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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 702.40 | 718.60 | 710.50 | 749.80 | 0.00 | 0.00% | 6.46 | 0 | 36 | 2.89 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 10:59:09 AM EST |
| 115.00 | 697.60 | 713.90 | 705.75 | 796.12 | 0.00 | 0.00% | 6.14 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 120.00 | 692.70 | 708.70 | 700.70 | 971.70 | 0.00 | 0.00% | 5.84 | 0 | 58 | 2.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/6/2026 10:59:09 AM EST |
| 125.00 | 688.30 | 703.80 | 696.05 | 798.70 | 0.00 | 0.00% | 5.57 | 0 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 130.00 | 683.50 | 698.90 | 691.20 | 705.81 | -8.79 | -1.23% | 5.32 | 1 | 16 | 2.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 135.00 | 678.10 | 693.90 | 686.00 | 776.64 | 0.00 | 0.00% | 5.08 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 140.00 | 673.30 | 689.10 | 681.20 | 678.13 | 0.00 | 0.00% | 4.87 | 0 | 35 | 2.53 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/6/2026 10:59:09 AM EST |
| 145.00 | 669.10 | 684.00 | 676.55 | 675.00 | -26.70 | -3.81% | 4.67 | 3 | 8 | 2.48 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 150.00 | 663.70 | 679.20 | 671.45 | 732.60 | 0.00 | 0.00% | 4.48 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:09 AM EST |
| 155.00 | 657.80 | 674.20 | 666.00 | % | 4.30 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:09 AM EST | |||
| 160.00 | 653.00 | 669.10 | 661.05 | 637.12 | 0.00 | 0.00% | 4.13 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:09 AM EST |
| 165.00 | 648.50 | 664.20 | 656.35 | 747.75 | 0.00 | 0.00% | 3.98 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 170.00 | 643.10 | 659.40 | 651.25 | 622.00 | 0.00 | 0.00% | 3.83 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/6/2026 10:59:09 AM EST |
| 175.00 | 638.20 | 654.20 | 646.20 | 621.80 | 0.00 | 0.00% | 3.69 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 10/6/2026 10:59:09 AM EST |
| 180.00 | 633.20 | 649.30 | 641.25 | 743.80 | 0.00 | 0.00% | 3.56 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 185.00 | 628.10 | 644.50 | 636.30 | 228.00 | 0.00 | 0.00% | 3.44 | 0 | 26 | 2.13 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 10/6/2026 10:59:09 AM EST |
| 190.00 | 624.00 | 639.50 | 631.75 | 756.00 | 0.00 | 0.00% | 3.33 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 10:59:09 AM EST |
| 195.00 | 618.60 | 634.60 | 626.60 | 604.00 | 0.00 | 0.00% | 3.21 | 0 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/6/2026 10:59:09 AM EST |
| 200.00 | 613.40 | 629.60 | 621.50 | 668.40 | 0.00 | 0.00% | 3.11 | 0 | 57 | 2.03 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 10:59:09 AM EST |
| 210.00 | 603.50 | 619.70 | 611.60 | 718.30 | 0.00 | 0.00% | 2.91 | 0 | 35 | 1.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 220.00 | 594.30 | 609.70 | 602.00 | 623.40 | 0.00 | 0.00% | 2.74 | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 10:59:09 AM EST |
| 230.00 | 583.60 | 599.80 | 591.70 | 624.10 | 0.00 | 0.00% | 2.57 | 0 | 18 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/6/2026 10:59:09 AM EST |
| 240.00 | 574.50 | 589.80 | 582.15 | 489.05 | 0.00 | 0.00% | 2.43 | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 10/6/2026 10:59:09 AM EST |
| 250.00 | 565.10 | 579.80 | 572.45 | 663.37 | 0.00 | 0.00% | 2.29 | 0 | 19 | 1.71 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 260.00 | 555.00 | 569.70 | 562.35 | 644.00 | 0.00 | 0.00% | 2.16 | 0 | 23 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:09 AM EST |
| 270.00 | 545.50 | 559.80 | 552.65 | 650.40 | 0.00 | 0.00% | 2.05 | 0 | 34 | 1.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 280.00 | 534.00 | 550.10 | 542.05 | 640.50 | 0.00 | 0.00% | 1.94 | 0 | 65 | 1.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 290.00 | 524.10 | 540.30 | 532.20 | 602.90 | 0.00 | 0.00% | 1.84 | 0 | 19 | 1.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 300.00 | 515.40 | 530.40 | 522.90 | 601.40 | 0.00 | 0.00% | 1.74 | 0 | 137 | 1.47 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 310.00 | 506.50 | 520.20 | 513.35 | 308.67 | 0.00 | 0.00% | 1.66 | 0 | 37 | 1.43 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 10/6/2026 10:59:09 AM EST |
| 320.00 | 495.20 | 510.70 | 502.95 | 521.76 | 0.00 | 0.00% | 1.57 | 0 | 41 | 1.39 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/6/2026 10:59:09 AM EST |
| 330.00 | 485.00 | 500.70 | 492.85 | 469.03 | 0.00 | 0.00% | 1.49 | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.02 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 340.00 | 477.40 | 490.60 | 484.00 | 572.50 | 0.00 | 0.00% | 1.42 | 0 | 14 | 1.31 | 1.00 | 0.00 | -0.03 | 7/21/2026 | 10/6/2026 10:59:09 AM EST |
| 350.00 | 467.60 | 481.10 | 474.35 | 465.63 | 0.00 | 0.00% | 1.36 | 0 | 16 | 1.22 | 1.00 | 0.00 | -0.04 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 360.00 | 457.70 | 470.90 | 464.30 | 467.65 | 0.00 | 0.00% | 1.29 | 0 | 28 | 1.19 | 1.00 | 0.00 | -0.05 | 8/25/2026 | 10/6/2026 10:59:09 AM EST |
| 370.00 | 446.60 | 461.10 | 453.85 | 409.11 | 0.00 | 0.00% | 1.23 | 0 | 24 | 1.21 | 1.00 | 0.00 | -0.05 | 7/17/2026 | 10/6/2026 10:59:09 AM EST |
| 380.00 | 436.90 | 451.30 | 444.10 | 430.58 | 0.00 | 0.00% | 1.17 | 0 | 66 | 1.17 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 390.00 | 426.70 | 441.70 | 434.20 | 414.22 | 0.00 | 0.00% | 1.11 | 0 | 18 | 1.15 | 1.00 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 400.00 | 416.10 | 431.60 | 423.85 | 480.40 | 0.00 | 0.00% | 1.06 | 0 | 29 | 1.02 | 1.00 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 410.00 | 407.30 | 421.20 | 414.25 | 533.42 | 0.00 | 0.00% | 1.01 | 0 | 21 | 1.09 | 1.00 | 0.00 | -0.07 | 8/13/2026 | 10/6/2026 10:59:09 AM EST |
| 420.00 | 396.90 | 412.10 | 404.50 | 492.49 | 0.00 | 0.00% | 0.96 | 0 | 44 | 1.02 | 0.99 | 0.00 | -0.07 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 430.00 | 388.70 | 402.50 | 395.60 | 394.38 | -85.62 | -17.84% | 0.92 | 5 | 63 | 1.01 | 0.99 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 440.00 | 378.40 | 392.70 | 385.55 | 474.00 | 0.00 | 0.00% | 0.88 | 0 | 36 | 0.96 | 0.99 | 0.00 | -0.09 | 7/30/2026 | 10/6/2026 10:59:09 AM EST |
| 450.00 | 369.00 | 383.30 | 376.15 | 463.21 | 0.00 | 0.00% | 0.84 | 0 | 34 | 0.98 | 0.99 | 0.00 | -0.10 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 460.00 | 360.20 | 373.50 | 366.85 | 354.77 | 0.00 | 0.00% | 0.80 | 0 | 23 | 0.92 | 0.99 | 0.00 | -0.11 | 9/14/2026 | 10/6/2026 10:59:09 AM EST |
| 470.00 | 349.80 | 363.90 | 356.85 | 361.53 | +16.53 | +4.80% | 0.76 | 2 | 24 | 0.87 | 0.98 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 480.00 | 340.00 | 354.40 | 347.20 | 372.30 | 0.00 | 0.00% | 0.72 | 0 | 31 | 0.88 | 0.98 | 0.00 | -0.13 | 7/29/2026 | 10/6/2026 10:59:09 AM EST |
| 490.00 | 331.00 | 344.70 | 337.85 | 321.75 | 0.00 | 0.00% | 0.69 | 0 | 17 | 0.86 | 0.98 | 0.00 | -0.14 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 500.00 | 321.20 | 335.40 | 328.30 | 365.60 | 0.00 | 0.00% | 0.66 | 0 | 112 | 0.84 | 0.97 | 0.00 | -0.16 | 9/18/2026 | 10/6/2026 10:59:09 AM EST |
| 510.00 | 311.90 | 326.30 | 319.10 | 296.00 | 0.00 | 0.00% | 0.63 | 0 | 81 | 0.83 | 0.97 | 0.00 | -0.17 | 9/14/2026 | 10/6/2026 10:59:09 AM EST |
| 520.00 | 302.10 | 316.80 | 309.45 | 307.00 | 0.00 | 0.00% | 0.60 | 0 | 59 | 0.81 | 0.96 | 0.00 | -0.19 | 8/24/2026 | 10/6/2026 10:59:09 AM EST |
| 530.00 | 295.60 | 307.60 | 301.60 | 380.00 | 0.00 | 0.00% | 0.57 | 0 | 34 | 0.78 | 0.96 | 0.00 | -0.21 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 540.00 | 284.30 | 298.40 | 291.35 | 394.40 | 0.00 | 0.00% | 0.54 | 0 | 41 | 0.78 | 0.95 | 0.00 | -0.22 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 550.00 | 277.50 | 289.40 | 283.45 | 355.60 | 0.00 | 0.00% | 0.52 | 0 | 64 | 0.57 | 0.94 | 0.00 | -0.24 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 560.00 | 268.60 | 280.50 | 274.55 | 364.50 | 0.00 | 0.00% | 0.49 | 0 | 24 | 0.58 | 0.94 | 0.00 | -0.26 | 8/12/2026 | 10/6/2026 10:59:09 AM EST |
| 570.00 | 259.60 | 271.70 | 265.65 | 357.17 | 0.00 | 0.00% | 0.47 | 0 | 32 | 0.61 | 0.93 | 0.00 | -0.28 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 580.00 | 251.00 | 262.90 | 256.95 | 249.99 | 0.00 | 0.00% | 0.44 | 0 | 51 | 0.60 | 0.92 | 0.00 | -0.30 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 590.00 | 242.40 | 253.40 | 247.90 | 316.91 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.60 | 0.91 | 0.00 | -0.32 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 600.00 | 233.70 | 245.80 | 239.75 | 301.66 | 0.00 | 0.00% | 0.40 | 0 | 109 | 0.61 | 0.90 | 0.00 | -0.34 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 610.00 | 225.30 | 236.40 | 230.85 | 224.42 | 0.00 | 0.00% | 0.38 | 0 | 103 | 0.61 | 0.89 | 0.00 | -0.36 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 620.00 | 217.10 | 228.10 | 222.60 | 222.13 | -67.87 | -23.41% | 0.36 | 1 | 28 | 0.62 | 0.88 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 630.00 | 209.50 | 215.40 | 212.45 | 315.80 | 0.00 | 0.00% | 0.34 | 0 | 205 | 0.61 | 0.87 | 0.00 | -0.40 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 640.00 | 201.10 | 212.30 | 206.70 | 238.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.61 | 0.85 | 0.00 | -0.42 | 8/11/2026 | 10/6/2026 10:59:09 AM EST |
| 650.00 | 193.50 | 204.80 | 199.15 | 269.10 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.62 | 0.84 | 0.00 | -0.44 | 9/22/2026 | 10/6/2026 10:59:09 AM EST |
| 660.00 | 185.70 | 196.70 | 191.20 | 190.95 | -19.05 | -9.08% | 0.29 | 5 | 72 | 0.62 | 0.83 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 670.00 | 178.20 | 190.50 | 184.35 | 293.17 | 0.00 | 0.00% | 0.28 | 0 | 47 | 0.62 | 0.81 | 0.00 | -0.48 | 9/8/2026 | 10/6/2026 10:59:09 AM EST |
| 680.00 | 171.00 | 182.50 | 176.75 | 192.67 | 0.00 | 0.00% | 0.26 | 0 | 101 | 0.62 | 0.80 | 0.00 | -0.50 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 690.00 | 163.80 | 175.50 | 169.65 | 151.67 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.62 | 0.78 | 0.00 | -0.52 | 9/15/2026 | 10/6/2026 10:59:09 AM EST |
| 700.00 | 157.10 | 168.90 | 163.00 | 225.00 | 0.00 | 0.00% | 0.23 | 0 | 112 | 0.62 | 0.77 | 0.00 | -0.54 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 710.00 | 150.70 | 161.20 | 155.95 | 217.85 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.62 | 0.75 | 0.00 | -0.56 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 720.00 | 144.00 | 154.20 | 149.10 | 245.75 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.62 | 0.74 | 0.00 | -0.57 | 9/23/2026 | 10/6/2026 10:59:09 AM EST |
| 730.00 | 137.80 | 147.80 | 142.80 | 236.20 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.62 | 0.72 | 0.00 | -0.59 | 9/22/2026 | 10/6/2026 10:59:09 AM EST |
| 740.00 | 131.70 | 141.60 | 136.65 | 125.50 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.63 | 0.70 | 0.00 | -0.60 | 9/15/2026 | 10/6/2026 10:59:09 AM EST |
| 750.00 | 125.70 | 134.40 | 130.05 | 140.00 | -44.47 | -24.11% | 0.17 | 2 | 102 | 0.62 | 0.69 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 760.00 | 119.60 | 127.40 | 123.50 | 180.00 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.63 | 0.67 | 0.00 | -0.62 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 770.00 | 116.90 | 125.00 | 120.95 | 205.84 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.63 | 0.65 | 0.00 | -0.63 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 780.00 | 111.80 | 116.30 | 114.05 | 115.78 | -18.22 | -13.60% | 0.15 | 2 | 66 | 0.63 | 0.64 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 800.00 | 101.90 | 106.60 | 104.25 | 104.27 | -62.13 | -37.34% | 0.13 | 18 | 231 | 0.63 | 0.60 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 820.00 | 90.10 | 97.30 | 93.70 | 95.65 | -48.35 | -33.58% | 0.11 | 10 | 97 | 0.63 | 0.57 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 840.00 | 83.40 | 88.30 | 85.85 | 87.66 | -40.34 | -31.52% | 0.10 | 117 | 44 | 0.64 | 0.53 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 860.00 | 76.70 | 82.50 | 79.60 | 79.00 | -40.23 | -33.75% | 0.09 | 27 | 66 | 0.63 | 0.50 | 0.00 | -0.68 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 880.00 | 69.10 | 72.00 | 70.55 | 71.48 | -37.82 | -34.61% | 0.08 | 11 | 193 | 0.64 | 0.47 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 900.00 | 63.50 | 65.60 | 64.55 | 64.20 | -36.80 | -36.44% | 0.07 | 5 | 514 | 0.64 | 0.44 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 910.00 | 59.90 | 63.40 | 61.65 | 102.99 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.64 | 0.42 | 0.00 | -0.66 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 920.00 | 55.80 | 60.10 | 57.95 | 59.00 | -34.07 | -36.61% | 0.06 | 6 | 96 | 0.64 | 0.41 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 930.00 | 53.70 | 58.00 | 55.85 | 56.35 | -33.00 | -36.94% | 0.06 | 1 | 216 | 0.64 | 0.39 | 0.00 | -0.65 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 940.00 | 50.50 | 56.30 | 53.40 | 87.00 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.64 | 0.38 | 0.00 | -0.64 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 950.00 | 47.80 | 53.10 | 50.45 | 50.76 | -31.98 | -38.66% | 0.05 | 10 | 171 | 0.63 | 0.37 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 960.00 | 46.30 | 51.10 | 48.70 | 50.70 | -17.24 | -25.38% | 0.05 | 3 | 63 | 0.64 | 0.35 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 970.00 | 43.50 | 49.10 | 46.30 | 59.42 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.64 | 0.34 | 0.00 | -0.62 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 980.00 | 42.30 | 45.20 | 43.75 | 48.00 | -26.80 | -35.83% | 0.04 | 3 | 164 | 0.64 | 0.33 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 990.00 | 39.70 | 44.00 | 41.85 | 75.80 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.64 | 0.32 | 0.00 | -0.60 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,000.00 | 38.10 | 41.10 | 39.60 | 40.20 | -25.09 | -38.43% | 0.04 | 8 | 268 | 0.64 | 0.30 | 0.00 | -0.59 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,010.00 | 35.50 | 39.30 | 37.40 | 65.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.65 | 0.29 | 0.00 | -0.58 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,020.00 | 33.90 | 37.00 | 35.45 | 66.30 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.65 | 0.28 | 0.00 | -0.57 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,030.00 | 32.30 | 37.00 | 34.65 | 34.70 | -29.40 | -45.87% | 0.03 | 3 | 258 | 0.65 | 0.27 | 0.00 | -0.56 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,040.00 | 30.20 | 34.90 | 32.55 | 58.60 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.64 | 0.26 | 0.00 | -0.55 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,050.00 | 29.40 | 33.00 | 31.20 | 30.75 | -24.70 | -44.55% | 0.03 | 12 | 41 | 0.65 | 0.25 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,060.00 | 28.10 | 30.70 | 29.40 | 52.50 | 0.00 | 0.00% | 0.03 | 0 | 774 | 0.65 | 0.24 | 0.00 | -0.53 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,070.00 | 26.70 | 30.10 | 28.40 | 66.14 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.65 | 0.23 | 0.00 | -0.52 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,080.00 | 23.60 | 29.10 | 26.35 | 29.78 | -10.22 | -25.55% | 0.02 | 2 | 88 | 0.65 | 0.22 | 0.00 | -0.51 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,090.00 | 23.60 | 26.50 | 25.05 | 45.00 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.66 | 0.21 | 0.00 | -0.49 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,100.00 | 23.40 | 25.90 | 24.65 | 24.35 | -21.65 | -47.07% | 0.02 | 79 | 340 | 0.65 | 0.20 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,110.00 | 21.80 | 25.20 | 23.50 | 23.41 | -21.89 | -48.33% | 0.02 | 1 | 43 | 0.66 | 0.20 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,120.00 | 19.40 | 23.10 | 21.25 | 31.60 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.66 | 0.19 | 0.00 | -0.46 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,130.00 | 17.30 | 22.00 | 19.65 | 55.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.65 | 0.18 | 0.00 | -0.45 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,140.00 | 18.20 | 21.90 | 20.05 | 36.88 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.67 | 0.17 | 0.00 | -0.44 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,150.00 | 16.60 | 21.10 | 18.85 | 28.80 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.66 | 0.17 | 0.00 | -0.43 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,160.00 | 16.30 | 21.20 | 18.75 | 18.00 | -7.80 | -30.24% | 0.02 | 1 | 397 | 0.67 | 0.16 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,170.00 | 15.40 | 19.40 | 17.40 | 44.94 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.67 | 0.15 | 0.00 | -0.40 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,180.00 | 14.00 | 20.40 | 17.20 | 23.60 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.67 | 0.15 | 0.00 | -0.39 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,190.00 | 14.20 | 19.60 | 16.90 | 41.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.68 | 0.14 | 0.00 | -0.38 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,200.00 | 12.40 | 18.90 | 15.65 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.68 | 0.13 | 0.00 | -0.37 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,210.00 | 12.90 | 17.00 | 14.95 | 19.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | 0.13 | 0.00 | -0.36 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,220.00 | 12.30 | 17.60 | 14.95 | 16.52 | -13.08 | -44.19% | 0.01 | 2 | 65 | 0.69 | 0.12 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,230.00 | 11.60 | 16.90 | 14.25 | 28.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.69 | 0.12 | 0.00 | -0.34 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,240.00 | 10.30 | 16.40 | 13.35 | 19.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.68 | 0.11 | 0.00 | -0.33 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,250.00 | 10.20 | 15.80 | 13.00 | 13.03 | -10.97 | -45.71% | 0.01 | 1 | 118 | 0.69 | 0.11 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,260.00 | 9.30 | 14.00 | 11.65 | 12.00 | -11.40 | -48.72% | 0.01 | 1 | 39 | 0.68 | 0.10 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,270.00 | 9.40 | 14.70 | 12.05 | 11.90 | -3.90 | -24.69% | 0.01 | 3 | 29 | 0.69 | 0.10 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,280.00 | 8.80 | 13.40 | 11.10 | 11.78 | -9.22 | -43.91% | 0.01 | 2 | 67 | 0.69 | 0.09 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,290.00 | 7.80 | 13.80 | 10.80 | 30.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | 0.09 | 0.00 | -0.28 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 1,300.00 | 8.40 | 11.30 | 9.85 | 11.00 | -9.00 | -45.00% | 0.01 | 1 | 115 | 0.68 | 0.09 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,310.00 | 6.90 | 12.80 | 9.85 | 10.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | 0.08 | 0.00 | -0.26 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,320.00 | 5.70 | 12.60 | 9.15 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.69 | 0.08 | 0.00 | -0.25 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 1,330.00 | 4.10 | 12.20 | 8.15 | 25.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.08 | 0.00 | -0.25 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,340.00 | 4.00 | 11.90 | 7.95 | 12.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | 0.07 | 0.00 | -0.24 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,350.00 | 4.30 | 11.50 | 7.90 | 11.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.69 | 0.07 | 0.00 | -0.23 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,360.00 | 4.60 | 11.20 | 7.90 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.70 | 0.07 | 0.00 | -0.22 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,370.00 | 3.50 | 10.90 | 7.20 | 10.27 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.69 | 0.06 | 0.00 | -0.21 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,380.00 | 3.00 | 10.60 | 6.80 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.68 | 0.06 | 0.00 | -0.21 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,390.00 | 4.50 | 10.30 | 7.40 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.71 | 0.06 | 0.00 | -0.20 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,400.00 | 3.70 | 10.00 | 6.85 | 7.30 | -2.00 | -21.51% | 0.00 | 1 | 74 | 0.70 | 0.05 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,410.00 | 3.10 | 9.80 | 6.45 | 20.53 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.70 | 0.05 | 0.00 | -0.18 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 1,420.00 | 2.60 | 9.30 | 5.95 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.69 | 0.05 | 0.00 | -0.18 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,430.00 | 3.40 | 6.90 | 5.15 | 10.97 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.05 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,440.00 | 2.20 | 9.10 | 5.65 | 33.47 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.05 | 0.00 | -0.16 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 1,450.00 | 0.65 | 8.90 | 4.78 | 16.85 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.65 | 0.04 | 0.00 | -0.16 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 1,460.00 | 0.80 | 8.70 | 4.75 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.04 | 0.00 | -0.15 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,470.00 | 2.95 | 5.90 | 4.43 | 15.95 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.04 | 0.00 | -0.15 | 9/30/2026 | 10/6/2026 10:59:09 AM EST |
| 1,480.00 | 2.75 | 6.40 | 4.58 | 7.50 | -12.35 | -62.22% | 0.00 | 3 | 52 | 0.71 | 0.04 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,490.00 | 1.60 | 5.60 | 3.60 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.04 | 0.00 | -0.14 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,500.00 | 2.05 | 7.90 | 4.98 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.03 | 0.00 | -0.13 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,510.00 | 0.10 | 7.70 | 3.90 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.63 | 0.03 | 0.00 | -0.13 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,520.00 | 0.40 | 7.60 | 4.00 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.67 | 0.03 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,530.00 | 0.05 | 7.40 | 3.73 | 10.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.03 | 0.00 | -0.12 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,540.00 | 0.95 | 7.30 | 4.13 | 28.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.03 | 0.00 | -0.11 | 9/8/2026 | 10/6/2026 10:59:09 AM EST |
| 1,550.00 | 0.05 | 7.10 | 3.58 | 12.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | 0.03 | 0.00 | -0.11 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 1,560.00 | 0.05 | 7.00 | 3.53 | 9.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.03 | 0.00 | -0.10 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,570.00 | 0.05 | 6.90 | 3.48 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.02 | 0.00 | -0.10 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,580.00 | 1.45 | 5.10 | 3.28 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.02 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,590.00 | 0.05 | 6.70 | 3.38 | 11.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.65 | 0.02 | 0.00 | -0.09 | 8/31/2026 | 10/6/2026 10:59:09 AM EST |
| 1,600.00 | 1.50 | 6.60 | 4.05 | 4.38 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.75 | 0.02 | 0.00 | -0.09 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,610.00 | 0.05 | 6.50 | 3.28 | 11.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.66 | 0.02 | 0.00 | -0.08 | 8/31/2026 | 10/6/2026 10:59:09 AM EST |
| 1,620.00 | 1.05 | 3.70 | 2.38 | 6.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,630.00 | 0.10 | 3.60 | 1.85 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.68 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,640.00 | 0.05 | 6.20 | 3.13 | 11.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.02 | 0.00 | -0.07 | 9/22/2026 | 10/6/2026 10:59:09 AM EST |
| 1,650.00 | 0.05 | 6.10 | 3.08 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.67 | 0.02 | 0.00 | -0.07 | 9/23/2026 | 10/6/2026 10:59:09 AM EST |
| 1,660.00 | 0.05 | 6.10 | 3.08 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.68 | 0.02 | 0.00 | -0.07 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 1,670.00 | 0.10 | 6.00 | 3.05 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.02 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 10:59:09 AM EST |
| 1,680.00 | 0.00 | 5.90 | 2.95 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.01 | 0.00 | -0.06 | 9/15/2026 | 10/6/2026 10:59:09 AM EST |
| 1,690.00 | 0.00 | 5.80 | 2.90 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.87 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,700.00 | 0.00 | 5.70 | 2.85 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.87 | 0.01 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,710.00 | 1.00 | 3.80 | 2.40 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.75 | 0.01 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 10:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 10:59:09 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:09 AM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/6/2026 10:59:09 AM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/6/2026 10:59:09 AM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 10:59:09 AM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 4.41 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/6/2026 10:59:09 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 10:59:09 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/6/2026 10:59:09 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 10:59:09 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/6/2026 10:59:09 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 10:59:09 AM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 10:59:09 AM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 10:59:09 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 10:59:09 AM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 10:59:09 AM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 10:59:09 AM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 10:59:09 AM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:09 AM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 10:59:09 AM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:09 AM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 10:59:09 AM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 300.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.87 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.99 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.98 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.97 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | 0.00 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 350.00 | 0.00 | 1.55 | 0.78 | 0.50 | -0.34 | -40.48% | 0.00 | 1 | 384 | 0.93 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 360.00 | 0.00 | 4.50 | 2.25 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.08 | 0.00 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 370.00 | 0.00 | 4.60 | 2.30 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.05 | 0.00 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 380.00 | 0.00 | 1.70 | 0.85 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.86 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 390.00 | 0.05 | 4.00 | 2.03 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.76 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.84 | 0.00 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.95 | 0.00 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 420.00 | 0.00 | 4.50 | 2.25 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.90 | -0.01 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 430.00 | 0.45 | 1.30 | 0.88 | 1.25 | +0.49 | +64.48% | 0.00 | 5 | 147 | 0.71 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 440.00 | 0.85 | 2.55 | 1.70 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | -0.01 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 450.00 | 0.50 | 5.10 | 2.80 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.71 | -0.01 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 460.00 | 0.85 | 3.30 | 2.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | -0.01 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 470.00 | 0.00 | 5.90 | 2.95 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.82 | -0.02 | 0.00 | -0.12 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 480.00 | 0.05 | 5.60 | 2.83 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.60 | -0.02 | 0.00 | -0.13 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 490.00 | 2.10 | 4.20 | 3.15 | 3.10 | +0.83 | +36.57% | 0.01 | 1 | 36 | 0.68 | -0.02 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 500.00 | 2.30 | 4.30 | 3.30 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.66 | -0.03 | 0.00 | -0.16 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 510.00 | 0.30 | 5.50 | 2.90 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.57 | -0.03 | 0.00 | -0.17 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 520.00 | 3.60 | 7.00 | 5.30 | 6.08 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.65 | -0.04 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 530.00 | 2.75 | 7.20 | 4.98 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.64 | -0.04 | 0.00 | -0.21 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 540.00 | 5.40 | 7.50 | 6.45 | 6.05 | -2.02 | -25.04% | 0.01 | 5 | 76 | 0.64 | -0.05 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 550.00 | 6.50 | 8.30 | 7.40 | 7.12 | +2.02 | +39.61% | 0.01 | 8 | 93 | 0.65 | -0.06 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 560.00 | 7.30 | 11.50 | 9.40 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.67 | -0.06 | 0.00 | -0.26 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 570.00 | 8.30 | 10.70 | 9.50 | 8.38 | +2.29 | +37.61% | 0.02 | 1 | 80 | 0.65 | -0.07 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 580.00 | 9.70 | 11.20 | 10.45 | 10.35 | +3.46 | +50.22% | 0.02 | 4 | 167 | 0.66 | -0.08 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 590.00 | 10.10 | 12.90 | 11.50 | 11.62 | -1.70 | -12.77% | 0.02 | 8 | 68 | 0.65 | -0.09 | 0.00 | -0.32 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 600.00 | 12.00 | 13.70 | 12.85 | 13.20 | +4.30 | +48.32% | 0.02 | 11 | 362 | 0.65 | -0.10 | 0.00 | -0.34 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 610.00 | 13.90 | 15.90 | 14.90 | 14.60 | +6.39 | +77.84% | 0.02 | 5 | 84 | 0.64 | -0.11 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 620.00 | 15.50 | 17.00 | 16.25 | 10.98 | 0.00 | 0.00% | 0.03 | 0 | 312 | 0.63 | -0.12 | 0.00 | -0.38 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 630.00 | 17.50 | 18.60 | 18.05 | 18.05 | +5.85 | +47.96% | 0.03 | 6 | 86 | 0.63 | -0.13 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 640.00 | 19.20 | 21.00 | 20.10 | 20.20 | +5.70 | +39.31% | 0.03 | 18 | 131 | 0.63 | -0.15 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 650.00 | 21.90 | 23.00 | 22.45 | 22.50 | +7.20 | +47.06% | 0.03 | 182 | 299 | 0.63 | -0.16 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 660.00 | 24.10 | 26.20 | 25.15 | 25.33 | +8.83 | +53.52% | 0.04 | 32 | 172 | 0.63 | -0.17 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 670.00 | 26.70 | 28.40 | 27.55 | 26.50 | +6.85 | +34.86% | 0.04 | 17 | 92 | 0.63 | -0.19 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 680.00 | 29.10 | 31.20 | 30.15 | 29.00 | +8.75 | +43.21% | 0.04 | 11 | 125 | 0.63 | -0.20 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 690.00 | 32.00 | 35.00 | 33.50 | 30.59 | +7.69 | +33.59% | 0.05 | 2 | 95 | 0.63 | -0.22 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 700.00 | 35.10 | 36.50 | 35.80 | 35.75 | +11.70 | +48.65% | 0.05 | 104 | 1,366 | 0.63 | -0.23 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 710.00 | 37.50 | 40.70 | 39.10 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.63 | -0.25 | 0.00 | -0.56 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 720.00 | 41.80 | 43.80 | 42.80 | 42.80 | +13.30 | +45.09% | 0.06 | 3 | 326 | 0.63 | -0.26 | 0.00 | -0.57 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 730.00 | 44.10 | 48.00 | 46.05 | 31.70 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.63 | -0.28 | 0.00 | -0.59 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 740.00 | 47.90 | 53.10 | 50.50 | 47.87 | +13.17 | +37.96% | 0.07 | 7 | 112 | 0.63 | -0.30 | 0.00 | -0.60 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 750.00 | 52.50 | 56.10 | 54.30 | 52.80 | +15.50 | +41.56% | 0.07 | 4 | 173 | 0.62 | -0.31 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 760.00 | 52.30 | 59.60 | 55.95 | 54.77 | +14.57 | +36.25% | 0.07 | 6 | 87 | 0.62 | -0.33 | 0.00 | -0.62 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 770.00 | 60.80 | 65.40 | 63.10 | 63.00 | +18.00 | +40.00% | 0.08 | 7 | 151 | 0.63 | -0.35 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 780.00 | 66.40 | 69.70 | 68.05 | 67.50 | +19.40 | +40.34% | 0.09 | 26 | 440 | 0.63 | -0.36 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 800.00 | 75.80 | 80.00 | 77.90 | 78.00 | +22.00 | +39.29% | 0.10 | 8 | 156 | 0.63 | -0.40 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 820.00 | 85.30 | 91.10 | 88.20 | 88.00 | +23.16 | +35.72% | 0.11 | 1 | 179 | 0.64 | -0.43 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 840.00 | 97.40 | 101.80 | 99.60 | 98.84 | +24.84 | +33.57% | 0.12 | 14 | 177 | 0.64 | -0.47 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 860.00 | 108.20 | 116.00 | 112.10 | 112.28 | +30.38 | +37.10% | 0.13 | 16 | 102 | 0.64 | -0.50 | 0.00 | -0.68 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 880.00 | 120.70 | 127.10 | 123.90 | 126.30 | +34.61 | +37.75% | 0.14 | 12 | 68 | 0.65 | -0.53 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 900.00 | 133.60 | 142.20 | 137.90 | 137.50 | +37.50 | +37.50% | 0.15 | 6 | 258 | 0.64 | -0.56 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 910.00 | 140.80 | 146.10 | 143.45 | 113.10 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.63 | -0.58 | 0.00 | -0.66 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 920.00 | 147.00 | 157.60 | 152.30 | 117.50 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.64 | -0.59 | 0.00 | -0.66 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 930.00 | 154.60 | 162.00 | 158.30 | 159.96 | +40.16 | +33.53% | 0.17 | 3 | 28 | 0.63 | -0.61 | 0.00 | -0.65 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 940.00 | 162.10 | 170.80 | 166.45 | 156.00 | -8.00 | -4.88% | 0.18 | 3 | 13 | 0.64 | -0.62 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 950.00 | 169.20 | 177.40 | 173.30 | 138.27 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.64 | -0.63 | 0.00 | -0.64 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 960.00 | 176.60 | 187.20 | 181.90 | 171.20 | +28.37 | +19.87% | 0.19 | 7 | 25 | 0.64 | -0.65 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 970.00 | 183.90 | 195.20 | 189.55 | 148.54 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.64 | -0.66 | 0.00 | -0.62 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 980.00 | 191.30 | 202.40 | 196.85 | 155.83 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.64 | -0.67 | 0.00 | -0.61 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 990.00 | 200.10 | 210.40 | 205.25 | 155.87 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.65 | -0.68 | 0.00 | -0.60 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 1,000.00 | 207.30 | 218.40 | 212.85 | 216.11 | 0.00 | 0.00% | 0.21 | 0 | 127 | 0.65 | -0.70 | 0.00 | -0.59 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,010.00 | 216.20 | 226.30 | 221.25 | 166.72 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.65 | -0.71 | 0.00 | -0.58 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,020.00 | 223.40 | 234.60 | 229.00 | 176.85 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.65 | -0.72 | 0.00 | -0.57 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,030.00 | 231.60 | 242.90 | 237.25 | 257.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.65 | -0.73 | 0.00 | -0.56 | 8/21/2026 | 10/6/2026 10:59:09 AM EST |
| 1,040.00 | 240.30 | 251.30 | 245.80 | 191.82 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.65 | -0.74 | 0.00 | -0.55 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,050.00 | 248.50 | 259.20 | 253.85 | 197.21 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | -0.75 | 0.00 | -0.54 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,060.00 | 257.20 | 268.20 | 262.70 | 354.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.66 | -0.76 | 0.00 | -0.53 | 7/27/2026 | 10/6/2026 10:59:09 AM EST |
| 1,070.00 | 265.60 | 277.30 | 271.45 | 216.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.66 | -0.77 | 0.00 | -0.52 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,080.00 | 274.40 | 285.50 | 279.95 | 230.06 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.66 | -0.78 | 0.00 | -0.51 | 9/24/2026 | 10/6/2026 10:59:09 AM EST |
| 1,090.00 | 282.80 | 294.00 | 288.40 | 327.38 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.66 | -0.79 | 0.00 | -0.49 | 8/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,100.00 | 291.00 | 302.70 | 296.85 | 318.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.67 | -0.80 | 0.00 | -0.48 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,110.00 | 300.80 | 311.80 | 306.30 | 326.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.67 | -0.80 | 0.00 | -0.47 | 8/31/2026 | 10/6/2026 10:59:09 AM EST |
| 1,120.00 | 309.70 | 320.60 | 315.15 | 316.43 | +81.56 | +34.73% | 0.28 | 2 | 5 | 0.67 | -0.81 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 10:59:09 AM EST |
| 1,130.00 | 317.80 | 329.70 | 323.75 | 382.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.67 | -0.82 | 0.00 | -0.45 | 9/14/2026 | 10/6/2026 10:59:09 AM EST |
| 1,140.00 | 327.20 | 338.60 | 332.90 | 373.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.67 | -0.83 | 0.00 | -0.44 | 7/10/2026 | 10/6/2026 10:59:09 AM EST |
| 1,150.00 | 336.70 | 347.70 | 342.20 | 283.79 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.68 | -0.83 | 0.00 | -0.43 | 8/14/2026 | 10/6/2026 10:59:09 AM EST |
| 1,160.00 | 345.70 | 356.90 | 351.30 | 382.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.41 | 7/10/2026 | 10/6/2026 10:59:09 AM EST |
| 1,170.00 | 354.50 | 366.10 | 360.30 | 305.36 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.68 | -0.85 | 0.00 | -0.40 | 8/14/2026 | 10/6/2026 10:59:09 AM EST |
| 1,180.00 | 363.80 | 376.90 | 370.35 | 338.16 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.68 | -0.85 | 0.00 | -0.39 | 8/13/2026 | 10/6/2026 10:59:09 AM EST |
| 1,190.00 | 372.60 | 386.50 | 379.55 | 403.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.68 | -0.86 | 0.00 | -0.38 | 8/25/2026 | 10/6/2026 10:59:09 AM EST |
| 1,200.00 | 382.40 | 395.20 | 388.80 | 324.55 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.68 | -0.87 | 0.00 | -0.37 | 9/22/2026 | 10/6/2026 10:59:09 AM EST |
| 1,210.00 | 391.60 | 403.20 | 397.40 | 312.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.68 | -0.87 | 0.00 | -0.36 | 8/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,220.00 | 400.80 | 412.50 | 406.65 | 437.13 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.68 | -0.88 | 0.00 | -0.35 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,230.00 | 410.50 | 423.80 | 417.15 | 369.61 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.68 | -0.88 | 0.00 | -0.34 | 8/18/2026 | 10/6/2026 10:59:09 AM EST |
| 1,240.00 | 419.50 | 433.30 | 426.40 | 451.09 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.68 | -0.89 | 0.00 | -0.33 | 8/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,250.00 | 431.00 | 442.00 | 436.50 | 399.77 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | -0.89 | 0.00 | -0.32 | 9/8/2026 | 10/6/2026 10:59:09 AM EST |
| 1,260.00 | 438.20 | 452.40 | 445.30 | 455.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | -0.90 | 0.00 | -0.31 | 7/22/2026 | 10/6/2026 10:59:09 AM EST |
| 1,270.00 | 447.90 | 462.20 | 455.05 | 464.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.78 | -0.90 | 0.00 | -0.30 | 7/22/2026 | 10/6/2026 10:59:09 AM EST |
| 1,280.00 | 457.60 | 471.70 | 464.65 | 520.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.79 | -0.91 | 0.00 | -0.29 | 9/14/2026 | 10/6/2026 10:59:09 AM EST |
| 1,290.00 | 466.90 | 481.20 | 474.05 | 511.99 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.79 | -0.91 | 0.00 | -0.28 | 8/10/2026 | 10/6/2026 10:59:09 AM EST |
| 1,300.00 | 476.60 | 490.80 | 483.70 | 433.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.79 | -0.91 | 0.00 | -0.27 | 9/9/2026 | 10/6/2026 10:59:09 AM EST |
| 1,310.00 | 486.30 | 500.90 | 493.60 | 560.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | -0.92 | 0.00 | -0.26 | 7/20/2026 | 10/6/2026 10:59:09 AM EST |
| 1,320.00 | 496.00 | 510.40 | 503.20 | 565.10 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | -0.92 | 0.00 | -0.25 | 7/20/2026 | 10/6/2026 10:59:09 AM EST |
| 1,330.00 | 505.70 | 520.00 | 512.85 | 524.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.25 | 7/10/2026 | 10/6/2026 10:59:09 AM EST |
| 1,340.00 | 515.40 | 529.90 | 522.65 | 537.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.81 | -0.93 | 0.00 | -0.24 | 8/25/2026 | 10/6/2026 10:59:09 AM EST |
| 1,350.00 | 525.20 | 539.30 | 532.25 | 465.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.82 | -0.93 | 0.00 | -0.23 | 6/23/2026 | 10/6/2026 10:59:09 AM EST |
| 1,360.00 | 534.80 | 549.40 | 542.10 | % | 0.40 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.22 | 10/6/2026 10:59:09 AM EST | |||
| 1,370.00 | 544.60 | 559.10 | 551.85 | % | 0.40 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.21 | 10/6/2026 10:59:09 AM EST | |||
| 1,380.00 | 554.40 | 568.90 | 561.65 | 624.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.83 | -0.94 | 0.00 | -0.21 | 7/15/2026 | 10/6/2026 10:59:09 AM EST |
| 1,390.00 | 564.20 | 576.20 | 570.20 | % | 0.41 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.20 | 10/6/2026 10:59:09 AM EST | |||
| 1,400.00 | 574.10 | 586.10 | 580.10 | 598.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.84 | -0.95 | 0.00 | -0.19 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,410.00 | 583.90 | 595.90 | 589.90 | 582.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.85 | -0.95 | 0.00 | -0.18 | 8/20/2026 | 10/6/2026 10:59:09 AM EST |
| 1,420.00 | 593.80 | 609.70 | 601.75 | % | 0.42 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.18 | 10/6/2026 10:59:09 AM EST | |||
| 1,430.00 | 603.70 | 617.70 | 610.70 | 664.67 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.86 | -0.95 | 0.00 | -0.17 | 7/7/2026 | 10/6/2026 10:59:09 AM EST |
| 1,440.00 | 613.60 | 628.00 | 620.80 | 569.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.16 | 9/8/2026 | 10/6/2026 10:59:09 AM EST |
| 1,450.00 | 623.50 | 637.90 | 630.70 | % | 0.43 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.16 | 10/6/2026 10:59:09 AM EST | |||
| 1,460.00 | 633.30 | 648.40 | 640.85 | 588.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.89 | -0.96 | 0.00 | -0.15 | 6/26/2026 | 10/6/2026 10:59:09 AM EST |
| 1,470.00 | 643.20 | 659.20 | 651.20 | 545.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | -0.96 | 0.00 | -0.15 | 6/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,480.00 | 653.30 | 667.60 | 660.45 | 716.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.90 | -0.96 | 0.00 | -0.14 | 7/7/2026 | 10/6/2026 10:59:09 AM EST |
| 1,490.00 | 663.30 | 678.70 | 671.00 | % | 0.45 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.14 | 10/6/2026 10:59:09 AM EST | |||
| 1,500.00 | 672.90 | 688.00 | 680.45 | % | 0.45 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.13 | 10/6/2026 10:59:09 AM EST | |||
| 1,510.00 | 682.90 | 698.00 | 690.45 | % | 0.46 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.13 | 10/6/2026 10:59:09 AM EST | |||
| 1,520.00 | 692.90 | 707.50 | 700.20 | 688.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.92 | -0.97 | 0.00 | -0.12 | 6/26/2026 | 10/6/2026 10:59:09 AM EST |
| 1,530.00 | 702.90 | 718.50 | 710.70 | % | 0.46 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.12 | 10/6/2026 10:59:09 AM EST | |||
| 1,540.00 | 713.10 | 728.00 | 720.55 | 742.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.93 | -0.97 | 0.00 | -0.11 | 9/17/2026 | 10/6/2026 10:59:09 AM EST |
| 1,550.00 | 722.90 | 738.40 | 730.65 | % | 0.47 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.11 | 10/6/2026 10:59:09 AM EST | |||
| 1,560.00 | 732.90 | 748.20 | 740.55 | % | 0.47 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.10 | 10/6/2026 10:59:09 AM EST | |||
| 1,570.00 | 742.90 | 757.90 | 750.40 | % | 0.48 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.10 | 10/6/2026 10:59:09 AM EST | |||
| 1,580.00 | 752.90 | 768.10 | 760.50 | 774.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.96 | -0.98 | 0.00 | -0.10 | 10/2/2026 | 10/6/2026 10:59:09 AM EST |
| 1,590.00 | 762.80 | 778.10 | 770.45 | % | 0.48 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.09 | 10/6/2026 10:59:09 AM EST | |||
| 1,600.00 | 772.60 | 789.00 | 780.80 | 769.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.09 | 8/26/2026 | 10/6/2026 10:59:09 AM EST |
| 1,610.00 | 782.80 | 798.10 | 790.45 | 750.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.08 | 8/12/2026 | 10/6/2026 10:59:09 AM EST |
| 1,620.00 | 792.80 | 808.60 | 800.70 | 720.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.99 | -0.98 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,630.00 | 802.90 | 818.20 | 810.55 | 724.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,640.00 | 812.90 | 828.10 | 820.50 | 854.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.07 | 7/27/2026 | 10/6/2026 10:59:09 AM EST |
| 1,650.00 | 822.70 | 837.60 | 830.15 | 852.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.07 | 7/8/2026 | 10/6/2026 10:59:09 AM EST |
| 1,660.00 | 833.10 | 847.30 | 840.20 | 754.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,670.00 | 842.90 | 858.80 | 850.85 | 768.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,680.00 | 853.10 | 867.50 | 860.30 | 792.56 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.06 | 10/5/2026 | 10/6/2026 10:59:09 AM EST |
| 1,690.00 | 862.90 | 878.00 | 870.45 | 783.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 10:59:09 AM EST |
| 1,700.00 | 873.10 | 887.50 | 880.30 | 759.32 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.05 | 9/29/2026 | 10/6/2026 10:59:09 AM EST |
| 1,710.00 | 883.10 | 897.80 | 890.45 | 806.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.05 | 9/25/2026 | 10/6/2026 10:59:09 AM EST |