Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $848.99 as of 10/5/2026 12:19:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 419.30 | 433.10 | 426.20 | % | 0.93 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 470.00 | 409.30 | 425.50 | 417.40 | 392.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:58 PM EST |
| 480.00 | 399.30 | 414.60 | 406.95 | 321.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 490.00 | 389.30 | 405.60 | 397.45 | % | 0.81 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 500.00 | 379.30 | 394.60 | 386.95 | 349.16 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 505.00 | 374.30 | 390.50 | 382.40 | 379.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 510.00 | 369.30 | 383.70 | 376.50 | 292.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 515.00 | 364.30 | 379.90 | 372.10 | 366.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 520.00 | 359.30 | 375.50 | 367.40 | % | 0.71 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 525.00 | 354.30 | 368.40 | 361.35 | 329.40 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:58 PM EST |
| 530.00 | 349.30 | 363.40 | 356.35 | 375.17 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 535.00 | 344.30 | 358.40 | 351.35 | 317.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 3:59:58 PM EST |
| 540.00 | 339.30 | 353.40 | 346.35 | 345.79 | 0.00 | 0.00% | 0.64 | 0 | 5 | 3.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 545.00 | 334.30 | 348.40 | 341.35 | % | 0.63 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 550.00 | 329.30 | 343.40 | 336.35 | % | 0.61 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 555.00 | 324.40 | 338.50 | 331.45 | % | 0.60 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 560.00 | 319.30 | 333.50 | 326.40 | 253.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 565.00 | 314.40 | 328.50 | 321.45 | % | 0.57 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 570.00 | 309.40 | 323.50 | 316.45 | 234.25 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 575.00 | 304.40 | 318.50 | 311.45 | 275.67 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 580.00 | 299.40 | 315.60 | 307.50 | % | 0.53 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 585.00 | 294.40 | 310.60 | 302.50 | % | 0.52 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 590.00 | 289.40 | 304.00 | 296.70 | 243.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:58 PM EST |
| 595.00 | 284.40 | 300.20 | 292.30 | % | 0.49 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 600.00 | 279.40 | 295.10 | 287.25 | % | 0.48 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 605.00 | 274.40 | 290.60 | 282.50 | 272.04 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 610.00 | 269.40 | 285.00 | 277.20 | % | 0.45 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 615.00 | 264.40 | 278.50 | 271.45 | 261.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 620.00 | 259.40 | 273.50 | 266.45 | % | 0.43 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 625.00 | 254.50 | 268.50 | 261.50 | 259.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 630.00 | 249.40 | 263.50 | 256.45 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 635.00 | 244.40 | 258.50 | 251.45 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 640.00 | 240.20 | 251.70 | 245.95 | % | 0.38 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 645.00 | 234.50 | 248.50 | 241.50 | % | 0.37 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 650.00 | 229.50 | 243.50 | 236.50 | 255.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 655.00 | 225.20 | 238.50 | 231.85 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 660.00 | 220.00 | 233.50 | 226.75 | 238.80 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 665.00 | 215.20 | 228.50 | 221.85 | 243.61 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 670.00 | 209.50 | 221.80 | 215.65 | 190.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:58 PM EST |
| 675.00 | 204.50 | 216.80 | 210.65 | % | 0.31 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 680.00 | 200.10 | 213.60 | 206.85 | 228.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 685.00 | 195.30 | 208.60 | 201.95 | 182.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.98 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 10/5/2026 3:59:58 PM EST |
| 690.00 | 189.50 | 203.60 | 196.55 | 114.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 695.00 | 185.30 | 198.60 | 191.95 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 700.00 | 180.10 | 193.70 | 186.90 | 199.06 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.86 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 705.00 | 175.20 | 187.00 | 181.10 | 196.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.82 | 1.00 | 0.00 | -0.02 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 710.00 | 169.60 | 181.90 | 175.75 | 188.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 712.50 | 167.20 | 181.20 | 174.20 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 10/5/2026 3:59:58 PM EST | |||
| 715.00 | 165.40 | 178.70 | 172.05 | % | 0.24 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 10/5/2026 3:59:58 PM EST | |||
| 717.50 | 162.90 | 176.20 | 169.55 | % | 0.24 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.03 | 10/5/2026 3:59:58 PM EST | |||
| 720.00 | 159.70 | 172.00 | 165.85 | 158.46 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.03 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 722.50 | 157.40 | 171.30 | 164.35 | % | 0.23 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 10/5/2026 3:59:58 PM EST | |||
| 725.00 | 155.20 | 167.00 | 161.10 | 120.50 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.54 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 727.50 | 152.80 | 166.30 | 159.55 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.05 | 10/5/2026 3:59:58 PM EST | |||
| 730.00 | 149.70 | 163.80 | 156.75 | 115.75 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.61 | 1.00 | 0.00 | -0.12 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 732.50 | 148.00 | 159.60 | 153.80 | % | 0.21 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.15 | 10/5/2026 3:59:58 PM EST | |||
| 735.00 | 144.80 | 157.10 | 150.95 | 69.96 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.47 | 0.99 | 0.00 | -0.15 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 737.50 | 142.30 | 154.60 | 148.45 | % | 0.20 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.15 | 10/5/2026 3:59:58 PM EST | |||
| 740.00 | 139.80 | 152.10 | 145.95 | % | 0.20 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.16 | 10/5/2026 3:59:58 PM EST | |||
| 742.50 | 138.10 | 148.80 | 143.45 | 100.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.16 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 745.00 | 134.90 | 147.20 | 141.05 | 99.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | 0.99 | 0.00 | -0.28 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 747.50 | 132.40 | 144.70 | 138.55 | % | 0.19 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.31 | 10/5/2026 3:59:58 PM EST | |||
| 750.00 | 130.40 | 142.30 | 136.35 | 137.18 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.36 | 0.99 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 755.00 | 125.00 | 137.30 | 131.15 | % | 0.17 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.41 | 10/5/2026 3:59:58 PM EST | |||
| 760.00 | 120.00 | 132.40 | 126.20 | 72.94 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.28 | 0.98 | 0.00 | -0.50 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 765.00 | 115.10 | 127.50 | 121.30 | 79.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.25 | 0.98 | 0.00 | -0.63 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 770.00 | 112.00 | 122.20 | 117.10 | 123.65 | 0.00 | 0.00% | 0.15 | 0 | 27 | 1.19 | 0.98 | 0.00 | -0.71 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 775.00 | 105.40 | 117.20 | 111.30 | 115.00 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.15 | 0.97 | 0.00 | -0.90 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 780.00 | 100.90 | 112.90 | 106.90 | 111.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.15 | 0.96 | 0.00 | -1.05 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 785.00 | 95.90 | 110.00 | 102.95 | 60.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.21 | 0.96 | 0.00 | -1.15 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 790.00 | 90.90 | 105.20 | 98.05 | 99.61 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.17 | 0.95 | 0.00 | -1.23 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 795.00 | 86.50 | 97.80 | 92.15 | 107.86 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.02 | 0.94 | 0.00 | -1.33 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 800.00 | 81.50 | 93.10 | 87.30 | 100.00 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.99 | 0.93 | 0.00 | -1.44 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 805.00 | 76.90 | 89.10 | 83.00 | 96.33 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.00 | 0.92 | 0.00 | -1.56 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 807.50 | 74.60 | 89.30 | 81.95 | 80.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.90 | 0.92 | 0.00 | -1.62 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 810.00 | 72.10 | 86.80 | 79.45 | 80.30 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.06 | 0.91 | 0.00 | -1.68 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 812.50 | 71.70 | 82.30 | 77.00 | 79.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.96 | 0.91 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 815.00 | 69.70 | 79.90 | 74.80 | 86.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.95 | 0.90 | 0.00 | -1.81 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 817.50 | 65.80 | 77.70 | 71.75 | 86.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.94 | 0.89 | 0.00 | -1.88 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 820.00 | 68.90 | 75.50 | 72.20 | 79.10 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.92 | 0.88 | 0.00 | -1.95 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 825.00 | 61.60 | 71.20 | 66.40 | 75.40 | 0.00 | 0.00% | 0.08 | 0 | 565 | 0.55 | 0.87 | 0.00 | -2.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 827.50 | 57.00 | 69.30 | 63.15 | 69.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.91 | 0.86 | 0.00 | -2.16 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 830.00 | 57.30 | 67.00 | 62.15 | 74.50 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.56 | 0.85 | 0.00 | -2.23 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 832.50 | 52.70 | 65.20 | 58.95 | 65.25 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.54 | 0.84 | 0.00 | -2.30 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 835.00 | 50.20 | 63.10 | 56.65 | 60.75 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.52 | 0.83 | 0.00 | -2.37 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 837.50 | 49.10 | 62.90 | 56.00 | 58.71 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.60 | 0.82 | 0.00 | -2.44 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 840.00 | 50.80 | 58.40 | 54.60 | 57.00 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.62 | 0.80 | 0.00 | -2.51 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 842.50 | 51.60 | 55.20 | 53.40 | 54.70 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.62 | 0.79 | 0.00 | -2.58 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 845.00 | 50.40 | 52.30 | 51.35 | 49.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.63 | 0.78 | 0.01 | -2.65 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 850.00 | 45.50 | 51.20 | 48.35 | 47.00 | 0.00 | 0.00% | 0.06 | 0 | 205 | 0.63 | 0.75 | 0.01 | -2.78 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 855.00 | 43.20 | 46.50 | 44.85 | 43.60 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.64 | 0.73 | 0.01 | -2.90 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 860.00 | 39.60 | 42.20 | 40.90 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 106 | 0.64 | 0.70 | 0.01 | -3.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 865.00 | 36.60 | 38.50 | 37.55 | 42.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.64 | 0.67 | 0.01 | -3.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 870.00 | 32.30 | 34.90 | 33.60 | 34.80 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.63 | 0.63 | 0.01 | -3.17 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 875.00 | 30.70 | 31.60 | 31.15 | 31.80 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.64 | 0.60 | 0.01 | -3.22 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 880.00 | 27.80 | 29.10 | 28.45 | 28.25 | 0.00 | 0.00% | 0.03 | 0 | 201 | 0.64 | 0.57 | 0.01 | -3.26 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 885.00 | 24.40 | 26.20 | 25.30 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.64 | 0.54 | 0.01 | -3.28 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 890.00 | 22.90 | 25.20 | 24.05 | 23.00 | 0.00 | 0.00% | 0.03 | 0 | 414 | 0.64 | 0.51 | 0.01 | -3.27 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 895.00 | 20.60 | 21.60 | 21.10 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.64 | 0.47 | 0.01 | -3.24 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 900.00 | 18.50 | 19.40 | 18.95 | 18.50 | 0.00 | 0.00% | 0.02 | 0 | 619 | 0.64 | 0.44 | 0.01 | -3.20 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 905.00 | 16.40 | 17.30 | 16.85 | 16.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.64 | 0.41 | 0.01 | -3.14 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 907.50 | 14.80 | 16.70 | 15.75 | 16.98 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.65 | 0.40 | 0.01 | -3.10 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 910.00 | 14.80 | 18.30 | 16.55 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.65 | 0.38 | 0.01 | -3.06 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 912.50 | 14.00 | 14.90 | 14.45 | 15.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.65 | 0.37 | 0.01 | -3.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 915.00 | 13.20 | 14.10 | 13.65 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.65 | 0.35 | 0.01 | -2.96 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 917.50 | 12.50 | 13.40 | 12.95 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | 0.34 | 0.01 | -2.91 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 920.00 | 11.50 | 12.70 | 12.10 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.65 | 0.32 | 0.01 | -2.85 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 922.50 | 10.80 | 11.80 | 11.30 | 10.27 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.65 | 0.31 | 0.01 | -2.79 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 925.00 | 10.30 | 11.00 | 10.65 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.65 | 0.30 | 0.01 | -2.73 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 927.50 | 9.80 | 10.40 | 10.10 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.65 | 0.28 | 0.01 | -2.67 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 930.00 | 9.10 | 9.90 | 9.50 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.65 | 0.27 | 0.01 | -2.60 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 932.50 | 8.30 | 9.20 | 8.75 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.65 | 0.26 | 0.01 | -2.53 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 935.00 | 7.90 | 9.00 | 8.45 | 8.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.65 | 0.25 | 0.00 | -2.46 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 940.00 | 6.80 | 7.70 | 7.25 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.66 | 0.22 | 0.00 | -2.32 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 945.00 | 6.20 | 6.70 | 6.45 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | 0.20 | 0.00 | -2.17 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 950.00 | 5.50 | 5.90 | 5.70 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.66 | 0.18 | 0.00 | -2.03 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 955.00 | 4.80 | 5.20 | 5.00 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.16 | 0.00 | -1.88 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 960.00 | 4.20 | 4.50 | 4.35 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.67 | 0.14 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 965.00 | 3.60 | 4.20 | 3.90 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.67 | 0.13 | 0.00 | -1.60 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 970.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.67 | 0.11 | 0.00 | -1.47 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 975.00 | 2.85 | 3.10 | 2.98 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.68 | 0.10 | 0.00 | -1.34 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 980.00 | 2.50 | 2.65 | 2.58 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.68 | 0.09 | 0.00 | -1.23 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 985.00 | 2.20 | 2.35 | 2.28 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.08 | 0.00 | -1.11 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 990.00 | 1.90 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.69 | 0.07 | 0.00 | -1.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 995.00 | 1.65 | 1.80 | 1.73 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | 0.06 | 0.00 | -0.91 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,000.00 | 1.45 | 1.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.70 | 0.05 | 0.00 | -0.82 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,005.00 | 1.25 | 1.55 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.05 | 0.00 | -0.73 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,010.00 | 0.60 | 2.45 | 1.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.72 | 0.04 | 0.00 | -0.66 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,015.00 | 0.35 | 2.25 | 1.30 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.89 | 0.03 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,020.00 | 0.05 | 1.05 | 0.55 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.59 | 0.03 | 0.00 | -0.56 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,025.00 | 0.45 | 1.10 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.71 | 0.03 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,030.00 | 0.35 | 1.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.71 | 0.02 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,035.00 | 0.05 | 4.90 | 2.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.02 | 0.00 | -0.39 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,040.00 | 0.15 | 0.85 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.68 | 0.02 | 0.00 | -0.37 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,045.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.01 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,050.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.77 | 0.01 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,055.00 | 0.00 | 2.65 | 1.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.01 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,060.00 | 0.05 | 2.55 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,065.00 | 0.00 | 0.85 | 0.43 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.13 | 9/24/2026 | 10/5/2026 3:59:58 PM EST |
| 1,070.00 | 0.25 | 0.35 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.79 | 0.01 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,075.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,080.00 | 0.00 | 3.80 | 1.90 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,085.00 | 0.00 | 4.50 | 2.25 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 1,090.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.81 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,095.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.38 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,100.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.96 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,105.00 | 0.00 | 4.40 | 2.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.42 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,110.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.44 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,115.00 | 0.00 | 4.40 | 2.20 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.46 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 1,120.00 | 0.00 | 4.40 | 2.20 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 3:59:58 PM EST |
| 1,125.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,130.00 | 0.00 | 2.75 | 1.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.39 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,135.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,140.00 | 0.00 | 4.30 | 2.15 | 7.87 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 3:59:58 PM EST |
| 1,145.00 | 0.00 | 3.40 | 1.70 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,150.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,160.00 | 0.00 | 4.10 | 2.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 1,190.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,200.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:58 PM EST |
| 1,220.00 | 0.00 | 4.70 | 2.35 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:58 PM EST |
| 1,230.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 3:59:58 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,260.00 | 0.00 | 4.00 | 2.00 | 8.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:58 PM EST |
| 1,270.00 | 0.00 | 4.90 | 2.45 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:58 PM EST |
| 1,280.00 | 0.00 | 4.90 | 2.45 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 3:59:58 PM EST |
| 1,290.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,310.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 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 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:58 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 3:59:58 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 3:59:58 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 645.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 2.75 | 1.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 0.80 | 0.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 685.00 | 0.00 | 0.50 | 0.25 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.14 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 690.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.29 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 695.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.10 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 700.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.91 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 705.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.96 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 710.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.93 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 712.50 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 715.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.87 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 717.50 | 0.00 | 2.80 | 1.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 720.00 | 0.15 | 0.50 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.84 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 722.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 10/5/2026 3:59:58 PM EST | |||
| 725.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.83 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 727.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.05 | 10/5/2026 3:59:58 PM EST | |||
| 730.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.84 | 0.00 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 732.50 | 0.10 | 0.60 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.81 | -0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 735.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.77 | -0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 737.50 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.82 | -0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 740.00 | 0.20 | 0.45 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.78 | -0.01 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 742.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | -0.01 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 745.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | -0.01 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 747.50 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | -0.01 | 0.00 | -0.31 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 750.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.76 | -0.01 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 755.00 | 0.35 | 0.60 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.76 | -0.01 | 0.00 | -0.41 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 760.00 | 0.40 | 0.90 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.75 | -0.02 | 0.00 | -0.50 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 765.00 | 0.35 | 0.80 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.72 | -0.02 | 0.00 | -0.63 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 770.00 | 0.45 | 1.10 | 0.78 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.72 | -0.02 | 0.00 | -0.71 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 775.00 | 0.50 | 1.30 | 0.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.72 | -0.03 | 0.00 | -0.90 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 780.00 | 0.75 | 1.25 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.71 | -0.04 | 0.00 | -1.05 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 785.00 | 0.85 | 2.65 | 1.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.70 | -0.04 | 0.00 | -1.15 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 790.00 | 1.40 | 1.55 | 1.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.71 | -0.05 | 0.00 | -1.23 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 795.00 | 1.65 | 1.90 | 1.78 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.70 | -0.06 | 0.00 | -1.33 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 800.00 | 1.95 | 2.10 | 2.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.69 | -0.07 | 0.00 | -1.44 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 805.00 | 2.35 | 2.55 | 2.45 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.69 | -0.08 | 0.00 | -1.56 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 807.50 | 2.50 | 2.80 | 2.65 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | -0.08 | 0.00 | -1.62 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 810.00 | 2.75 | 2.90 | 2.83 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.69 | -0.09 | 0.00 | -1.68 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 812.50 | 2.95 | 3.20 | 3.08 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | -0.09 | 0.00 | -1.74 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 815.00 | 3.20 | 3.50 | 3.35 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | -0.10 | 0.00 | -1.81 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 817.50 | 3.50 | 3.70 | 3.60 | 3.92 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.68 | -0.11 | 0.00 | -1.88 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 820.00 | 3.80 | 4.10 | 3.95 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.68 | -0.12 | 0.00 | -1.95 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 825.00 | 4.50 | 4.70 | 4.60 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.68 | -0.13 | 0.00 | -2.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 827.50 | 4.90 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.68 | -0.14 | 0.00 | -2.16 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 830.00 | 5.30 | 5.50 | 5.40 | 5.53 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.67 | -0.15 | 0.00 | -2.23 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 832.50 | 5.60 | 6.10 | 5.85 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.16 | 0.00 | -2.30 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 835.00 | 6.10 | 6.40 | 6.25 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.68 | -0.17 | 0.00 | -2.37 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 837.50 | 6.60 | 7.10 | 6.85 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.67 | -0.18 | 0.00 | -2.44 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 840.00 | 6.00 | 7.40 | 6.70 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.67 | -0.20 | 0.00 | -2.51 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 842.50 | 7.60 | 8.00 | 7.80 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.67 | -0.21 | 0.00 | -2.58 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 845.00 | 8.30 | 8.50 | 8.40 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.67 | -0.22 | 0.01 | -2.65 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 850.00 | 9.50 | 10.00 | 9.75 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 354 | 0.67 | -0.25 | 0.01 | -2.78 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 855.00 | 10.80 | 11.40 | 11.10 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.67 | -0.27 | 0.01 | -2.90 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 860.00 | 12.40 | 13.10 | 12.75 | 12.69 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.67 | -0.30 | 0.01 | -3.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 865.00 | 14.00 | 14.70 | 14.35 | 14.42 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.67 | -0.33 | 0.01 | -3.09 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 870.00 | 15.90 | 16.60 | 16.25 | 15.65 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.67 | -0.37 | 0.01 | -3.17 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 875.00 | 18.00 | 18.60 | 18.30 | 17.72 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.67 | -0.40 | 0.01 | -3.22 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 880.00 | 20.00 | 21.00 | 20.50 | 20.51 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.67 | -0.43 | 0.01 | -3.26 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 885.00 | 22.50 | 23.20 | 22.85 | 24.16 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.67 | -0.46 | 0.01 | -3.28 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 890.00 | 25.00 | 25.80 | 25.40 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.67 | -0.49 | 0.01 | -3.27 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 895.00 | 26.60 | 30.30 | 28.45 | 27.73 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.67 | -0.53 | 0.01 | -3.24 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 900.00 | 30.50 | 32.10 | 31.30 | 31.00 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.67 | -0.56 | 0.01 | -3.20 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 905.00 | 33.10 | 34.80 | 33.95 | 33.31 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.67 | -0.59 | 0.01 | -3.14 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 907.50 | 31.80 | 36.10 | 33.95 | 38.19 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.66 | -0.60 | 0.01 | -3.10 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 910.00 | 36.10 | 39.20 | 37.65 | 35.73 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.67 | -0.62 | 0.01 | -3.06 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 912.50 | 37.60 | 41.10 | 39.35 | 41.10 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.69 | -0.63 | 0.01 | -3.01 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 915.00 | 39.40 | 42.70 | 41.05 | 38.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.68 | -0.65 | 0.01 | -2.96 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 917.50 | 41.40 | 44.30 | 42.85 | 39.60 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.68 | -0.66 | 0.01 | -2.91 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 920.00 | 43.30 | 46.20 | 44.75 | 42.81 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.68 | -0.68 | 0.01 | -2.85 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 922.50 | 41.80 | 51.00 | 46.40 | 80.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.69 | -0.69 | 0.01 | -2.79 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 925.00 | 46.50 | 49.00 | 47.75 | 43.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.70 | -0.70 | 0.01 | -2.73 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 927.50 | 43.20 | 56.10 | 49.65 | 52.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.72 | 0.01 | -2.67 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 930.00 | 45.30 | 58.20 | 51.75 | 50.01 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.87 | -0.73 | 0.01 | -2.60 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 932.50 | 45.90 | 62.70 | 54.30 | 110.86 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.89 | -0.74 | 0.01 | -2.53 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 935.00 | 47.60 | 64.60 | 56.10 | 82.78 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.90 | -0.75 | 0.00 | -2.46 | 9/22/2026 | 10/5/2026 3:59:58 PM EST |
| 940.00 | 51.60 | 68.70 | 60.15 | 112.86 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.90 | -0.78 | 0.00 | -2.32 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 945.00 | 57.20 | 72.20 | 64.70 | 110.78 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.92 | -0.80 | 0.00 | -2.17 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 950.00 | 61.70 | 76.50 | 69.10 | 142.62 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.93 | -0.82 | 0.00 | -2.03 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 955.00 | 66.10 | 80.40 | 73.25 | 65.34 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.92 | -0.84 | 0.00 | -1.88 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 960.00 | 70.50 | 83.10 | 76.80 | 138.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | -0.86 | 0.00 | -1.74 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 965.00 | 74.80 | 89.40 | 82.10 | % | 0.09 | 0 | 0 | 0.97 | -0.87 | 0.00 | -1.60 | 10/5/2026 3:59:58 PM EST | |||
| 970.00 | 79.60 | 94.00 | 86.80 | 78.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.96 | -0.89 | 0.00 | -1.47 | 9/25/2026 | 10/5/2026 3:59:58 PM EST |
| 975.00 | 84.20 | 98.60 | 91.40 | 75.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.01 | -0.90 | 0.00 | -1.34 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 980.00 | 88.80 | 103.30 | 96.05 | 83.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | -0.91 | 0.00 | -1.23 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 985.00 | 93.50 | 108.00 | 100.75 | 82.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | -0.92 | 0.00 | -1.11 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 990.00 | 98.20 | 112.70 | 105.45 | 82.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.93 | 0.00 | -1.01 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 995.00 | 103.20 | 117.50 | 110.35 | 78.28 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.13 | -0.94 | 0.00 | -0.91 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,000.00 | 108.50 | 120.30 | 114.40 | 117.40 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.14 | -0.95 | 0.00 | -0.82 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,005.00 | 114.70 | 123.80 | 119.25 | 118.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.02 | -0.95 | 0.00 | -0.73 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,010.00 | 119.50 | 131.90 | 125.70 | 180.99 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.04 | -0.96 | 0.00 | -0.66 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,015.00 | 124.40 | 136.80 | 130.60 | % | 0.13 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.54 | 10/5/2026 3:59:58 PM EST | |||
| 1,020.00 | 129.30 | 141.70 | 135.50 | 194.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.56 | 9/4/2026 | 10/5/2026 3:59:58 PM EST |
| 1,025.00 | 135.10 | 146.60 | 140.85 | % | 0.14 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.47 | 10/5/2026 3:59:58 PM EST | |||
| 1,030.00 | 137.40 | 151.50 | 144.45 | % | 0.14 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.43 | 10/5/2026 3:59:58 PM EST | |||
| 1,035.00 | 144.10 | 155.60 | 149.85 | 135.69 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.19 | -0.98 | 0.00 | -0.39 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,040.00 | 149.00 | 161.40 | 155.20 | 136.04 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.37 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 1,045.00 | 154.00 | 166.30 | 160.15 | % | 0.15 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.25 | 10/5/2026 3:59:58 PM EST | |||
| 1,050.00 | 158.90 | 171.30 | 165.10 | 168.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.25 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 1,055.00 | 163.90 | 176.20 | 170.05 | % | 0.16 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.16 | 10/5/2026 3:59:58 PM EST | |||
| 1,060.00 | 168.90 | 181.20 | 175.05 | 145.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.15 | 9/28/2026 | 10/5/2026 3:59:58 PM EST |
| 1,065.00 | 173.80 | 186.20 | 180.00 | % | 0.17 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.13 | 10/5/2026 3:59:58 PM EST | |||
| 1,070.00 | 178.80 | 190.90 | 184.85 | % | 0.17 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.12 | 10/5/2026 3:59:58 PM EST | |||
| 1,075.00 | 183.80 | 196.10 | 189.95 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.07 | 10/5/2026 3:59:58 PM EST | |||
| 1,080.00 | 188.80 | 201.00 | 194.90 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.05 | 10/5/2026 3:59:58 PM EST | |||
| 1,085.00 | 192.00 | 206.10 | 199.05 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.04 | 10/5/2026 3:59:58 PM EST | |||
| 1,090.00 | 198.80 | 211.10 | 204.95 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.04 | 10/5/2026 3:59:58 PM EST | |||
| 1,095.00 | 203.80 | 215.30 | 209.55 | % | 0.19 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.03 | 10/5/2026 3:59:58 PM EST | |||
| 1,100.00 | 208.80 | 221.10 | 214.95 | 202.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,105.00 | 212.00 | 226.10 | 219.05 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.02 | 10/5/2026 3:59:58 PM EST | |||
| 1,110.00 | 217.00 | 231.10 | 224.05 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,115.00 | 221.70 | 235.90 | 228.80 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,120.00 | 226.90 | 240.90 | 233.90 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,125.00 | 232.00 | 246.10 | 239.05 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,130.00 | 238.80 | 251.10 | 244.95 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,135.00 | 243.80 | 255.70 | 249.75 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:58 PM EST | |||
| 1,140.00 | 248.80 | 261.10 | 254.95 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,145.00 | 252.00 | 265.90 | 258.95 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,150.00 | 257.10 | 270.50 | 263.80 | 224.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,155.00 | 263.80 | 276.10 | 269.95 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,160.00 | 266.70 | 281.10 | 273.90 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,170.00 | 278.80 | 290.30 | 284.55 | 321.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,180.00 | 288.80 | 301.00 | 294.90 | 331.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:58 PM EST |
| 1,190.00 | 297.10 | 310.50 | 303.80 | 295.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:58 PM EST |
| 1,200.00 | 308.80 | 321.10 | 314.95 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,210.00 | 318.80 | 330.40 | 324.60 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,220.00 | 327.00 | 341.10 | 334.05 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,230.00 | 338.80 | 351.10 | 344.95 | 431.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 1,240.00 | 348.80 | 361.10 | 354.95 | 435.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 3:59:58 PM EST |
| 1,250.00 | 358.80 | 371.10 | 364.95 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,260.00 | 368.80 | 381.10 | 374.95 | % | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST | |||
| 1,270.00 | 378.80 | 391.10 | 384.95 | 382.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:58 PM EST |
| 1,280.00 | 387.10 | 401.10 | 394.10 | 354.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:58 PM EST |
| 1,290.00 | 398.80 | 410.30 | 404.55 | 358.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 1,300.00 | 408.20 | 420.50 | 414.35 | 368.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:58 PM EST |
| 1,310.00 | 417.10 | 431.10 | 424.10 | % | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:58 PM EST |