||
| 575.00 | 305.30 | 320.10 | 312.70 | % | 0.54 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.24 | 8/12/2026 1:59:08 PM EST | |||
| 580.00 | 300.50 | 317.20 | 308.85 | 214.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.26 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 585.00 | 295.80 | 312.30 | 304.05 | % | 0.52 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.27 | 8/12/2026 1:59:08 PM EST | |||
| 590.00 | 293.70 | 306.30 | 300.00 | % | 0.51 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.28 | 8/12/2026 1:59:08 PM EST | |||
| 595.00 | 289.10 | 301.70 | 295.40 | 301.90 | % | 0.50 | 1 | 0 | 0.77 | 0.95 | 0.00 | -0.30 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 600.00 | 284.60 | 297.10 | 290.85 | % | 0.48 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.31 | 8/12/2026 1:59:08 PM EST | |||
| 605.00 | 280.00 | 292.50 | 286.25 | % | 0.47 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.33 | 8/12/2026 1:59:08 PM EST | |||
| 610.00 | 275.50 | 288.00 | 281.75 | 192.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.79 | 0.94 | 0.00 | -0.34 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 615.00 | 271.00 | 283.60 | 277.30 | % | 0.45 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.36 | 8/12/2026 1:59:08 PM EST | |||
| 620.00 | 266.60 | 279.10 | 272.85 | % | 0.44 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.37 | 8/12/2026 1:59:08 PM EST | |||
| 625.00 | 262.10 | 274.60 | 268.35 | 242.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.78 | 0.93 | 0.00 | -0.39 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 630.00 | 257.70 | 270.20 | 263.95 | 176.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.78 | 0.92 | 0.00 | -0.41 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 635.00 | 253.30 | 265.80 | 259.55 | % | 0.41 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.42 | 8/12/2026 1:59:08 PM EST | |||
| 640.00 | 249.00 | 261.40 | 255.20 | 189.21 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.78 | 0.91 | 0.00 | -0.44 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 645.00 | 244.60 | 257.10 | 250.85 | % | 0.39 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.46 | 8/12/2026 1:59:08 PM EST | |||
| 650.00 | 240.20 | 252.70 | 246.45 | % | 0.38 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.47 | 8/12/2026 1:59:08 PM EST | |||
| 655.00 | 235.90 | 248.50 | 242.20 | % | 0.37 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.49 | 8/12/2026 1:59:08 PM EST | |||
| 660.00 | 232.20 | 244.30 | 238.25 | 238.42 | % | 0.36 | 1 | 0 | 0.77 | 0.89 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 665.00 | 227.50 | 240.10 | 233.80 | 190.32 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | 0.89 | 0.00 | -0.52 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 670.00 | 223.70 | 236.00 | 229.85 | 167.56 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.77 | 0.88 | 0.00 | -0.54 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 675.00 | 219.20 | 231.80 | 225.50 | % | 0.33 | 0 | 0 | 0.77 | 0.88 | 0.00 | -0.56 | 8/12/2026 1:59:08 PM EST | |||
| 680.00 | 215.30 | 227.70 | 221.50 | 217.41 | +41.70 | +23.74% | 0.33 | 1 | 1 | 0.77 | 0.87 | 0.00 | -0.58 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 685.00 | 211.10 | 223.60 | 217.35 | 171.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.77 | 0.87 | 0.00 | -0.59 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 690.00 | 207.00 | 219.60 | 213.30 | % | 0.31 | 0 | 0 | 0.77 | 0.86 | 0.00 | -0.61 | 8/12/2026 1:59:08 PM EST | |||
| 695.00 | 202.90 | 215.60 | 209.25 | % | 0.30 | 0 | 0 | 0.77 | 0.85 | 0.00 | -0.63 | 8/12/2026 1:59:08 PM EST | |||
| 700.00 | 199.00 | 211.60 | 205.30 | % | 0.29 | 0 | 0 | 0.77 | 0.85 | 0.00 | -0.64 | 8/12/2026 1:59:08 PM EST | |||
| 705.00 | 195.20 | 207.70 | 201.45 | % | 0.29 | 0 | 0 | 0.77 | 0.84 | 0.00 | -0.66 | 8/12/2026 1:59:08 PM EST | |||
| 710.00 | 191.20 | 203.80 | 197.50 | % | 0.28 | 0 | 0 | 0.76 | 0.83 | 0.00 | -0.68 | 8/12/2026 1:59:08 PM EST | |||
| 715.00 | 187.30 | 199.90 | 193.60 | 143.45 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.77 | 0.83 | 0.00 | -0.69 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 720.00 | 183.50 | 196.10 | 189.80 | % | 0.26 | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.71 | 8/12/2026 1:59:08 PM EST | |||
| 725.00 | 179.70 | 192.40 | 186.05 | % | 0.26 | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.73 | 8/12/2026 1:59:08 PM EST | |||
| 730.00 | 175.90 | 188.70 | 182.30 | % | 0.25 | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.74 | 8/12/2026 1:59:08 PM EST | |||
| 735.00 | 172.40 | 185.00 | 178.70 | % | 0.24 | 0 | 0 | 0.76 | 0.80 | 0.00 | -0.76 | 8/12/2026 1:59:08 PM EST | |||
| 740.00 | 168.60 | 180.10 | 174.35 | % | 0.24 | 0 | 0 | 0.75 | 0.79 | 0.00 | -0.77 | 8/12/2026 1:59:08 PM EST | |||
| 745.00 | 165.00 | 177.70 | 171.35 | 167.47 | % | 0.23 | 54 | 0 | 0.76 | 0.78 | 0.00 | -0.79 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 750.00 | 161.60 | 174.20 | 167.90 | % | 0.22 | 0 | 0 | 0.76 | 0.78 | 0.00 | -0.80 | 8/12/2026 1:59:08 PM EST | |||
| 755.00 | 157.90 | 170.70 | 164.30 | % | 0.22 | 0 | 0 | 0.76 | 0.77 | 0.00 | -0.82 | 8/12/2026 1:59:08 PM EST | |||
| 760.00 | 154.50 | 166.20 | 160.35 | % | 0.21 | 0 | 0 | 0.75 | 0.76 | 0.00 | -0.83 | 8/12/2026 1:59:08 PM EST | |||
| 765.00 | 151.00 | 163.80 | 157.40 | 120.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 0.75 | 0.00 | -0.85 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 770.00 | 147.70 | 160.50 | 154.10 | 153.38 | +32.20 | +26.58% | 0.20 | 2 | 1 | 0.75 | 0.75 | 0.00 | -0.86 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 775.00 | 144.50 | 157.30 | 150.90 | % | 0.19 | 0 | 0 | 0.76 | 0.74 | 0.00 | -0.87 | 8/12/2026 1:59:08 PM EST | |||
| 780.00 | 141.10 | 152.30 | 146.70 | 138.20 | +30.70 | +28.56% | 0.19 | 1 | 5 | 0.75 | 0.73 | 0.00 | -0.89 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 785.00 | 137.80 | 150.70 | 144.25 | 107.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | 0.72 | 0.00 | -0.90 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 790.00 | 134.60 | 147.50 | 141.05 | 102.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.74 | 0.71 | 0.00 | -0.91 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 795.00 | 131.70 | 144.20 | 137.95 | % | 0.17 | 0 | 0 | 0.75 | 0.71 | 0.00 | -0.92 | 8/12/2026 1:59:08 PM EST | |||
| 800.00 | 128.30 | 139.80 | 134.05 | 99.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 0.70 | 0.00 | -0.93 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 805.00 | 125.30 | 138.10 | 131.70 | 144.47 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.74 | 0.69 | 0.00 | -0.94 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 810.00 | 122.50 | 133.30 | 127.90 | 127.80 | +21.49 | +20.22% | 0.16 | 2 | 0 | 0.74 | 0.68 | 0.00 | -0.95 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 815.00 | 119.40 | 131.20 | 125.30 | % | 0.15 | 0 | 0 | 0.74 | 0.67 | 0.00 | -0.96 | 8/12/2026 1:59:08 PM EST | |||
| 820.00 | 116.70 | 127.10 | 121.90 | 122.00 | % | 0.15 | 4 | 0 | 0.74 | 0.66 | 0.00 | -0.97 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 825.00 | 113.60 | 124.40 | 119.00 | 85.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.74 | 0.65 | 0.00 | -0.98 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 830.00 | 111.20 | 121.60 | 116.40 | 126.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.74 | 0.65 | 0.00 | -0.99 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 835.00 | 109.30 | 118.80 | 114.05 | 81.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | 0.64 | 0.00 | -1.00 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 840.00 | 105.20 | 116.00 | 110.60 | % | 0.13 | 0 | 0 | 0.73 | 0.63 | 0.00 | -1.00 | 8/12/2026 1:59:08 PM EST | |||
| 845.00 | 103.00 | 113.30 | 108.15 | 108.30 | % | 0.13 | 6 | 0 | 0.73 | 0.62 | 0.00 | -1.01 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 850.00 | 100.00 | 110.50 | 105.25 | % | 0.12 | 0 | 0 | 0.73 | 0.61 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 855.00 | 97.40 | 109.80 | 103.60 | % | 0.12 | 0 | 0 | 0.73 | 0.60 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 860.00 | 95.20 | 107.20 | 101.20 | 81.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.74 | 0.59 | 0.00 | -1.03 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 865.00 | 92.50 | 105.00 | 98.75 | 114.85 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | 0.58 | 0.00 | -1.03 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 870.00 | 90.30 | 100.50 | 95.40 | 112.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 0.58 | 0.00 | -1.03 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 875.00 | 87.90 | 100.50 | 94.20 | 91.79 | % | 0.11 | 2 | 0 | 0.74 | 0.57 | 0.00 | -1.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 880.00 | 85.50 | 97.90 | 91.70 | 65.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.74 | 0.56 | 0.00 | -1.04 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 885.00 | 83.30 | 95.90 | 89.60 | 65.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.55 | 0.00 | -1.04 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 890.00 | 82.70 | 94.00 | 88.35 | 82.90 | -23.20 | -21.87% | 0.10 | 2 | 2 | 0.74 | 0.54 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 895.00 | 79.00 | 91.80 | 85.40 | 60.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.74 | 0.53 | 0.00 | -1.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 900.00 | 77.00 | 87.80 | 82.40 | 75.50 | +16.50 | +27.97% | 0.09 | 1 | 11 | 0.73 | 0.52 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 905.00 | 76.10 | 87.70 | 81.90 | % | 0.09 | 0 | 0 | 0.74 | 0.52 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 910.00 | 72.70 | 83.40 | 78.05 | 56.70 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.74 | 0.51 | 0.00 | -1.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 915.00 | 71.10 | 83.80 | 77.45 | 52.07 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | 0.50 | 0.00 | -1.05 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 920.00 | 68.70 | 80.60 | 74.65 | 75.61 | % | 0.08 | 4 | 0 | 0.74 | 0.49 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 925.00 | 67.10 | 79.90 | 73.50 | % | 0.08 | 0 | 0 | 0.74 | 0.48 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 930.00 | 66.90 | 78.00 | 72.45 | 73.35 | +25.89 | +54.56% | 0.08 | 4 | 2 | 0.74 | 0.47 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 935.00 | 63.00 | 76.00 | 69.50 | 83.22 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.74 | 0.46 | 0.00 | -1.04 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 940.00 | 62.10 | 72.90 | 67.50 | 70.59 | +24.26 | +52.37% | 0.07 | 1 | 1 | 0.74 | 0.46 | 0.00 | -1.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 945.00 | 59.70 | 72.40 | 66.05 | 68.51 | +25.21 | +58.23% | 0.07 | 2 | 3 | 0.74 | 0.45 | 0.00 | -1.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 950.00 | 58.50 | 71.30 | 64.90 | 43.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | 0.44 | 0.00 | -1.04 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 955.00 | 56.10 | 68.50 | 62.30 | 64.70 | +15.28 | +30.92% | 0.07 | 3 | 1 | 0.74 | 0.43 | 0.00 | -1.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 960.00 | 54.50 | 68.00 | 61.25 | % | 0.06 | 0 | 0 | 0.74 | 0.42 | 0.00 | -1.03 | 8/12/2026 1:59:08 PM EST | |||
| 965.00 | 52.80 | 64.70 | 58.75 | 57.64 | % | 0.06 | 60 | 0 | 0.73 | 0.42 | 0.00 | -1.02 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 970.00 | 52.10 | 64.90 | 58.50 | 38.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.74 | 0.41 | 0.00 | -1.02 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 975.00 | 49.60 | 62.10 | 55.85 | % | 0.06 | 0 | 0 | 0.73 | 0.40 | 0.00 | -1.01 | 8/12/2026 1:59:08 PM EST | |||
| 980.00 | 49.30 | 61.50 | 55.40 | % | 0.06 | 0 | 0 | 0.74 | 0.39 | 0.00 | -1.01 | 8/12/2026 1:59:08 PM EST | |||
| 985.00 | 46.60 | 58.90 | 52.75 | % | 0.05 | 0 | 0 | 0.73 | 0.39 | 0.00 | -1.00 | 8/12/2026 1:59:08 PM EST | |||
| 990.00 | 45.80 | 58.50 | 52.15 | 52.63 | % | 0.05 | 6 | 0 | 0.74 | 0.38 | 0.00 | -1.00 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 995.00 | 43.80 | 56.10 | 49.95 | % | 0.05 | 0 | 0 | 0.73 | 0.37 | 0.00 | -0.99 | 8/12/2026 1:59:08 PM EST | |||
| 1,000.00 | 43.50 | 53.00 | 48.25 | 48.25 | +9.38 | +24.14% | 0.05 | 2 | 1 | 0.73 | 0.36 | 0.00 | -0.98 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,005.00 | 42.80 | 54.30 | 48.55 | % | 0.05 | 0 | 0 | 0.74 | 0.36 | 0.00 | -0.98 | 8/12/2026 1:59:08 PM EST | |||
| 1,010.00 | 39.70 | 53.50 | 46.60 | 47.86 | +19.06 | +66.19% | 0.05 | 6 | 1 | 0.74 | 0.35 | 0.00 | -0.97 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,015.00 | 40.20 | 48.80 | 44.50 | % | 0.04 | 0 | 0 | 0.73 | 0.34 | 0.00 | -0.96 | 8/12/2026 1:59:08 PM EST | |||
| 1,020.00 | 37.10 | 51.30 | 44.20 | % | 0.04 | 0 | 0 | 0.74 | 0.33 | 0.00 | -0.95 | 8/12/2026 1:59:08 PM EST | |||
| 1,025.00 | 37.00 | 49.30 | 43.15 | 26.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | 0.33 | 0.00 | -0.95 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,030.00 | 34.70 | 46.10 | 40.40 | 43.64 | +10.64 | +32.25% | 0.04 | 2 | 13 | 0.73 | 0.32 | 0.00 | -0.94 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,035.00 | 35.20 | 44.80 | 40.00 | 30.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.73 | 0.31 | 0.00 | -0.93 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 1,040.00 | 33.00 | 43.10 | 38.05 | 40.00 | +12.21 | +43.94% | 0.04 | 1 | 2 | 0.73 | 0.31 | 0.00 | -0.92 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,045.00 | 33.40 | 45.60 | 39.50 | % | 0.04 | 0 | 0 | 0.75 | 0.30 | 0.00 | -0.91 | 8/12/2026 1:59:08 PM EST | |||
| 1,050.00 | 31.20 | 43.20 | 37.20 | 38.12 | +14.42 | +60.85% | 0.04 | 8 | 0 | 0.73 | 0.29 | 0.00 | -0.90 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,055.00 | 31.10 | 41.90 | 36.50 | % | 0.03 | 0 | 0 | 0.74 | 0.29 | 0.00 | -0.89 | 8/12/2026 1:59:08 PM EST | |||
| 1,060.00 | 28.10 | 42.50 | 35.30 | % | 0.03 | 0 | 0 | 0.74 | 0.28 | 0.00 | -0.89 | 8/12/2026 1:59:08 PM EST | |||
| 1,065.00 | 29.60 | 39.60 | 34.60 | % | 0.03 | 0 | 0 | 0.74 | 0.28 | 0.00 | -0.88 | 8/12/2026 1:59:08 PM EST | |||
| 1,070.00 | 28.60 | 38.50 | 33.55 | % | 0.03 | 0 | 0 | 0.74 | 0.27 | 0.00 | -0.87 | 8/12/2026 1:59:08 PM EST | |||
| 1,075.00 | 27.40 | 37.40 | 32.40 | % | 0.03 | 0 | 0 | 0.74 | 0.26 | 0.00 | -0.86 | 8/12/2026 1:59:08 PM EST | |||
| 1,080.00 | 25.80 | 35.00 | 30.40 | 30.40 | +11.81 | +63.53% | 0.03 | 56 | 1 | 0.73 | 0.26 | 0.00 | -0.85 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,085.00 | 26.10 | 37.10 | 31.60 | 30.30 | % | 0.03 | 2 | 0 | 0.75 | 0.25 | 0.00 | -0.84 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,090.00 | 25.80 | 33.10 | 29.45 | 30.57 | +12.90 | +73.01% | 0.03 | 2 | 1 | 0.74 | 0.25 | 0.00 | -0.83 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,095.00 | 25.40 | 32.20 | 28.80 | 29.62 | % | 0.03 | 1 | 0 | 0.74 | 0.24 | 0.00 | -0.82 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,100.00 | 24.50 | 31.30 | 27.90 | 28.53 | % | 0.03 | 2 | 0 | 0.74 | 0.24 | 0.00 | -0.81 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,105.00 | 24.00 | 29.60 | 26.80 | 27.90 | % | 0.02 | 10 | 0 | 0.74 | 0.23 | 0.00 | -0.80 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,110.00 | 23.10 | 29.70 | 26.40 | 16.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.23 | 0.00 | -0.79 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,115.00 | 22.30 | 28.90 | 25.60 | 15.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.22 | 0.00 | -0.78 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,120.00 | 21.40 | 28.10 | 24.75 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.00 | -0.77 | 8/12/2026 1:59:08 PM EST | |||
| 1,125.00 | 20.90 | 27.60 | 24.25 | 14.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.21 | 0.00 | -0.76 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,130.00 | 19.90 | 26.80 | 23.35 | % | 0.02 | 0 | 0 | 0.74 | 0.21 | 0.00 | -0.75 | 8/12/2026 1:59:08 PM EST | |||
| 1,135.00 | 19.30 | 26.10 | 22.70 | 14.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.20 | 0.00 | -0.74 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,140.00 | 18.50 | 25.30 | 21.90 | 13.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | 0.20 | 0.00 | -0.72 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,145.00 | 17.80 | 24.50 | 21.15 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.00 | -0.71 | 8/12/2026 1:59:08 PM EST | |||
| 1,150.00 | 17.20 | 24.00 | 20.60 | % | 0.02 | 0 | 0 | 0.74 | 0.19 | 0.00 | -0.70 | 8/12/2026 1:59:08 PM EST | |||
| 1,160.00 | 15.90 | 23.00 | 19.45 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.00 | -0.68 | 8/12/2026 1:59:08 PM EST | |||
| 1,170.00 | 14.80 | 21.70 | 18.25 | % | 0.02 | 0 | 0 | 0.74 | 0.17 | 0.00 | -0.66 | 8/12/2026 1:59:08 PM EST | |||
| 1,180.00 | 13.80 | 20.60 | 17.20 | 17.00 | % | 0.01 | 1 | 0 | 0.74 | 0.16 | 0.00 | -0.64 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,190.00 | 12.70 | 19.70 | 16.20 | 10.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.15 | 0.00 | -0.62 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,200.00 | 11.90 | 18.70 | 15.30 | 15.00 | +6.00 | +66.67% | 0.01 | 3 | 5 | 0.74 | 0.15 | 0.00 | -0.60 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,210.00 | 10.90 | 17.80 | 14.35 | 14.31 | % | 0.01 | 1 | 0 | 0.74 | 0.14 | 0.00 | -0.58 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,220.00 | 10.00 | 17.00 | 13.50 | 10.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.13 | 0.00 | -0.56 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,230.00 | 9.30 | 16.20 | 12.75 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.00 | -0.54 | 8/12/2026 1:59:08 PM EST | |||
| 1,240.00 | 8.50 | 15.40 | 11.95 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.12 | 0.00 | -0.52 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,250.00 | 7.70 | 14.90 | 11.30 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.11 | 0.00 | -0.51 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 1,260.00 | 7.10 | 14.20 | 10.65 | 11.16 | % | 0.01 | 2 | 0 | 0.74 | 0.11 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,270.00 | 6.40 | 13.60 | 10.00 | 9.90 | % | 0.01 | 6 | 0 | 0.74 | 0.10 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,280.00 | 5.80 | 13.00 | 9.40 | 9.40 | +3.69 | +64.63% | 0.01 | 2 | 3 | 0.74 | 0.10 | 0.00 | -0.45 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 1,290.00 | 5.50 | 12.60 | 9.05 | 9.05 | % | 0.01 | 56 | 0 | 0.74 | 0.09 | 0.00 | -0.43 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,300.00 | 4.60 | 11.80 | 8.20 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.09 | 0.00 | -0.42 | 8/11/2026 | 8/12/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.30 | 4.90 | 2.60 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 470.00 | 0.10 | 2.55 | 1.33 | 2.57 | % | 0.00 | 2 | 0 | 0.79 | -0.01 | 0.00 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 480.00 | 0.15 | 5.30 | 2.73 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.07 | 8/12/2026 1:59:08 PM EST | |||
| 490.00 | 0.35 | 5.50 | 2.93 | 6.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.08 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 500.00 | 0.00 | 5.70 | 2.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | -0.01 | 0.00 | -0.11 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 505.00 | 0.00 | 5.90 | 2.95 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | -0.01 | 0.00 | -0.12 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 510.00 | 0.10 | 6.00 | 3.05 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.11 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 515.00 | 0.00 | 6.20 | 3.10 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.13 | 8/12/2026 1:59:08 PM EST | |||
| 520.00 | 0.60 | 6.30 | 3.45 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.12 | 8/12/2026 1:59:08 PM EST | |||
| 525.00 | 0.00 | 6.60 | 3.30 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.15 | 8/12/2026 1:59:08 PM EST | |||
| 530.00 | 1.05 | 6.70 | 3.88 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.14 | 8/12/2026 1:59:08 PM EST | |||
| 535.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.17 | 8/12/2026 1:59:08 PM EST | |||
| 540.00 | 0.00 | 7.10 | 3.55 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | -0.02 | 0.00 | -0.18 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 545.00 | 0.05 | 7.40 | 3.73 | 15.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.03 | 0.00 | -0.17 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 550.00 | 0.50 | 7.60 | 4.05 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | -0.03 | 0.00 | -0.18 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 555.00 | 0.30 | 7.90 | 4.10 | 16.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.03 | 0.00 | -0.20 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 560.00 | 0.50 | 8.20 | 4.35 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.21 | 8/12/2026 1:59:08 PM EST | |||
| 565.00 | 0.65 | 8.50 | 4.58 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.22 | 8/12/2026 1:59:08 PM EST | |||
| 570.00 | 0.85 | 8.80 | 4.83 | 19.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.04 | 0.00 | -0.23 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 575.00 | 1.80 | 8.90 | 5.35 | 9.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.04 | 0.00 | -0.24 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 580.00 | 2.55 | 9.40 | 5.98 | 9.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.04 | 0.00 | -0.26 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 585.00 | 1.45 | 9.80 | 5.63 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.00 | -0.27 | 8/12/2026 1:59:08 PM EST | |||
| 590.00 | 2.30 | 10.20 | 6.25 | 16.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.05 | 0.00 | -0.28 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 595.00 | 4.40 | 10.50 | 7.45 | 17.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.05 | 0.00 | -0.30 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 600.00 | 5.50 | 9.80 | 7.65 | 7.60 | -5.50 | -41.99% | 0.01 | 7 | 15 | 0.80 | -0.05 | 0.00 | -0.31 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 605.00 | 3.50 | 11.40 | 7.45 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.06 | 0.00 | -0.33 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 610.00 | 4.10 | 11.90 | 8.00 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.34 | 8/12/2026 1:59:08 PM EST | |||
| 615.00 | 5.10 | 11.60 | 8.35 | 8.32 | -15.70 | -65.37% | 0.01 | 1 | 1 | 0.78 | -0.07 | 0.00 | -0.36 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 620.00 | 6.30 | 12.60 | 9.45 | 22.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.79 | -0.07 | 0.00 | -0.37 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 625.00 | 8.00 | 12.40 | 10.20 | 9.40 | -9.70 | -50.79% | 0.02 | 2 | 2 | 0.79 | -0.07 | 0.00 | -0.39 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 630.00 | 8.30 | 13.80 | 11.05 | 9.64 | -11.86 | -55.17% | 0.02 | 3 | 3 | 0.80 | -0.08 | 0.00 | -0.41 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 635.00 | 8.80 | 14.50 | 11.65 | 22.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.80 | -0.08 | 0.00 | -0.42 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 640.00 | 8.00 | 15.10 | 11.55 | 20.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | -0.09 | 0.00 | -0.44 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 645.00 | 9.30 | 15.80 | 12.55 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | -0.09 | 0.00 | -0.46 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 650.00 | 10.90 | 13.50 | 12.20 | 13.35 | -7.57 | -36.19% | 0.02 | 4 | 11 | 0.77 | -0.10 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 655.00 | 10.20 | 17.10 | 13.65 | % | 0.02 | 0 | 0 | 0.78 | -0.10 | 0.00 | -0.49 | 8/12/2026 1:59:08 PM EST | |||
| 660.00 | 10.80 | 17.90 | 14.35 | 23.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.77 | -0.11 | 0.00 | -0.51 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 665.00 | 11.80 | 18.00 | 14.90 | 17.60 | -11.40 | -39.31% | 0.02 | 1 | 3 | 0.77 | -0.11 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 670.00 | 13.10 | 18.90 | 16.00 | % | 0.02 | 0 | 0 | 0.77 | -0.12 | 0.00 | -0.54 | 8/12/2026 1:59:08 PM EST | |||
| 675.00 | 13.20 | 20.20 | 16.70 | 29.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.12 | 0.00 | -0.56 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 680.00 | 13.80 | 20.40 | 17.10 | 17.64 | % | 0.03 | 1 | 0 | 0.76 | -0.13 | 0.00 | -0.58 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 685.00 | 15.30 | 21.40 | 18.35 | 35.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.76 | -0.13 | 0.00 | -0.59 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 690.00 | 15.90 | 20.00 | 17.95 | 36.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.14 | 0.00 | -0.61 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 695.00 | 16.80 | 24.00 | 20.40 | 41.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.76 | -0.15 | 0.00 | -0.63 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 700.00 | 18.70 | 23.50 | 21.10 | 21.00 | -14.71 | -41.20% | 0.03 | 7 | 4 | 0.76 | -0.15 | 0.00 | -0.64 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 705.00 | 18.80 | 26.00 | 22.40 | % | 0.03 | 0 | 0 | 0.76 | -0.16 | 0.00 | -0.66 | 8/12/2026 1:59:08 PM EST | |||
| 710.00 | 20.10 | 27.10 | 23.60 | 62.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.76 | -0.17 | 0.00 | -0.68 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 715.00 | 21.10 | 28.20 | 24.65 | 45.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.76 | -0.17 | 0.00 | -0.69 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 720.00 | 22.30 | 29.40 | 25.85 | 32.36 | -9.62 | -22.92% | 0.04 | 1 | 3 | 0.76 | -0.18 | 0.00 | -0.71 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 725.00 | 23.70 | 30.60 | 27.15 | 51.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | -0.19 | 0.00 | -0.73 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 730.00 | 24.70 | 31.70 | 28.20 | % | 0.04 | 0 | 0 | 0.76 | -0.19 | 0.00 | -0.74 | 8/12/2026 1:59:08 PM EST | |||
| 735.00 | 25.90 | 33.00 | 29.45 | 68.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.20 | 0.00 | -0.76 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 740.00 | 26.00 | 34.10 | 30.05 | 32.01 | % | 0.04 | 2 | 0 | 0.74 | -0.21 | 0.00 | -0.77 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 745.00 | 28.10 | 35.60 | 31.85 | 73.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | -0.22 | 0.00 | -0.79 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 750.00 | 28.20 | 38.40 | 33.30 | % | 0.04 | 0 | 0 | 0.75 | -0.22 | 0.00 | -0.80 | 8/12/2026 1:59:08 PM EST | |||
| 755.00 | 30.50 | 38.10 | 34.30 | % | 0.05 | 0 | 0 | 0.74 | -0.23 | 0.00 | -0.82 | 8/12/2026 1:59:08 PM EST | |||
| 760.00 | 31.40 | 40.20 | 35.80 | % | 0.05 | 0 | 0 | 0.74 | -0.24 | 0.00 | -0.83 | 8/12/2026 1:59:08 PM EST | |||
| 765.00 | 34.50 | 41.30 | 37.90 | 37.80 | -31.67 | -45.59% | 0.05 | 1 | 1 | 0.74 | -0.25 | 0.00 | -0.85 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 770.00 | 35.50 | 43.30 | 39.40 | % | 0.05 | 0 | 0 | 0.74 | -0.25 | 0.00 | -0.86 | 8/12/2026 1:59:08 PM EST | |||
| 775.00 | 36.70 | 49.40 | 43.05 | % | 0.06 | 0 | 0 | 0.76 | -0.26 | 0.00 | -0.87 | 8/12/2026 1:59:08 PM EST | |||
| 780.00 | 38.40 | 47.40 | 42.90 | 63.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.74 | -0.27 | 0.00 | -0.89 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 785.00 | 39.30 | 49.60 | 44.45 | % | 0.06 | 0 | 0 | 0.74 | -0.28 | 0.00 | -0.90 | 8/12/2026 1:59:08 PM EST | |||
| 790.00 | 41.40 | 50.50 | 45.95 | 81.78 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.74 | -0.29 | 0.00 | -0.91 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 795.00 | 44.10 | 52.90 | 48.50 | 83.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.74 | -0.29 | 0.00 | -0.92 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 800.00 | 45.00 | 54.30 | 49.65 | 93.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.73 | -0.30 | 0.00 | -0.93 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 805.00 | 47.30 | 58.40 | 52.85 | 82.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.75 | -0.31 | 0.00 | -0.94 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 810.00 | 50.00 | 58.80 | 54.40 | 77.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.32 | 0.00 | -0.95 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 815.00 | 51.30 | 61.20 | 56.25 | 87.14 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.33 | 0.00 | -0.96 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 820.00 | 54.00 | 62.60 | 58.30 | % | 0.07 | 0 | 0 | 0.74 | -0.34 | 0.00 | -0.97 | 8/12/2026 1:59:08 PM EST | |||
| 825.00 | 55.30 | 66.20 | 60.75 | 101.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.74 | -0.35 | 0.00 | -0.98 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 830.00 | 54.90 | 68.30 | 61.60 | % | 0.07 | 0 | 0 | 0.73 | -0.35 | 0.00 | -0.99 | 8/12/2026 1:59:08 PM EST | |||
| 835.00 | 60.20 | 69.60 | 64.90 | 96.77 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.74 | -0.36 | 0.00 | -1.00 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 840.00 | 63.40 | 71.60 | 67.50 | 99.13 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | -0.37 | 0.00 | -1.00 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 845.00 | 65.20 | 75.00 | 70.10 | % | 0.08 | 0 | 0 | 0.74 | -0.38 | 0.00 | -1.01 | 8/12/2026 1:59:08 PM EST | |||
| 850.00 | 67.00 | 76.10 | 71.55 | % | 0.08 | 0 | 0 | 0.73 | -0.39 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 855.00 | 68.70 | 79.80 | 74.25 | % | 0.09 | 0 | 0 | 0.74 | -0.40 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 860.00 | 72.50 | 82.60 | 77.55 | % | 0.09 | 0 | 0 | 0.74 | -0.41 | 0.00 | -1.03 | 8/12/2026 1:59:08 PM EST | |||
| 865.00 | 74.00 | 85.30 | 79.65 | % | 0.09 | 0 | 0 | 0.74 | -0.42 | 0.00 | -1.03 | 8/12/2026 1:59:08 PM EST | |||
| 870.00 | 76.70 | 90.00 | 83.35 | 115.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.75 | -0.42 | 0.00 | -1.03 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 875.00 | 79.60 | 89.60 | 84.60 | 91.98 | % | 0.10 | 7 | 0 | 0.74 | -0.43 | 0.00 | -1.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 880.00 | 82.20 | 93.30 | 87.75 | 160.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | -0.44 | 0.00 | -1.04 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 885.00 | 84.70 | 95.00 | 89.85 | 90.00 | % | 0.10 | 1 | 0 | 0.73 | -0.45 | 0.00 | -1.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 890.00 | 87.90 | 98.10 | 93.00 | % | 0.10 | 0 | 0 | 0.74 | -0.46 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 895.00 | 91.00 | 101.20 | 96.10 | % | 0.11 | 0 | 0 | 0.74 | -0.47 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 900.00 | 93.40 | 104.10 | 98.75 | % | 0.11 | 0 | 0 | 0.74 | -0.48 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 905.00 | 96.30 | 107.60 | 101.95 | % | 0.11 | 0 | 0 | 0.74 | -0.48 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 910.00 | 99.80 | 109.90 | 104.85 | 136.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.49 | 0.00 | -1.05 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 915.00 | 102.50 | 112.70 | 107.60 | 110.00 | -45.31 | -29.18% | 0.12 | 1 | 1 | 0.74 | -0.50 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 920.00 | 105.40 | 116.30 | 110.85 | 110.40 | -64.46 | -36.87% | 0.12 | 3 | 10 | 0.74 | -0.51 | 0.00 | -1.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 925.00 | 108.50 | 119.20 | 113.85 | % | 0.12 | 0 | 0 | 0.74 | -0.52 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 930.00 | 111.70 | 122.50 | 117.10 | % | 0.13 | 0 | 0 | 0.74 | -0.53 | 0.00 | -1.05 | 8/12/2026 1:59:08 PM EST | |||
| 935.00 | 114.90 | 125.70 | 120.30 | 155.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | -0.54 | 0.00 | -1.04 | 8/6/2026 | 8/12/2026 1:59:08 PM EST |
| 940.00 | 118.10 | 128.60 | 123.35 | % | 0.13 | 0 | 0 | 0.74 | -0.54 | 0.00 | -1.04 | 8/12/2026 1:59:08 PM EST | |||
| 945.00 | 121.60 | 131.80 | 126.70 | % | 0.13 | 0 | 0 | 0.74 | -0.55 | 0.00 | -1.04 | 8/12/2026 1:59:08 PM EST | |||
| 950.00 | 124.70 | 135.40 | 130.05 | 192.00 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.74 | -0.56 | 0.00 | -1.04 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 955.00 | 128.10 | 138.50 | 133.30 | % | 0.14 | 0 | 0 | 0.74 | -0.57 | 0.00 | -1.03 | 8/12/2026 1:59:08 PM EST | |||
| 960.00 | 131.30 | 142.40 | 136.85 | % | 0.14 | 0 | 0 | 0.74 | -0.58 | 0.00 | -1.03 | 8/12/2026 1:59:08 PM EST | |||
| 965.00 | 134.70 | 145.60 | 140.15 | % | 0.15 | 0 | 0 | 0.74 | -0.58 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 970.00 | 138.10 | 149.10 | 143.60 | % | 0.15 | 0 | 0 | 0.74 | -0.59 | 0.00 | -1.02 | 8/12/2026 1:59:08 PM EST | |||
| 975.00 | 139.60 | 152.70 | 146.15 | % | 0.15 | 0 | 0 | 0.73 | -0.60 | 0.00 | -1.01 | 8/12/2026 1:59:08 PM EST | |||
| 980.00 | 143.10 | 156.50 | 149.80 | % | 0.15 | 0 | 0 | 0.74 | -0.61 | 0.00 | -1.01 | 8/12/2026 1:59:08 PM EST | |||
| 985.00 | 148.10 | 160.20 | 154.15 | % | 0.16 | 0 | 0 | 0.74 | -0.61 | 0.00 | -1.00 | 8/12/2026 1:59:08 PM EST | |||
| 990.00 | 150.20 | 161.20 | 155.70 | % | 0.16 | 0 | 0 | 0.72 | -0.62 | 0.00 | -1.00 | 8/12/2026 1:59:08 PM EST | |||
| 995.00 | 154.40 | 167.00 | 160.70 | % | 0.16 | 0 | 0 | 0.74 | -0.63 | 0.00 | -0.99 | 8/12/2026 1:59:08 PM EST | |||
| 1,000.00 | 157.90 | 168.80 | 163.35 | % | 0.16 | 0 | 0 | 0.73 | -0.64 | 0.00 | -0.98 | 8/12/2026 1:59:08 PM EST | |||
| 1,005.00 | 161.10 | 174.30 | 167.70 | % | 0.17 | 0 | 0 | 0.73 | -0.64 | 0.00 | -0.98 | 8/12/2026 1:59:08 PM EST | |||
| 1,010.00 | 164.80 | 178.80 | 171.80 | % | 0.17 | 0 | 0 | 0.74 | -0.65 | 0.00 | -0.97 | 8/12/2026 1:59:08 PM EST | |||
| 1,015.00 | 169.50 | 180.10 | 174.80 | % | 0.17 | 0 | 0 | 0.73 | -0.66 | 0.00 | -0.96 | 8/12/2026 1:59:08 PM EST | |||
| 1,020.00 | 172.30 | 186.20 | 179.25 | % | 0.18 | 0 | 0 | 0.73 | -0.67 | 0.00 | -0.95 | 8/12/2026 1:59:08 PM EST | |||
| 1,025.00 | 176.10 | 190.20 | 183.15 | % | 0.18 | 0 | 0 | 0.74 | -0.67 | 0.00 | -0.95 | 8/12/2026 1:59:08 PM EST | |||
| 1,030.00 | 180.70 | 192.80 | 186.75 | % | 0.18 | 0 | 0 | 0.74 | -0.68 | 0.00 | -0.94 | 8/12/2026 1:59:08 PM EST | |||
| 1,035.00 | 183.70 | 196.70 | 190.20 | % | 0.18 | 0 | 0 | 0.73 | -0.69 | 0.00 | -0.93 | 8/12/2026 1:59:08 PM EST | |||
| 1,040.00 | 187.50 | 201.80 | 194.65 | % | 0.19 | 0 | 0 | 0.74 | -0.69 | 0.00 | -0.92 | 8/12/2026 1:59:08 PM EST | |||
| 1,045.00 | 191.50 | 205.40 | 198.45 | % | 0.19 | 0 | 0 | 0.74 | -0.70 | 0.00 | -0.91 | 8/12/2026 1:59:08 PM EST | |||
| 1,050.00 | 195.60 | 209.30 | 202.45 | % | 0.19 | 0 | 0 | 0.74 | -0.71 | 0.00 | -0.90 | 8/12/2026 1:59:08 PM EST | |||
| 1,055.00 | 199.40 | 213.30 | 206.35 | % | 0.20 | 0 | 0 | 0.73 | -0.71 | 0.00 | -0.89 | 8/12/2026 1:59:08 PM EST | |||
| 1,060.00 | 203.40 | 217.00 | 210.20 | % | 0.20 | 0 | 0 | 0.74 | -0.72 | 0.00 | -0.89 | 8/12/2026 1:59:08 PM EST | |||
| 1,065.00 | 207.40 | 221.20 | 214.30 | % | 0.20 | 0 | 0 | 0.74 | -0.72 | 0.00 | -0.88 | 8/12/2026 1:59:08 PM EST | |||
| 1,070.00 | 211.50 | 225.30 | 218.40 | % | 0.20 | 0 | 0 | 0.74 | -0.73 | 0.00 | -0.87 | 8/12/2026 1:59:08 PM EST | |||
| 1,075.00 | 215.60 | 229.50 | 222.55 | % | 0.21 | 0 | 0 | 0.73 | -0.74 | 0.00 | -0.86 | 8/12/2026 1:59:08 PM EST | |||
| 1,080.00 | 219.60 | 233.50 | 226.55 | 324.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.74 | -0.74 | 0.00 | -0.85 | 8/7/2026 | 8/12/2026 1:59:08 PM EST |
| 1,085.00 | 224.10 | 237.30 | 230.70 | % | 0.21 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.84 | 8/12/2026 1:59:08 PM EST | |||
| 1,090.00 | 227.90 | 241.70 | 234.80 | % | 0.22 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.83 | 8/12/2026 1:59:08 PM EST | |||
| 1,095.00 | 232.00 | 245.80 | 238.90 | % | 0.22 | 0 | 0 | 0.74 | -0.76 | 0.00 | -0.82 | 8/12/2026 1:59:08 PM EST | |||
| 1,100.00 | 236.10 | 247.80 | 241.95 | % | 0.22 | 0 | 0 | 0.72 | -0.76 | 0.00 | -0.81 | 8/12/2026 1:59:08 PM EST | |||
| 1,105.00 | 240.30 | 254.00 | 247.15 | % | 0.22 | 0 | 0 | 0.73 | -0.77 | 0.00 | -0.80 | 8/12/2026 1:59:08 PM EST | |||
| 1,110.00 | 244.50 | 258.30 | 251.40 | % | 0.23 | 0 | 0 | 0.73 | -0.78 | 0.00 | -0.79 | 8/12/2026 1:59:08 PM EST | |||
| 1,115.00 | 248.80 | 262.60 | 255.70 | % | 0.23 | 0 | 0 | 0.73 | -0.78 | 0.00 | -0.78 | 8/12/2026 1:59:08 PM EST | |||
| 1,120.00 | 253.00 | 266.80 | 259.90 | % | 0.23 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.77 | 8/12/2026 1:59:08 PM EST | |||
| 1,125.00 | 257.30 | 271.00 | 264.15 | % | 0.23 | 0 | 0 | 0.73 | -0.79 | 0.00 | -0.76 | 8/12/2026 1:59:08 PM EST | |||
| 1,130.00 | 261.50 | 275.30 | 268.40 | % | 0.24 | 0 | 0 | 0.74 | -0.79 | 0.00 | -0.75 | 8/12/2026 1:59:08 PM EST | |||
| 1,135.00 | 265.80 | 279.60 | 272.70 | % | 0.24 | 0 | 0 | 0.73 | -0.80 | 0.00 | -0.74 | 8/12/2026 1:59:08 PM EST | |||
| 1,140.00 | 270.20 | 283.90 | 277.05 | % | 0.24 | 0 | 0 | 0.73 | -0.80 | 0.00 | -0.72 | 8/12/2026 1:59:08 PM EST | |||
| 1,145.00 | 274.50 | 288.00 | 281.25 | % | 0.25 | 0 | 0 | 0.73 | -0.81 | 0.00 | -0.71 | 8/12/2026 1:59:08 PM EST | |||
| 1,150.00 | 278.90 | 292.60 | 285.75 | % | 0.25 | 0 | 0 | 0.73 | -0.81 | 0.00 | -0.70 | 8/12/2026 1:59:08 PM EST | |||
| 1,160.00 | 287.70 | 301.20 | 294.45 | % | 0.25 | 0 | 0 | 0.73 | -0.82 | 0.00 | -0.68 | 8/12/2026 1:59:08 PM EST | |||
| 1,170.00 | 296.60 | 310.10 | 303.35 | % | 0.26 | 0 | 0 | 0.72 | -0.83 | 0.00 | -0.66 | 8/12/2026 1:59:08 PM EST | |||
| 1,180.00 | 305.40 | 319.00 | 312.20 | % | 0.26 | 0 | 0 | 0.73 | -0.84 | 0.00 | -0.64 | 8/12/2026 1:59:08 PM EST | |||
| 1,190.00 | 314.60 | 327.90 | 321.25 | % | 0.27 | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.62 | 8/12/2026 1:59:08 PM EST | |||
| 1,200.00 | 323.50 | 336.90 | 330.20 | % | 0.28 | 0 | 0 | 0.72 | -0.85 | 0.00 | -0.60 | 8/12/2026 1:59:08 PM EST | |||
| 1,210.00 | 332.60 | 345.20 | 338.90 | % | 0.28 | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.58 | 8/12/2026 1:59:08 PM EST | |||
| 1,220.00 | 342.00 | 355.20 | 348.60 | % | 0.29 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.56 | 8/12/2026 1:59:08 PM EST | |||
| 1,230.00 | 351.20 | 364.40 | 357.80 | % | 0.29 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.54 | 8/12/2026 1:59:08 PM EST | |||
| 1,240.00 | 360.40 | 373.70 | 367.05 | 376.00 | % | 0.30 | 1 | 0 | 0.71 | -0.88 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 1,250.00 | 369.80 | 382.90 | 376.35 | 442.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | -0.89 | 0.00 | -0.51 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 1,260.00 | 379.20 | 392.30 | 385.75 | % | 0.31 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.49 | 8/12/2026 1:59:08 PM EST | |||
| 1,270.00 | 388.50 | 401.60 | 395.05 | % | 0.31 | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.47 | 8/12/2026 1:59:08 PM EST | |||
| 1,280.00 | 398.20 | 411.00 | 404.60 | % | 0.32 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.45 | 8/12/2026 1:59:08 PM EST | |||
| 1,290.00 | 407.50 | 420.50 | 414.00 | % | 0.32 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.43 | 8/12/2026 1:59:08 PM EST | |||
| 1,300.00 | 416.90 | 430.00 | 423.45 | % | 0.33 | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.42 | 8/12/2026 1:59:08 PM EST |