Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $888.11 as of 10/6/2026 6:47:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 411.40 | 425.30 | 418.35 | 429.70 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.04 | 9/18/2026 | 10/6/2026 4:00:05 PM EST |
| 400.00 | 403.50 | 416.30 | 409.90 | 428.40 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 410.00 | 393.60 | 406.40 | 400.00 | 461.30 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.06 | 8/4/2026 | 10/6/2026 4:00:05 PM EST |
| 420.00 | 381.60 | 397.00 | 389.30 | 409.90 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.29 | 1.00 | 0.00 | -0.06 | 9/1/2026 | 10/6/2026 4:00:05 PM EST |
| 430.00 | 371.70 | 387.30 | 379.50 | 379.40 | 0.00 | 0.00% | 0.88 | 0 | 14 | 1.26 | 1.00 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 440.00 | 362.00 | 375.30 | 368.65 | 435.30 | 0.00 | 0.00% | 0.84 | 0 | 7 | 1.14 | 1.00 | 0.00 | -0.07 | 7/31/2026 | 10/6/2026 4:00:05 PM EST |
| 450.00 | 352.00 | 367.60 | 359.80 | 472.50 | 0.00 | 0.00% | 0.80 | 0 | 7 | 1.16 | 0.99 | 0.00 | -0.10 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 460.00 | 345.00 | 356.20 | 350.60 | 444.00 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.09 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 470.00 | 335.30 | 346.40 | 340.85 | 339.90 | -42.50 | -11.12% | 0.73 | 1 | 2 | 1.04 | 0.99 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 480.00 | 322.70 | 336.60 | 329.65 | % | 0.69 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.11 | 10/6/2026 4:00:05 PM EST | |||
| 490.00 | 315.70 | 326.80 | 321.25 | 350.20 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.14 | 7/17/2026 | 10/6/2026 4:00:05 PM EST |
| 500.00 | 305.90 | 317.10 | 311.50 | 337.82 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.96 | 0.98 | 0.00 | -0.16 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 510.00 | 296.30 | 308.20 | 302.25 | 396.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.98 | 0.98 | 0.00 | -0.17 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 520.00 | 286.60 | 297.80 | 292.20 | % | 0.56 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.19 | 10/6/2026 4:00:05 PM EST | |||
| 530.00 | 277.10 | 288.20 | 282.65 | 332.15 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.20 | 7/17/2026 | 10/6/2026 4:00:05 PM EST |
| 540.00 | 264.70 | 278.60 | 271.65 | 350.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.87 | 0.97 | 0.00 | -0.22 | 8/5/2026 | 10/6/2026 4:00:05 PM EST |
| 550.00 | 258.10 | 269.20 | 263.65 | 370.00 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.85 | 0.96 | 0.00 | -0.25 | 9/24/2026 | 10/6/2026 4:00:05 PM EST |
| 560.00 | 248.70 | 261.20 | 254.95 | 324.10 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.87 | 0.96 | 0.00 | -0.27 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 570.00 | 236.40 | 250.80 | 243.60 | 354.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.82 | 0.95 | 0.00 | -0.29 | 8/18/2026 | 10/6/2026 4:00:05 PM EST |
| 580.00 | 229.50 | 242.20 | 235.85 | 236.57 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.82 | 0.94 | 0.00 | -0.31 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 590.00 | 218.00 | 233.40 | 225.70 | 295.47 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.81 | 0.93 | 0.00 | -0.34 | 8/20/2026 | 10/6/2026 4:00:05 PM EST |
| 600.00 | 212.30 | 222.80 | 217.55 | 215.60 | +18.60 | +9.45% | 0.36 | 1 | 312 | 0.66 | 0.92 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 610.00 | 200.80 | 215.60 | 208.20 | 228.76 | +14.14 | +6.59% | 0.34 | 12 | 1 | 0.57 | 0.91 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 620.00 | 194.10 | 204.70 | 199.40 | 245.70 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.64 | 0.90 | 0.00 | -0.43 | 8/10/2026 | 10/6/2026 4:00:05 PM EST |
| 630.00 | 183.60 | 197.20 | 190.40 | 184.15 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.62 | 0.89 | 0.00 | -0.46 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 640.00 | 177.90 | 188.90 | 183.40 | 185.01 | -21.39 | -10.37% | 0.29 | 1 | 9 | 0.66 | 0.88 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 650.00 | 168.80 | 180.30 | 174.55 | 176.95 | -74.85 | -29.73% | 0.27 | 1 | 27 | 0.65 | 0.86 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 660.00 | 161.70 | 172.70 | 167.20 | 173.45 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.66 | 0.85 | 0.00 | -0.55 | 9/3/2026 | 10/6/2026 4:00:05 PM EST |
| 670.00 | 151.50 | 165.70 | 158.60 | 269.30 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.64 | 0.83 | 0.00 | -0.58 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 680.00 | 145.10 | 158.20 | 151.65 | 159.43 | +18.60 | +13.21% | 0.22 | 1 | 27 | 0.65 | 0.81 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 690.00 | 136.10 | 150.90 | 143.50 | 145.81 | -71.51 | -32.91% | 0.21 | 2 | 13 | 0.64 | 0.80 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 700.00 | 132.10 | 142.60 | 137.35 | 134.60 | -74.21 | -35.54% | 0.20 | 3 | 21 | 0.66 | 0.78 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 710.00 | 124.40 | 137.00 | 130.70 | 140.79 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.66 | 0.76 | 0.00 | -0.70 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 720.00 | 118.70 | 128.10 | 123.40 | 132.20 | -60.10 | -31.26% | 0.17 | 2 | 12 | 0.65 | 0.74 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 730.00 | 112.30 | 121.70 | 117.00 | 112.60 | -33.20 | -22.78% | 0.16 | 13 | 12 | 0.65 | 0.72 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 740.00 | 106.10 | 116.00 | 111.05 | 108.50 | -31.50 | -22.50% | 0.15 | 29 | 9 | 0.66 | 0.70 | 0.00 | -0.77 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 750.00 | 100.10 | 107.40 | 103.75 | 102.50 | -72.00 | -41.27% | 0.14 | 9 | 29 | 0.64 | 0.68 | 0.00 | -0.79 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 760.00 | 91.50 | 105.10 | 98.30 | 98.00 | -68.84 | -41.27% | 0.13 | 11 | 6 | 0.65 | 0.65 | 0.00 | -0.81 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 770.00 | 88.90 | 96.80 | 92.85 | 89.00 | -27.53 | -23.63% | 0.12 | 1 | 18 | 0.65 | 0.63 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 780.00 | 84.70 | 94.30 | 89.50 | 85.24 | -24.08 | -22.03% | 0.11 | 14 | 13 | 0.66 | 0.61 | 0.00 | -0.84 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 790.00 | 80.60 | 86.00 | 83.30 | 82.85 | -56.95 | -40.74% | 0.11 | 14 | 26 | 0.65 | 0.59 | 0.00 | -0.85 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 800.00 | 75.70 | 81.80 | 78.75 | 79.00 | -53.40 | -40.34% | 0.10 | 1,783 | 41 | 0.66 | 0.57 | 0.00 | -0.86 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 810.00 | 71.20 | 76.10 | 73.65 | 73.40 | -56.50 | -43.50% | 0.09 | 66 | 94 | 0.65 | 0.55 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 820.00 | 66.90 | 70.60 | 68.75 | 69.10 | -52.12 | -43.00% | 0.08 | 48 | 443 | 0.65 | 0.52 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 830.00 | 61.80 | 67.00 | 64.40 | 63.30 | -51.47 | -44.85% | 0.08 | 57 | 110 | 0.65 | 0.50 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 840.00 | 58.10 | 62.70 | 60.40 | 59.65 | -53.38 | -47.23% | 0.07 | 14 | 78 | 0.65 | 0.48 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 850.00 | 55.50 | 57.50 | 56.50 | 57.60 | -47.60 | -45.25% | 0.07 | 174 | 218 | 0.65 | 0.46 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 860.00 | 50.40 | 56.30 | 53.35 | 53.65 | -26.85 | -33.36% | 0.06 | 51 | 82 | 0.65 | 0.44 | 0.00 | -0.86 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 870.00 | 47.30 | 57.10 | 52.20 | 49.80 | -48.21 | -49.19% | 0.06 | 14 | 86 | 0.67 | 0.42 | 0.00 | -0.85 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 880.00 | 43.70 | 51.10 | 47.40 | 47.61 | -42.03 | -46.89% | 0.05 | 13 | 526 | 0.66 | 0.40 | 0.00 | -0.84 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 890.00 | 39.20 | 47.90 | 43.55 | 47.25 | -37.29 | -44.11% | 0.05 | 4 | 36 | 0.65 | 0.39 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 900.00 | 40.90 | 44.50 | 42.70 | 41.70 | -38.30 | -47.88% | 0.05 | 81 | 580 | 0.67 | 0.37 | 0.00 | -0.82 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 910.00 | 36.20 | 41.70 | 38.95 | 37.55 | -38.13 | -50.39% | 0.04 | 8 | 224 | 0.66 | 0.35 | 0.00 | -0.81 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 920.00 | 32.40 | 42.60 | 37.50 | 36.17 | -42.28 | -53.90% | 0.04 | 19 | 83 | 0.67 | 0.33 | 0.00 | -0.79 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 930.00 | 29.40 | 40.10 | 34.75 | 32.00 | -41.72 | -56.60% | 0.04 | 5 | 202 | 0.67 | 0.32 | 0.00 | -0.78 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 940.00 | 29.20 | 37.80 | 33.50 | 31.41 | -33.69 | -51.76% | 0.04 | 38 | 63 | 0.68 | 0.30 | 0.00 | -0.76 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 950.00 | 28.40 | 32.90 | 30.65 | 29.37 | -31.74 | -51.94% | 0.03 | 233 | 263 | 0.67 | 0.29 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 960.00 | 26.60 | 29.80 | 28.20 | 27.50 | -35.24 | -56.17% | 0.03 | 17 | 705 | 0.67 | 0.27 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 970.00 | 24.50 | 29.30 | 26.90 | 26.40 | -29.62 | -52.88% | 0.03 | 41 | 104 | 0.68 | 0.26 | 0.00 | -0.70 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 980.00 | 22.20 | 28.30 | 25.25 | 22.00 | -32.20 | -59.41% | 0.03 | 50 | 67 | 0.68 | 0.24 | 0.00 | -0.68 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 990.00 | 21.40 | 26.10 | 23.75 | 21.91 | -29.59 | -57.46% | 0.02 | 10 | 46 | 0.68 | 0.23 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,000.00 | 20.90 | 24.00 | 22.45 | 21.50 | -25.00 | -53.77% | 0.02 | 172 | 329 | 0.68 | 0.22 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,010.00 | 18.70 | 24.20 | 21.45 | 20.50 | -22.00 | -51.77% | 0.02 | 23 | 71 | 0.69 | 0.21 | 0.00 | -0.62 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,020.00 | 17.20 | 21.80 | 19.50 | 18.60 | -24.70 | -57.05% | 0.02 | 45 | 93 | 0.68 | 0.19 | 0.00 | -0.60 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,030.00 | 16.30 | 20.40 | 18.35 | 17.15 | -21.60 | -55.75% | 0.02 | 8 | 38 | 0.69 | 0.18 | 0.00 | -0.58 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,040.00 | 14.40 | 20.40 | 17.40 | 17.05 | -21.69 | -55.99% | 0.02 | 6 | 39 | 0.69 | 0.17 | 0.00 | -0.56 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,050.00 | 14.20 | 16.80 | 15.50 | 14.50 | -20.25 | -58.28% | 0.01 | 103 | 49 | 0.68 | 0.16 | 0.00 | -0.55 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,060.00 | 11.00 | 18.40 | 14.70 | 34.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.68 | 0.16 | 0.00 | -0.53 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,070.00 | 9.50 | 16.30 | 12.90 | 29.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.67 | 0.15 | 0.00 | -0.51 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,080.00 | 11.40 | 13.60 | 12.50 | 15.10 | -16.19 | -51.75% | 0.01 | 3 | 33 | 0.68 | 0.14 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,090.00 | 7.70 | 15.70 | 11.70 | 30.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.68 | 0.13 | 0.00 | -0.47 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,100.00 | 10.60 | 14.90 | 12.75 | 11.20 | -14.80 | -56.93% | 0.01 | 449 | 149 | 0.72 | 0.12 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,110.00 | 9.30 | 11.60 | 10.45 | 12.64 | -14.26 | -53.02% | 0.01 | 4 | 22 | 0.69 | 0.12 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,120.00 | 8.50 | 13.30 | 10.90 | 9.91 | -14.68 | -59.70% | 0.01 | 5 | 30 | 0.71 | 0.11 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,130.00 | 7.70 | 12.90 | 10.30 | 10.56 | -16.39 | -60.82% | 0.01 | 6 | 103 | 0.71 | 0.10 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,140.00 | 4.60 | 12.80 | 8.70 | 37.37 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.69 | 0.10 | 0.00 | -0.39 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,150.00 | 5.50 | 8.50 | 7.00 | 8.00 | -11.87 | -59.74% | 0.01 | 30 | 367 | 0.68 | 0.09 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,160.00 | 3.50 | 11.70 | 7.60 | 18.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.69 | 0.09 | 0.00 | -0.36 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,170.00 | 4.10 | 9.30 | 6.70 | 31.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.69 | 0.08 | 0.00 | -0.34 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,180.00 | 5.00 | 10.30 | 7.65 | 9.60 | -9.75 | -50.39% | 0.01 | 2 | 90 | 0.72 | 0.08 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,190.00 | 2.55 | 10.00 | 6.28 | 28.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.69 | 0.07 | 0.00 | -0.31 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,200.00 | 2.35 | 9.40 | 5.88 | 5.80 | -9.20 | -61.34% | 0.00 | 15 | 528 | 0.69 | 0.07 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,210.00 | 1.55 | 8.50 | 5.03 | 10.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.07 | 0.00 | -0.29 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,220.00 | 4.00 | 6.20 | 5.10 | 5.00 | -9.80 | -66.22% | 0.00 | 1 | 16 | 0.71 | 0.06 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,230.00 | 1.90 | 7.80 | 4.85 | 5.47 | -4.10 | -42.85% | 0.00 | 3 | 46 | 0.70 | 0.06 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,240.00 | 1.55 | 7.30 | 4.43 | 6.81 | -14.19 | -67.58% | 0.00 | 1 | 71 | 0.69 | 0.05 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,250.00 | 1.80 | 6.90 | 4.35 | 3.90 | -4.21 | -51.92% | 0.00 | 10 | 53 | 0.70 | 0.05 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,260.00 | 1.50 | 6.60 | 4.05 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.05 | 0.00 | -0.23 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,270.00 | 2.15 | 6.60 | 4.38 | 19.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.73 | 0.04 | 0.00 | -0.22 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,280.00 | 2.10 | 5.50 | 3.80 | 5.36 | -2.84 | -34.64% | 0.00 | 2 | 30 | 0.72 | 0.04 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,290.00 | 1.80 | 5.90 | 3.85 | 10.98 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.04 | 0.00 | -0.20 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,300.00 | 0.05 | 5.70 | 2.88 | 3.00 | -5.20 | -63.42% | 0.00 | 20 | 922 | 0.75 | 0.04 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,310.00 | 1.50 | 4.90 | 3.20 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.72 | 0.04 | 0.00 | -0.18 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,320.00 | 0.35 | 7.10 | 3.73 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.71 | 0.03 | 0.00 | -0.17 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 1,330.00 | 0.15 | 6.90 | 3.53 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.69 | 0.03 | 0.00 | -0.17 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 1,340.00 | 1.00 | 4.60 | 2.80 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.03 | 0.00 | -0.16 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,350.00 | 0.90 | 4.40 | 2.65 | 7.54 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.73 | 0.03 | 0.00 | -0.15 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,360.00 | 0.05 | 4.30 | 2.18 | 19.16 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.65 | 0.03 | 0.00 | -0.15 | 9/10/2026 | 10/6/2026 4:00:05 PM EST |
| 1,370.00 | 0.60 | 3.50 | 2.05 | 2.67 | -0.63 | -19.10% | 0.00 | 1 | 27 | 0.71 | 0.03 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,380.00 | 0.10 | 6.10 | 3.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.02 | 0.00 | -0.13 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,390.00 | 0.35 | 3.70 | 2.03 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | 0.02 | 0.00 | -0.13 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,400.00 | 1.50 | 3.30 | 2.40 | 2.51 | -2.24 | -47.16% | 0.00 | 1 | 103 | 0.77 | 0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,410.00 | 0.05 | 5.80 | 2.93 | 9.78 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.71 | 0.02 | 0.00 | -0.11 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,420.00 | 0.05 | 5.80 | 2.93 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.72 | 0.02 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,430.00 | 0.80 | 1.85 | 1.33 | 1.45 | -2.55 | -63.75% | 0.00 | 97 | 125 | 0.73 | 0.02 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,440.00 | 0.05 | 5.60 | 2.83 | 13.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.02 | 0.00 | -0.10 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 1,450.00 | 0.00 | 5.60 | 2.80 | 21.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.01 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 1,460.00 | 0.00 | 5.60 | 2.80 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.01 | 0.00 | -0.07 | 9/21/2026 | 10/6/2026 4:00:05 PM EST |
| 1,470.00 | 0.00 | 5.50 | 2.75 | 8.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.01 | 0.00 | -0.06 | 9/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,480.00 | 0.00 | 5.40 | 2.70 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.01 | 0.00 | -0.06 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,490.00 | 0.00 | 4.60 | 2.30 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,500.00 | 0.35 | 5.30 | 2.83 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,510.00 | 0.00 | 5.30 | 2.65 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.98 | 0.01 | 0.00 | -0.05 | 9/22/2026 | 10/6/2026 4:00:05 PM EST |
| 1,520.00 | 0.00 | 5.20 | 2.60 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.01 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 1,530.00 | 0.00 | 5.20 | 2.60 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 1,540.00 | 0.00 | 5.10 | 2.55 | 64.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.01 | 0.00 | -0.04 | 7/22/2026 | 10/6/2026 4:00:05 PM EST |
| 1,550.00 | 0.30 | 5.10 | 2.70 | 0.90 | -2.61 | -74.36% | 0.00 | 10 | 55 | 1.01 | 0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,560.00 | 0.00 | 5.00 | 2.50 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 10/6/2026 4:00:05 PM EST |
| 1,570.00 | 0.00 | 5.00 | 2.50 | 21.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.02 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 10/6/2026 4:00:05 PM EST |
| 1,580.00 | 0.00 | 5.00 | 2.50 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 1,590.00 | 0.00 | 4.90 | 2.45 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.03 | 0.00 | 0.00 | -0.03 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,600.00 | 0.05 | 1.45 | 0.75 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.79 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,610.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.05 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,620.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.05 | 0.00 | 0.00 | -0.02 | 9/16/2026 | 10/6/2026 4:00:05 PM EST |
| 1,630.00 | 0.20 | 2.70 | 1.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.84 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,640.00 | 0.00 | 4.80 | 2.40 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.06 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 10/6/2026 4:00:05 PM EST |
| 1,650.00 | 0.00 | 4.80 | 2.40 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 4:00:05 PM EST |
| 1,660.00 | 0.00 | 4.70 | 2.35 | 11.54 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.07 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 1,670.00 | 0.00 | 4.70 | 2.35 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,680.00 | 0.00 | 4.70 | 2.35 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 1,690.00 | 0.00 | 4.60 | 2.30 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,700.00 | 0.15 | 3.50 | 1.83 | 0.40 | -1.80 | -81.82% | 0.00 | 9 | 134 | 0.79 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,710.00 | 0.05 | 0.65 | 0.35 | 0.82 | -0.18 | -18.00% | 0.00 | 2 | 399 | 0.76 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 1.50 | 0.75 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.02 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 1.95 | 0.98 | 0.65 | +0.22 | +51.17% | 0.00 | 1 | 133 | 1.03 | 0.00 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 1.55 | 0.78 | 0.97 | +0.49 | +102.09% | 0.00 | 2 | 34 | 0.96 | 0.00 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.93 | 0.00 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.11 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 1.60 | 0.80 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.00 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 450.00 | 0.05 | 0.65 | 0.35 | 0.36 | -0.28 | -43.75% | 0.00 | 4 | 48 | 0.66 | -0.01 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.85 | -0.01 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 470.00 | 0.40 | 1.35 | 0.88 | 1.00 | -0.38 | -27.54% | 0.00 | 7 | 19 | 0.71 | -0.01 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 1.05 | 0.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | -0.01 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 490.00 | 0.20 | 4.90 | 2.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.68 | -0.01 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 500.00 | 0.95 | 2.05 | 1.50 | 1.30 | -0.55 | -29.73% | 0.00 | 62 | 239 | 0.68 | -0.02 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 510.00 | 0.20 | 3.50 | 1.85 | 1.20 | -1.60 | -57.15% | 0.00 | 1 | 57 | 0.65 | -0.02 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 520.00 | 0.05 | 4.00 | 2.03 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.61 | -0.02 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 530.00 | 0.85 | 4.40 | 2.63 | 2.50 | +1.38 | +123.22% | 0.00 | 1 | 91 | 0.68 | -0.03 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 540.00 | 0.05 | 4.60 | 2.33 | 2.81 | +1.21 | +75.63% | 0.00 | 1 | 90 | 0.68 | -0.03 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 550.00 | 1.80 | 4.00 | 2.90 | 3.40 | +1.80 | +112.50% | 0.01 | 58 | 183 | 0.65 | -0.04 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 560.00 | 2.15 | 8.10 | 5.13 | 3.70 | +1.63 | +78.75% | 0.01 | 7 | 1,445 | 0.64 | -0.04 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 570.00 | 3.10 | 5.10 | 4.10 | 4.87 | +2.00 | +69.69% | 0.01 | 4 | 127 | 0.65 | -0.05 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 580.00 | 4.20 | 6.20 | 5.20 | 5.30 | +2.30 | +76.67% | 0.01 | 35 | 2,413 | 0.66 | -0.06 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 590.00 | 4.70 | 6.80 | 5.75 | 6.50 | +3.30 | +103.13% | 0.01 | 27 | 126 | 0.65 | -0.07 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 600.00 | 6.20 | 8.20 | 7.20 | 6.75 | +2.75 | +68.75% | 0.01 | 800 | 319 | 0.65 | -0.08 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 610.00 | 6.80 | 8.60 | 7.70 | 8.32 | +3.40 | +69.11% | 0.01 | 26 | 133 | 0.64 | -0.09 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 620.00 | 9.10 | 10.30 | 9.70 | 10.14 | +4.99 | +96.90% | 0.02 | 11 | 75 | 0.65 | -0.10 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 630.00 | 10.30 | 11.90 | 11.10 | 11.10 | +5.20 | +88.14% | 0.02 | 92 | 501 | 0.65 | -0.11 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 640.00 | 12.00 | 13.40 | 12.70 | 12.60 | +5.90 | +88.06% | 0.02 | 86 | 126 | 0.65 | -0.12 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 650.00 | 13.40 | 15.00 | 14.20 | 15.00 | +7.15 | +91.09% | 0.02 | 116 | 209 | 0.64 | -0.14 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 660.00 | 15.50 | 17.10 | 16.30 | 16.80 | +8.60 | +104.88% | 0.02 | 62 | 106 | 0.64 | -0.15 | 0.00 | -0.55 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 670.00 | 16.50 | 19.40 | 17.95 | 18.81 | +9.06 | +92.93% | 0.03 | 40 | 96 | 0.64 | -0.17 | 0.00 | -0.58 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 680.00 | 20.20 | 21.80 | 21.00 | 21.10 | +9.93 | +88.90% | 0.03 | 54 | 113 | 0.64 | -0.19 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 690.00 | 20.80 | 24.80 | 22.80 | 24.00 | +11.15 | +86.77% | 0.03 | 30 | 100 | 0.63 | -0.20 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 700.00 | 25.70 | 27.50 | 26.60 | 25.70 | +11.00 | +74.83% | 0.04 | 305 | 560 | 0.65 | -0.22 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 710.00 | 27.70 | 33.00 | 30.35 | 30.30 | +14.22 | +88.44% | 0.04 | 38 | 137 | 0.65 | -0.24 | 0.00 | -0.70 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 720.00 | 30.70 | 34.50 | 32.60 | 34.08 | +16.13 | +89.87% | 0.05 | 169 | 393 | 0.64 | -0.26 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 730.00 | 34.70 | 38.00 | 36.35 | 36.35 | +14.60 | +67.13% | 0.05 | 32 | 76 | 0.64 | -0.28 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 740.00 | 38.70 | 41.70 | 40.20 | 40.20 | +18.00 | +81.09% | 0.05 | 107 | 147 | 0.64 | -0.30 | 0.00 | -0.77 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 750.00 | 42.50 | 46.40 | 44.45 | 45.25 | +19.95 | +78.86% | 0.06 | 99 | 343 | 0.65 | -0.32 | 0.00 | -0.79 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 760.00 | 43.50 | 50.50 | 47.00 | 49.20 | +21.20 | +75.72% | 0.06 | 44 | 164 | 0.63 | -0.35 | 0.00 | -0.81 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 770.00 | 47.50 | 55.70 | 51.60 | 53.10 | +22.40 | +72.97% | 0.07 | 13 | 62 | 0.63 | -0.37 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 780.00 | 53.60 | 60.30 | 56.95 | 59.00 | +24.95 | +73.28% | 0.07 | 21 | 263 | 0.64 | -0.39 | 0.00 | -0.84 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 790.00 | 57.10 | 64.00 | 60.55 | 63.50 | +26.20 | +70.25% | 0.08 | 70 | 235 | 0.63 | -0.41 | 0.00 | -0.85 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 800.00 | 63.80 | 70.60 | 67.20 | 68.33 | +27.66 | +68.02% | 0.08 | 122 | 355 | 0.64 | -0.43 | 0.00 | -0.86 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 810.00 | 69.80 | 75.30 | 72.55 | 76.25 | +33.25 | +77.33% | 0.09 | 21 | 152 | 0.64 | -0.45 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 820.00 | 75.20 | 84.30 | 79.75 | 81.13 | +32.57 | +67.08% | 0.10 | 25 | 353 | 0.66 | -0.48 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 830.00 | 79.30 | 90.10 | 84.70 | 85.90 | +33.31 | +63.34% | 0.10 | 18 | 164 | 0.65 | -0.50 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 840.00 | 86.00 | 94.30 | 90.15 | 91.50 | +35.34 | +62.93% | 0.11 | 4 | 149 | 0.64 | -0.52 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 850.00 | 91.20 | 105.10 | 98.15 | 97.10 | +37.10 | +61.84% | 0.12 | 70 | 211 | 0.66 | -0.54 | 0.00 | -0.87 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 860.00 | 97.60 | 109.10 | 103.35 | 66.70 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.65 | -0.56 | 0.00 | -0.86 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 870.00 | 105.80 | 113.60 | 109.70 | 105.20 | +36.60 | +53.36% | 0.13 | 10 | 234 | 0.65 | -0.58 | 0.00 | -0.85 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 880.00 | 111.40 | 122.50 | 116.95 | 108.11 | +35.66 | +49.22% | 0.13 | 3 | 112 | 0.65 | -0.60 | 0.00 | -0.84 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 890.00 | 118.90 | 129.30 | 124.10 | 116.00 | +35.00 | +43.21% | 0.14 | 6 | 89 | 0.65 | -0.61 | 0.00 | -0.83 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 900.00 | 126.20 | 136.50 | 131.35 | 103.98 | +18.38 | +21.48% | 0.15 | 1 | 234 | 0.65 | -0.63 | 0.00 | -0.82 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 910.00 | 132.70 | 143.80 | 138.25 | 89.20 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.65 | -0.65 | 0.00 | -0.81 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 920.00 | 140.20 | 151.30 | 145.75 | 126.70 | +27.90 | +28.24% | 0.16 | 2 | 42 | 0.65 | -0.67 | 0.00 | -0.79 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 930.00 | 145.80 | 160.40 | 153.10 | 104.42 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.65 | -0.68 | 0.00 | -0.78 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 940.00 | 155.60 | 166.70 | 161.15 | 140.70 | +27.40 | +24.19% | 0.17 | 1 | 21 | 0.65 | -0.70 | 0.00 | -0.76 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 950.00 | 163.50 | 174.60 | 169.05 | 101.56 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.65 | -0.71 | 0.00 | -0.74 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 960.00 | 170.90 | 185.20 | 178.05 | 169.19 | +49.87 | +41.80% | 0.19 | 8 | 97 | 0.66 | -0.73 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 970.00 | 179.80 | 190.80 | 185.30 | 119.61 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.65 | -0.74 | 0.00 | -0.70 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 980.00 | 188.40 | 199.60 | 194.00 | 131.41 | 0.00 | 0.00% | 0.20 | 0 | 79 | 0.66 | -0.76 | 0.00 | -0.68 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 990.00 | 196.40 | 207.40 | 201.90 | 194.22 | +61.20 | +46.01% | 0.20 | 8 | 7 | 0.65 | -0.77 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,000.00 | 203.70 | 218.70 | 211.20 | 201.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.66 | -0.78 | 0.00 | -0.64 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,010.00 | 213.90 | 224.50 | 219.20 | 150.70 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.65 | -0.79 | 0.00 | -0.62 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,020.00 | 220.90 | 235.80 | 228.35 | 156.59 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.65 | -0.81 | 0.00 | -0.60 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,030.00 | 229.50 | 244.60 | 237.05 | 175.74 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.65 | -0.82 | 0.00 | -0.58 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,040.00 | 239.90 | 250.90 | 245.40 | 176.06 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.65 | -0.83 | 0.00 | -0.56 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,050.00 | 248.90 | 259.80 | 254.35 | 169.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.65 | -0.84 | 0.00 | -0.55 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,060.00 | 258.30 | 269.70 | 264.00 | 193.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.66 | -0.84 | 0.00 | -0.53 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,070.00 | 267.00 | 280.30 | 273.65 | 214.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.66 | -0.85 | 0.00 | -0.51 | 9/23/2026 | 10/6/2026 4:00:05 PM EST |
| 1,080.00 | 275.10 | 287.10 | 281.10 | 218.03 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.62 | -0.86 | 0.00 | -0.49 | 10/5/2026 | 10/6/2026 4:00:05 PM EST |
| 1,090.00 | 284.30 | 298.80 | 291.55 | 290.33 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.63 | -0.87 | 0.00 | -0.47 | 8/19/2026 | 10/6/2026 4:00:05 PM EST |
| 1,100.00 | 293.50 | 308.60 | 301.05 | 259.30 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.62 | -0.88 | 0.00 | -0.45 | 9/9/2026 | 10/6/2026 4:00:05 PM EST |
| 1,110.00 | 304.00 | 315.50 | 309.75 | 234.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.63 | -0.88 | 0.00 | -0.43 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,120.00 | 312.30 | 327.30 | 319.80 | 239.86 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.82 | -0.89 | 0.00 | -0.41 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,130.00 | 323.20 | 334.40 | 328.80 | 283.30 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.79 | -0.90 | 0.00 | -0.40 | 9/9/2026 | 10/6/2026 4:00:05 PM EST |
| 1,140.00 | 331.20 | 343.20 | 337.20 | 260.10 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.79 | -0.90 | 0.00 | -0.39 | 8/14/2026 | 10/6/2026 4:00:05 PM EST |
| 1,150.00 | 341.70 | 352.70 | 347.20 | 255.11 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.79 | -0.91 | 0.00 | -0.37 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,160.00 | 350.20 | 365.20 | 357.70 | 275.87 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.85 | -0.91 | 0.00 | -0.36 | 8/14/2026 | 10/6/2026 4:00:05 PM EST |
| 1,170.00 | 360.20 | 374.80 | 367.50 | 368.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | -0.92 | 0.00 | -0.34 | 8/20/2026 | 10/6/2026 4:00:05 PM EST |
| 1,180.00 | 369.00 | 384.50 | 376.75 | 295.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.86 | -0.92 | 0.00 | -0.32 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,190.00 | 380.10 | 391.10 | 385.60 | 299.49 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.81 | -0.93 | 0.00 | -0.31 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,200.00 | 389.80 | 403.80 | 396.80 | 421.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.88 | -0.93 | 0.00 | -0.30 | 7/13/2026 | 10/6/2026 4:00:05 PM EST |
| 1,210.00 | 398.70 | 413.50 | 406.10 | 393.27 | -54.73 | -12.22% | 0.34 | 8 | 4 | 0.88 | -0.93 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,220.00 | 409.20 | 420.20 | 414.70 | % | 0.34 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.27 | 10/6/2026 4:00:05 PM EST | |||
| 1,230.00 | 417.50 | 430.00 | 423.75 | 486.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.84 | -0.94 | 0.00 | -0.26 | 8/7/2026 | 10/6/2026 4:00:05 PM EST |
| 1,240.00 | 427.80 | 442.70 | 435.25 | 336.51 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.91 | -0.95 | 0.00 | -0.25 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,250.00 | 437.20 | 452.00 | 444.60 | 360.48 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.91 | -0.95 | 0.00 | -0.24 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,260.00 | 448.40 | 459.40 | 453.90 | 369.24 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.86 | -0.95 | 0.00 | -0.23 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,270.00 | 458.20 | 469.20 | 463.70 | % | 0.37 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.22 | 10/6/2026 4:00:05 PM EST | |||
| 1,280.00 | 467.10 | 479.10 | 473.10 | 430.80 | -56.26 | -11.56% | 0.37 | 1 | 1 | 0.88 | -0.96 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,290.00 | 477.90 | 489.00 | 483.45 | 398.92 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.89 | -0.96 | 0.00 | -0.20 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,300.00 | 487.20 | 501.70 | 494.45 | 550.64 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.96 | -0.96 | 0.00 | -0.18 | 7/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,310.00 | 498.30 | 511.20 | 504.75 | 476.97 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.96 | -0.96 | 0.00 | -0.18 | 8/19/2026 | 10/6/2026 4:00:05 PM EST |
| 1,320.00 | 506.30 | 518.70 | 512.50 | % | 0.39 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.17 | 10/6/2026 4:00:05 PM EST | |||
| 1,330.00 | 516.10 | 531.70 | 523.90 | 428.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.99 | -0.97 | 0.00 | -0.17 | 9/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,340.00 | 526.00 | 542.10 | 534.05 | % | 0.40 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.16 | 10/6/2026 4:00:05 PM EST | |||
| 1,350.00 | 536.20 | 552.90 | 544.55 | 520.11 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.01 | -0.97 | 0.00 | -0.15 | 10/2/2026 | 10/6/2026 4:00:05 PM EST |
| 1,360.00 | 546.50 | 558.50 | 552.50 | % | 0.41 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.15 | 10/6/2026 4:00:05 PM EST | |||
| 1,370.00 | 555.90 | 571.90 | 563.90 | 536.28 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.04 | -0.97 | 0.00 | -0.14 | 7/10/2026 | 10/6/2026 4:00:05 PM EST |
| 1,380.00 | 565.90 | 582.10 | 574.00 | 534.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.05 | -0.98 | 0.00 | -0.13 | 7/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,390.00 | 575.90 | 592.00 | 583.95 | 638.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.06 | -0.98 | 0.00 | -0.13 | 8/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,400.00 | 585.90 | 602.40 | 594.15 | % | 0.42 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.11 | 10/6/2026 4:00:05 PM EST | |||
| 1,410.00 | 596.10 | 611.70 | 603.90 | % | 0.43 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.11 | 10/6/2026 4:00:05 PM EST | |||
| 1,420.00 | 606.90 | 621.50 | 614.20 | 643.73 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.08 | -0.98 | 0.00 | -0.11 | 8/7/2026 | 10/6/2026 4:00:05 PM EST |
| 1,430.00 | 617.90 | 631.50 | 624.70 | 614.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.10 | 8/6/2026 | 10/6/2026 4:00:05 PM EST |
| 1,440.00 | 626.60 | 641.50 | 634.05 | % | 0.44 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.10 | 10/6/2026 4:00:05 PM EST | |||
| 1,450.00 | 637.40 | 648.40 | 642.90 | 606.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.07 | 6/4/2026 | 10/6/2026 4:00:05 PM EST |
| 1,460.00 | 648.40 | 659.50 | 653.95 | % | 0.45 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.07 | 10/6/2026 4:00:05 PM EST | |||
| 1,470.00 | 656.90 | 668.40 | 662.65 | 576.60 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.05 | -0.99 | 0.00 | -0.06 | 9/21/2026 | 10/6/2026 4:00:05 PM EST |
| 1,480.00 | 665.90 | 681.50 | 673.70 | % | 0.46 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 10/6/2026 4:00:05 PM EST | |||
| 1,490.00 | 677.40 | 689.50 | 683.45 | % | 0.46 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.06 | 10/6/2026 4:00:05 PM EST | |||
| 1,500.00 | 686.90 | 698.40 | 692.65 | % | 0.46 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.06 | 10/6/2026 4:00:05 PM EST | |||
| 1,510.00 | 697.40 | 708.40 | 702.90 | 582.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,520.00 | 707.40 | 718.50 | 712.95 | % | 0.47 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.05 | 10/6/2026 4:00:05 PM EST | |||
| 1,530.00 | 716.50 | 731.50 | 724.00 | 730.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 9/17/2026 | 10/6/2026 4:00:05 PM EST |
| 1,540.00 | 728.50 | 738.40 | 733.45 | 748.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 9/15/2026 | 10/6/2026 4:00:05 PM EST |
| 1,550.00 | 736.50 | 751.50 | 744.00 | 694.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 7/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,560.00 | 746.50 | 761.50 | 754.00 | 632.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 4:00:05 PM EST |
| 1,570.00 | 756.50 | 771.30 | 763.90 | 720.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 8/12/2026 | 10/6/2026 4:00:05 PM EST |
| 1,580.00 | 766.50 | 778.40 | 772.45 | 729.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.03 | 8/12/2026 | 10/6/2026 4:00:05 PM EST |
| 1,590.00 | 776.50 | 788.40 | 782.45 | 683.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:05 PM EST |
| 1,600.00 | 786.50 | 801.30 | 793.90 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 1,610.00 | 796.50 | 810.80 | 803.65 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 10/6/2026 4:00:05 PM EST | |||
| 1,620.00 | 806.10 | 821.50 | 813.80 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 1,630.00 | 817.40 | 828.90 | 823.15 | 766.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 7/30/2026 | 10/6/2026 4:00:05 PM EST |
| 1,640.00 | 826.10 | 841.50 | 833.80 | 754.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 4:00:05 PM EST |
| 1,650.00 | 837.40 | 851.70 | 844.55 | 770.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 9/8/2026 | 10/6/2026 4:00:05 PM EST |
| 1,660.00 | 846.50 | 858.40 | 852.45 | 865.74 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 10/6/2026 4:00:05 PM EST |
| 1,670.00 | 855.90 | 871.60 | 863.75 | 793.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 8/12/2026 | 10/6/2026 4:00:05 PM EST |
| 1,680.00 | 866.10 | 878.40 | 872.25 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 10/6/2026 4:00:05 PM EST | |||
| 1,690.00 | 876.50 | 890.80 | 883.65 | 873.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 9/18/2026 | 10/6/2026 4:00:05 PM EST |
| 1,700.00 | 886.50 | 901.50 | 894.00 | 886.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 8/31/2026 | 10/6/2026 4:00:05 PM EST |
| 1,710.00 | 896.60 | 908.40 | 902.50 | 798.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:05 PM EST |