Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $567.29 as of 9/14/2026 10:36:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 284.95 | 289.05 | 287.00 | 258.20 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 250.00 | 280.40 | 284.05 | 282.23 | 256.00 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 255.00 | 275.15 | 279.10 | 277.13 | 248.25 | 0.00 | 0.00% | 1.09 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 260.00 | 270.55 | 274.10 | 272.33 | 208.17 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 9:59:11 AM EST |
| 265.00 | 265.45 | 269.10 | 267.28 | 197.45 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 9:59:11 AM EST |
| 270.00 | 260.35 | 264.10 | 262.23 | 261.60 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 275.00 | 255.75 | 259.15 | 257.45 | 244.55 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 280.00 | 250.35 | 254.15 | 252.25 | 166.45 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 9:59:11 AM EST |
| 285.00 | 245.25 | 249.15 | 247.20 | 203.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 290.00 | 240.55 | 244.20 | 242.38 | 243.87 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 295.00 | 235.80 | 239.20 | 237.50 | 224.65 | 0.00 | 0.00% | 0.81 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 300.00 | 230.45 | 234.20 | 232.33 | 182.56 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 305.00 | 225.50 | 229.25 | 227.38 | 146.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 310.00 | 220.65 | 224.25 | 222.45 | 234.52 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 315.00 | 215.30 | 219.30 | 217.30 | 201.79 | 0.00 | 0.00% | 0.69 | 0 | 11 | 1.34 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 320.00 | 210.65 | 214.40 | 212.53 | 224.55 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 325.00 | 205.60 | 209.30 | 207.45 | 209.40 | +59.05 | +39.28% | 0.64 | 1 | 1 | 1.28 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 330.00 | 200.55 | 204.45 | 202.50 | 216.94 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.24 | 1.00 | 0.00 | -0.02 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 335.00 | 195.80 | 199.40 | 197.60 | 225.25 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.21 | 1.00 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 340.00 | 190.80 | 194.40 | 192.60 | 219.81 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.19 | 1.00 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 345.00 | 185.95 | 189.45 | 187.70 | 112.05 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.15 | 1.00 | 0.00 | -0.05 | 8/19/2026 | 9/14/2026 9:59:11 AM EST |
| 350.00 | 180.40 | 184.50 | 182.45 | 132.95 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.06 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 355.00 | 175.95 | 179.50 | 177.73 | 94.10 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.09 | 1.00 | 0.00 | -0.07 | 8/20/2026 | 9/14/2026 9:59:11 AM EST |
| 360.00 | 170.55 | 174.50 | 172.53 | 113.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.08 | 8/26/2026 | 9/14/2026 9:59:11 AM EST |
| 365.00 | 165.85 | 169.70 | 167.78 | 198.21 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.04 | 0.99 | 0.00 | -0.08 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 370.00 | 160.85 | 164.70 | 162.78 | 162.80 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.02 | 0.99 | 0.00 | -0.09 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 375.00 | 156.05 | 159.85 | 157.95 | 146.05 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.10 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 380.00 | 151.40 | 154.85 | 153.13 | 167.00 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.97 | 0.99 | 0.00 | -0.11 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 385.00 | 146.45 | 150.00 | 148.23 | 141.55 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.95 | 0.99 | 0.00 | -0.12 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 390.00 | 141.30 | 145.00 | 143.15 | 127.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.92 | 0.98 | 0.00 | -0.15 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 395.00 | 136.30 | 140.25 | 138.28 | 167.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.90 | 0.98 | 0.00 | -0.16 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 400.00 | 131.85 | 135.40 | 133.63 | 162.30 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.88 | 0.97 | 0.00 | -0.18 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 405.00 | 126.70 | 130.50 | 128.60 | 142.85 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.87 | 0.97 | 0.00 | -0.20 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 410.00 | 122.20 | 125.75 | 123.98 | 109.92 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.85 | 0.96 | 0.00 | -0.22 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 415.00 | 117.30 | 120.95 | 119.13 | 105.75 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.61 | 0.95 | 0.00 | -0.26 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 420.00 | 112.40 | 116.25 | 114.33 | 100.72 | 0.00 | 0.00% | 0.27 | 0 | 193 | 0.61 | 0.95 | 0.00 | -0.27 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 425.00 | 107.60 | 111.50 | 109.55 | 103.40 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.61 | 0.94 | 0.00 | -0.30 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 430.00 | 103.15 | 106.90 | 105.03 | 102.95 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.64 | 0.93 | 0.00 | -0.33 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 435.00 | 98.40 | 102.30 | 100.35 | 91.76 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.65 | 0.92 | 0.00 | -0.36 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 440.00 | 94.35 | 97.80 | 96.08 | 81.58 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.64 | 0.91 | 0.00 | -0.39 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 445.00 | 89.45 | 93.30 | 91.38 | 77.37 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.63 | 0.90 | 0.00 | -0.42 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 450.00 | 84.95 | 88.90 | 86.93 | 111.00 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.64 | 0.89 | 0.00 | -0.45 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 455.00 | 80.65 | 84.60 | 82.63 | 88.15 | +3.15 | +3.71% | 0.18 | 1 | 40 | 0.64 | 0.88 | 0.00 | -0.49 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 460.00 | 76.60 | 80.35 | 78.48 | 102.47 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.64 | 0.86 | 0.00 | -0.52 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 465.00 | 72.25 | 76.25 | 74.25 | 79.20 | +15.15 | +23.66% | 0.16 | 1 | 27 | 0.63 | 0.84 | 0.00 | -0.55 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 470.00 | 68.20 | 72.20 | 70.20 | 76.00 | -26.57 | -25.91% | 0.15 | 3 | 27 | 0.63 | 0.83 | 0.00 | -0.59 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 475.00 | 64.30 | 68.25 | 66.28 | 93.75 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.63 | 0.81 | 0.00 | -0.62 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 480.00 | 61.00 | 64.40 | 62.70 | 61.80 | -22.82 | -26.97% | 0.13 | 5 | 69 | 0.63 | 0.79 | 0.00 | -0.65 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 485.00 | 57.45 | 60.70 | 59.08 | 67.40 | -14.60 | -17.81% | 0.12 | 1 | 48 | 0.63 | 0.77 | 0.00 | -0.69 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 490.00 | 53.80 | 57.15 | 55.48 | 57.65 | -23.61 | -29.06% | 0.11 | 3 | 42 | 0.63 | 0.74 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 495.00 | 50.40 | 53.75 | 52.08 | 55.90 | -19.10 | -25.47% | 0.11 | 6 | 22 | 0.63 | 0.72 | 0.00 | -0.74 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 500.00 | 47.05 | 49.50 | 48.28 | 50.66 | -26.34 | -34.21% | 0.10 | 9 | 90 | 0.64 | 0.70 | 0.00 | -0.77 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 505.00 | 44.10 | 45.85 | 44.98 | 70.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.64 | 0.67 | 0.00 | -0.79 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 510.00 | 40.95 | 42.85 | 41.90 | 45.40 | -16.17 | -26.27% | 0.08 | 9 | 135 | 0.63 | 0.65 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 515.00 | 38.00 | 39.80 | 38.90 | 38.38 | -24.80 | -39.26% | 0.08 | 2 | 96 | 0.63 | 0.62 | 0.01 | -0.83 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 520.00 | 35.20 | 37.45 | 36.33 | 36.59 | -24.38 | -39.99% | 0.07 | 2 | 48 | 0.63 | 0.60 | 0.01 | -0.84 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 525.00 | 32.70 | 34.50 | 33.60 | 38.81 | -14.32 | -26.96% | 0.06 | 36 | 83 | 0.63 | 0.57 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 530.00 | 29.95 | 31.75 | 30.85 | 34.05 | -20.95 | -38.10% | 0.06 | 10 | 197 | 0.63 | 0.54 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 535.00 | 27.90 | 29.90 | 28.90 | 29.00 | -19.40 | -40.09% | 0.05 | 30 | 66 | 0.63 | 0.52 | 0.01 | -0.86 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 540.00 | 25.65 | 27.20 | 26.43 | 27.95 | -15.32 | -35.41% | 0.05 | 31 | 55 | 0.63 | 0.49 | 0.01 | -0.86 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 542.50 | 24.60 | 26.80 | 25.70 | 26.98 | % | 0.05 | 4 | 0 | 0.63 | 0.48 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 545.00 | 23.45 | 25.70 | 24.58 | 27.83 | -14.21 | -33.81% | 0.05 | 4 | 68 | 0.63 | 0.47 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 547.50 | 22.40 | 24.75 | 23.58 | 23.51 | % | 0.04 | 2 | 0 | 0.63 | 0.45 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST | |
| 550.00 | 21.50 | 23.65 | 22.58 | 23.30 | -16.90 | -42.04% | 0.04 | 18 | 170 | 0.63 | 0.44 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 552.50 | 20.65 | 22.80 | 21.73 | % | 0.04 | 0 | 0 | 0.63 | 0.43 | 0.01 | -0.84 | 9/14/2026 9:59:11 AM EST | |||
| 555.00 | 19.95 | 21.75 | 20.85 | 22.23 | -14.27 | -39.10% | 0.04 | 26 | 33 | 0.63 | 0.42 | 0.01 | -0.84 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 557.50 | 18.70 | 21.05 | 19.88 | % | 0.04 | 0 | 0 | 0.63 | 0.40 | 0.01 | -0.83 | 9/14/2026 9:59:11 AM EST | |||
| 560.00 | 18.25 | 19.70 | 18.98 | 19.10 | -17.88 | -48.35% | 0.03 | 785 | 857 | 0.63 | 0.39 | 0.01 | -0.82 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 562.50 | 17.10 | 19.40 | 18.25 | % | 0.03 | 0 | 0 | 0.63 | 0.38 | 0.01 | -0.82 | 9/14/2026 9:59:11 AM EST | |||
| 565.00 | 16.10 | 18.45 | 17.28 | 20.68 | -13.60 | -39.68% | 0.03 | 778 | 783 | 0.63 | 0.37 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 567.50 | 16.00 | 17.60 | 16.80 | % | 0.03 | 0 | 0 | 0.63 | 0.36 | 0.00 | -0.80 | 9/14/2026 9:59:11 AM EST | |||
| 570.00 | 14.80 | 16.90 | 15.85 | 15.74 | -16.32 | -50.91% | 0.03 | 2 | 700 | 0.64 | 0.35 | 0.00 | -0.79 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 572.50 | 14.25 | 16.20 | 15.23 | % | 0.03 | 0 | 0 | 0.63 | 0.33 | 0.00 | -0.78 | 9/14/2026 9:59:11 AM EST | |||
| 575.00 | 13.45 | 15.55 | 14.50 | 29.66 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.63 | 0.32 | 0.00 | -0.77 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 577.50 | 13.40 | 15.00 | 14.20 | % | 0.02 | 0 | 0 | 0.63 | 0.31 | 0.00 | -0.76 | 9/14/2026 9:59:11 AM EST | |||
| 580.00 | 12.80 | 14.00 | 13.40 | 15.15 | -8.74 | -36.59% | 0.02 | 10 | 141 | 0.63 | 0.30 | 0.00 | -0.75 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 582.50 | 11.70 | 13.65 | 12.68 | % | 0.02 | 0 | 0 | 0.63 | 0.29 | 0.00 | -0.74 | 9/14/2026 9:59:11 AM EST | |||
| 585.00 | 11.15 | 13.00 | 12.08 | 12.56 | -13.69 | -52.16% | 0.02 | 2 | 34 | 0.63 | 0.28 | 0.00 | -0.73 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 587.50 | 11.15 | 12.50 | 11.83 | % | 0.02 | 0 | 0 | 0.63 | 0.27 | 0.00 | -0.71 | 9/14/2026 9:59:11 AM EST | |||
| 590.00 | 10.60 | 11.80 | 11.20 | 10.50 | -12.33 | -54.01% | 0.02 | 12 | 160 | 0.64 | 0.26 | 0.00 | -0.70 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 595.00 | 9.50 | 10.80 | 10.15 | 10.05 | -9.15 | -47.66% | 0.02 | 2 | 21 | 0.64 | 0.25 | 0.00 | -0.68 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 600.00 | 8.75 | 9.65 | 9.20 | 9.20 | -10.80 | -54.00% | 0.02 | 17 | 265 | 0.64 | 0.23 | 0.00 | -0.65 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 605.00 | 7.85 | 9.05 | 8.45 | 8.95 | -9.49 | -51.47% | 0.01 | 1 | 7 | 0.64 | 0.21 | 0.00 | -0.63 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 610.00 | 7.20 | 8.15 | 7.68 | 7.96 | -7.91 | -49.85% | 0.01 | 3 | 60 | 0.64 | 0.20 | 0.00 | -0.60 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 615.00 | 6.35 | 7.45 | 6.90 | 7.85 | -4.55 | -36.70% | 0.01 | 4 | 12 | 0.64 | 0.18 | 0.00 | -0.57 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 620.00 | 5.90 | 6.75 | 6.33 | 6.60 | -8.40 | -56.00% | 0.01 | 11 | 99 | 0.64 | 0.17 | 0.00 | -0.55 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 625.00 | 5.05 | 6.25 | 5.65 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.00 | -0.52 | 9/14/2026 9:59:11 AM EST | |||
| 630.00 | 4.60 | 5.70 | 5.15 | 5.43 | -5.24 | -49.11% | 0.01 | 1 | 37 | 0.65 | 0.14 | 0.00 | -0.49 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 640.00 | 3.90 | 4.65 | 4.28 | 4.43 | -5.83 | -56.83% | 0.01 | 4 | 87 | 0.65 | 0.12 | 0.00 | -0.44 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 650.00 | 3.10 | 3.80 | 3.45 | 3.80 | -4.76 | -55.61% | 0.01 | 28 | 304 | 0.65 | 0.10 | 0.00 | -0.39 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 660.00 | 2.51 | 3.15 | 2.83 | 3.30 | -3.11 | -48.52% | 0.00 | 15 | 62 | 0.66 | 0.09 | 0.00 | -0.35 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 670.00 | 2.05 | 2.34 | 2.20 | 2.37 | -3.38 | -58.79% | 0.00 | 7 | 264 | 0.66 | 0.07 | 0.00 | -0.30 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 680.00 | 1.47 | 1.91 | 1.69 | 2.15 | -2.87 | -57.18% | 0.00 | 26 | 242 | 0.66 | 0.06 | 0.00 | -0.26 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 690.00 | 1.19 | 1.91 | 1.55 | 1.75 | -1.83 | -51.12% | 0.00 | 1 | 214 | 0.68 | 0.05 | 0.00 | -0.23 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 700.00 | 1.00 | 1.67 | 1.34 | 1.25 | -1.85 | -59.68% | 0.00 | 13 | 250 | 0.67 | 0.04 | 0.00 | -0.19 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 710.00 | 0.65 | 2.01 | 1.33 | 0.98 | -1.48 | -60.17% | 0.00 | 1 | 14 | 0.70 | 0.03 | 0.00 | -0.16 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 720.00 | 0.50 | 2.84 | 1.67 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.03 | 0.00 | -0.14 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 730.00 | 0.47 | 1.07 | 0.77 | 0.87 | -1.23 | -58.58% | 0.00 | 4 | 6 | 0.73 | 0.02 | 0.00 | -0.12 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 740.00 | 0.37 | 1.92 | 1.15 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.10 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 750.00 | 0.23 | 0.93 | 0.58 | 0.59 | -0.64 | -52.04% | 0.00 | 3 | 23 | 0.67 | 0.01 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 760.00 | 0.02 | 1.02 | 0.52 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.01 | 0.00 | -0.07 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 770.00 | 0.11 | 0.83 | 0.47 | 0.27 | -0.62 | -69.67% | 0.00 | 3 | 222 | 0.71 | 0.01 | 0.00 | -0.05 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 780.00 | 0.08 | 0.75 | 0.42 | 0.23 | -0.48 | -67.61% | 0.00 | 3 | 4 | 0.72 | 0.01 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 790.00 | 0.04 | 0.52 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | 0.01 | 0.00 | -0.04 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 800.00 | 0.01 | 0.52 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.69 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 515 | 1.18 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 250.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 1,328 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 255.00 | 0.01 | 0.24 | 0.13 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 395 | 1.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 260.00 | 0.01 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 13 | 99 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 265.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 261 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 270.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 329 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.56 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 295.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 305.00 | 0.00 | 2.17 | 1.09 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 310.00 | 0.00 | 2.17 | 1.09 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 315.00 | 0.00 | 1.79 | 0.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 320.00 | 0.00 | 1.62 | 0.81 | 0.22 | -0.03 | -12.00% | 0.00 | 9 | 35 | 1.26 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 325.00 | 0.00 | 2.18 | 1.09 | 0.11 | -0.06 | -35.30% | 0.00 | 18 | 127 | 1.30 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.09 | -90.00% | 0.00 | 9 | 133 | 0.93 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 335.00 | 0.00 | 1.51 | 0.76 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.15 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.99 | 0.00 | 0.00 | -0.04 | 9/9/2026 | 9/14/2026 9:59:11 AM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.96 | 0.00 | 0.00 | -0.05 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 350.00 | 0.00 | 0.67 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.92 | 0.00 | 0.00 | -0.06 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.91 | 0.00 | 0.00 | -0.07 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 360.00 | 0.00 | 0.51 | 0.26 | 0.22 | -0.34 | -60.72% | 0.00 | 6 | 228 | 0.83 | -0.01 | 0.00 | -0.08 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 365.00 | 0.00 | 1.35 | 0.68 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.94 | -0.01 | 0.00 | -0.08 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.86 | -0.01 | 0.00 | -0.09 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 375.00 | 0.00 | 0.91 | 0.46 | 0.54 | +0.26 | +92.86% | 0.00 | 4 | 121 | 0.83 | -0.01 | 0.00 | -0.10 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 380.00 | 0.00 | 1.85 | 0.93 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.91 | -0.01 | 0.00 | -0.11 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 385.00 | 0.00 | 2.46 | 1.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | -0.01 | 0.00 | -0.12 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 390.00 | 0.10 | 1.84 | 0.97 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.70 | -0.02 | 0.00 | -0.15 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 395.00 | 0.43 | 1.39 | 0.91 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | -0.02 | 0.00 | -0.16 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 400.00 | 0.60 | 1.25 | 0.93 | 0.98 | +0.33 | +50.77% | 0.00 | 6 | 162 | 0.72 | -0.03 | 0.00 | -0.18 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 405.00 | 0.62 | 1.71 | 1.17 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | -0.03 | 0.00 | -0.20 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 410.00 | 0.40 | 3.10 | 1.75 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | -0.04 | 0.00 | -0.22 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 415.00 | 0.85 | 2.07 | 1.46 | 1.30 | +0.24 | +22.65% | 0.00 | 3 | 57 | 0.67 | -0.05 | 0.00 | -0.26 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 420.00 | 1.03 | 2.40 | 1.72 | 1.37 | +0.37 | +37.00% | 0.00 | 1 | 125 | 0.68 | -0.05 | 0.00 | -0.27 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 425.00 | 1.57 | 2.15 | 1.86 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | -0.06 | 0.00 | -0.30 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 430.00 | 1.98 | 2.53 | 2.26 | 2.00 | +0.57 | +39.86% | 0.01 | 12 | 122 | 0.67 | -0.07 | 0.00 | -0.33 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 435.00 | 2.36 | 2.99 | 2.68 | 3.10 | +1.38 | +80.24% | 0.01 | 4 | 47 | 0.66 | -0.08 | 0.00 | -0.36 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 440.00 | 2.89 | 3.40 | 3.15 | 2.78 | +0.97 | +53.60% | 0.01 | 28 | 118 | 0.67 | -0.09 | 0.00 | -0.39 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 445.00 | 3.20 | 3.90 | 3.55 | 3.44 | +1.19 | +52.89% | 0.01 | 11 | 84 | 0.66 | -0.10 | 0.00 | -0.42 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 450.00 | 3.80 | 4.50 | 4.15 | 3.99 | +1.59 | +66.25% | 0.01 | 63 | 278 | 0.66 | -0.11 | 0.00 | -0.45 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 455.00 | 4.25 | 5.20 | 4.73 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.66 | -0.12 | 0.00 | -0.49 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 460.00 | 5.10 | 6.05 | 5.58 | 5.02 | +1.92 | +61.94% | 0.01 | 143 | 82 | 0.65 | -0.14 | 0.00 | -0.52 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 465.00 | 5.90 | 7.00 | 6.45 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.65 | -0.16 | 0.00 | -0.55 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 470.00 | 6.65 | 7.85 | 7.25 | 8.00 | +3.52 | +78.58% | 0.02 | 3 | 58 | 0.65 | -0.17 | 0.00 | -0.59 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 475.00 | 7.65 | 8.85 | 8.25 | 7.60 | +2.85 | +60.00% | 0.02 | 5 | 82 | 0.65 | -0.19 | 0.00 | -0.62 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 480.00 | 9.00 | 10.00 | 9.50 | 8.75 | +3.10 | +54.87% | 0.02 | 19 | 88 | 0.65 | -0.21 | 0.00 | -0.65 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 485.00 | 10.05 | 11.30 | 10.68 | 9.40 | +2.60 | +38.24% | 0.02 | 6 | 61 | 0.64 | -0.23 | 0.00 | -0.69 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 490.00 | 11.40 | 12.70 | 12.05 | 12.65 | +5.77 | +83.87% | 0.02 | 6 | 166 | 0.64 | -0.26 | 0.00 | -0.71 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 495.00 | 12.90 | 14.30 | 13.60 | 13.22 | +5.42 | +69.49% | 0.03 | 29 | 54 | 0.64 | -0.28 | 0.00 | -0.74 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 500.00 | 14.85 | 16.00 | 15.43 | 14.85 | +6.10 | +69.72% | 0.03 | 190 | 207 | 0.64 | -0.30 | 0.00 | -0.77 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 505.00 | 16.55 | 17.95 | 17.25 | 15.65 | +5.15 | +49.05% | 0.03 | 6 | 83 | 0.64 | -0.33 | 0.00 | -0.79 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 510.00 | 18.25 | 19.85 | 19.05 | 17.17 | +5.99 | +53.58% | 0.04 | 5 | 44 | 0.63 | -0.35 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 515.00 | 20.55 | 22.05 | 21.30 | 20.22 | +7.97 | +65.07% | 0.04 | 6 | 151 | 0.64 | -0.38 | 0.01 | -0.83 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 520.00 | 22.80 | 24.20 | 23.50 | 21.12 | +5.92 | +38.95% | 0.05 | 19 | 78 | 0.64 | -0.40 | 0.01 | -0.84 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 525.00 | 24.95 | 26.60 | 25.78 | 24.20 | +7.84 | +47.93% | 0.05 | 1 | 68 | 0.64 | -0.43 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 530.00 | 27.50 | 29.05 | 28.28 | 28.35 | +11.86 | +71.93% | 0.05 | 21 | 226 | 0.63 | -0.46 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 535.00 | 30.35 | 31.85 | 31.10 | 29.06 | +10.14 | +53.60% | 0.06 | 15 | 53 | 0.63 | -0.48 | 0.01 | -0.86 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 540.00 | 33.20 | 34.40 | 33.80 | 30.40 | +10.55 | +53.15% | 0.06 | 50 | 196 | 0.64 | -0.51 | 0.01 | -0.86 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 542.50 | 33.70 | 36.10 | 34.90 | % | 0.06 | 0 | 0 | 0.63 | -0.52 | 0.01 | -0.85 | 9/14/2026 9:59:11 AM EST | |||
| 545.00 | 35.65 | 37.55 | 36.60 | 36.02 | +11.26 | +45.48% | 0.07 | 5 | 93 | 0.64 | -0.53 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 547.50 | 36.65 | 39.25 | 37.95 | % | 0.07 | 0 | 0 | 0.63 | -0.55 | 0.01 | -0.85 | 9/14/2026 9:59:11 AM EST | |||
| 550.00 | 39.05 | 40.30 | 39.68 | 38.50 | +14.45 | +60.09% | 0.07 | 35 | 129 | 0.64 | -0.56 | 0.01 | -0.85 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 552.50 | 39.85 | 41.95 | 40.90 | % | 0.07 | 0 | 0 | 0.64 | -0.57 | 0.01 | -0.84 | 9/14/2026 9:59:11 AM EST | |||
| 555.00 | 41.80 | 43.80 | 42.80 | 39.45 | +12.60 | +46.93% | 0.08 | 8 | 27 | 0.64 | -0.58 | 0.01 | -0.84 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 557.50 | 43.40 | 45.45 | 44.43 | % | 0.08 | 0 | 0 | 0.63 | -0.60 | 0.01 | -0.83 | 9/14/2026 9:59:11 AM EST | |||
| 560.00 | 45.55 | 46.95 | 46.25 | 46.00 | +17.00 | +58.63% | 0.08 | 38 | 79 | 0.64 | -0.61 | 0.01 | -0.82 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 562.50 | 46.90 | 49.15 | 48.03 | % | 0.09 | 0 | 0 | 0.64 | -0.62 | 0.01 | -0.82 | 9/14/2026 9:59:11 AM EST | |||
| 565.00 | 48.90 | 50.65 | 49.78 | 44.03 | +12.17 | +38.20% | 0.09 | 21 | 41 | 0.64 | -0.63 | 0.00 | -0.81 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 567.50 | 50.45 | 52.50 | 51.48 | % | 0.09 | 0 | 0 | 0.64 | -0.64 | 0.00 | -0.80 | 9/14/2026 9:59:11 AM EST | |||
| 570.00 | 52.50 | 53.95 | 53.23 | 48.00 | +13.00 | +37.15% | 0.09 | 5 | 17 | 0.64 | -0.65 | 0.00 | -0.79 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 572.50 | 54.05 | 55.95 | 55.00 | % | 0.10 | 0 | 0 | 0.64 | -0.67 | 0.00 | -0.78 | 9/14/2026 9:59:11 AM EST | |||
| 575.00 | 55.85 | 58.20 | 57.03 | 38.28 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | -0.68 | 0.00 | -0.77 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 577.50 | 57.70 | 60.25 | 58.98 | % | 0.10 | 0 | 0 | 0.64 | -0.69 | 0.00 | -0.76 | 9/14/2026 9:59:11 AM EST | |||
| 580.00 | 58.50 | 61.60 | 60.05 | 53.50 | +9.17 | +20.69% | 0.10 | 3 | 13 | 0.66 | -0.70 | 0.00 | -0.75 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 582.50 | 60.35 | 63.80 | 62.08 | % | 0.11 | 0 | 0 | 0.65 | -0.71 | 0.00 | -0.74 | 9/14/2026 9:59:11 AM EST | |||
| 585.00 | 62.35 | 65.75 | 64.05 | 69.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.72 | 0.00 | -0.73 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 587.50 | 64.30 | 67.75 | 66.03 | % | 0.11 | 0 | 0 | 0.65 | -0.73 | 0.00 | -0.71 | 9/14/2026 9:59:11 AM EST | |||
| 590.00 | 66.25 | 69.85 | 68.05 | 84.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.66 | -0.74 | 0.00 | -0.70 | 9/4/2026 | 9/14/2026 9:59:11 AM EST |
| 595.00 | 70.50 | 73.70 | 72.10 | 65.00 | +12.50 | +23.81% | 0.12 | 1 | 1 | 0.66 | -0.75 | 0.00 | -0.68 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 600.00 | 74.40 | 77.75 | 76.08 | 75.50 | +19.39 | +34.56% | 0.13 | 1 | 17 | 0.66 | -0.77 | 0.00 | -0.65 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 605.00 | 78.55 | 82.10 | 80.33 | % | 0.13 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.63 | 9/14/2026 9:59:11 AM EST | |||
| 610.00 | 83.00 | 86.15 | 84.58 | 64.12 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.67 | -0.80 | 0.00 | -0.60 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 615.00 | 87.10 | 90.90 | 89.00 | % | 0.14 | 0 | 0 | 0.67 | -0.82 | 0.00 | -0.57 | 9/14/2026 9:59:11 AM EST | |||
| 620.00 | 91.45 | 95.25 | 93.35 | 92.00 | +18.50 | +25.17% | 0.15 | 1 | 1 | 0.67 | -0.83 | 0.00 | -0.55 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 625.00 | 95.95 | 99.55 | 97.75 | % | 0.16 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.52 | 9/14/2026 9:59:11 AM EST | |||
| 630.00 | 100.40 | 104.25 | 102.33 | 77.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.68 | -0.86 | 0.00 | -0.49 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 640.00 | 109.55 | 113.35 | 111.45 | 150.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | -0.88 | 0.00 | -0.44 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 650.00 | 118.80 | 122.40 | 120.60 | 116.35 | +22.35 | +23.78% | 0.19 | 2 | 10 | 0.67 | -0.90 | 0.00 | -0.39 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 660.00 | 128.20 | 132.20 | 130.20 | 142.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.56 | -0.91 | 0.00 | -0.35 | 9/10/2026 | 9/14/2026 9:59:11 AM EST |
| 670.00 | 137.75 | 141.60 | 139.68 | 212.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.79 | -0.93 | 0.00 | -0.30 | 8/31/2026 | 9/14/2026 9:59:11 AM EST |
| 680.00 | 147.35 | 151.15 | 149.25 | 143.55 | +11.80 | +8.96% | 0.22 | 1 | 5 | 0.80 | -0.94 | 0.00 | -0.26 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 690.00 | 157.05 | 161.20 | 159.13 | 247.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.23 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 700.00 | 166.80 | 170.55 | 168.68 | 183.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | -0.96 | 0.00 | -0.19 | 9/8/2026 | 9/14/2026 9:59:11 AM EST |
| 710.00 | 176.70 | 180.70 | 178.70 | 243.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.16 | 9/2/2026 | 9/14/2026 9:59:11 AM EST |
| 720.00 | 186.60 | 190.70 | 188.65 | 235.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.14 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 730.00 | 196.50 | 200.60 | 198.55 | 239.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.12 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 740.00 | 206.45 | 209.90 | 208.18 | 183.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.10 | 9/11/2026 | 9/14/2026 9:59:11 AM EST |
| 750.00 | 216.45 | 220.55 | 218.50 | 259.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.08 | 9/3/2026 | 9/14/2026 9:59:11 AM EST |
| 760.00 | 226.65 | 230.50 | 228.58 | 308.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.07 | 9/1/2026 | 9/14/2026 9:59:11 AM EST |
| 770.00 | 236.30 | 239.85 | 238.08 | 300.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 8/28/2026 | 9/14/2026 9:59:11 AM EST |
| 780.00 | 246.30 | 249.95 | 248.13 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.04 | 9/14/2026 9:59:11 AM EST | |||
| 790.00 | 256.35 | 260.15 | 258.25 | 261.00 | +28.56 | +12.29% | 0.33 | 1 | 1 | 1.06 | -0.99 | 0.00 | -0.04 | 9/14/2026 | 9/14/2026 9:59:11 AM EST |
| 800.00 | 266.30 | 270.20 | 268.25 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.03 | 9/14/2026 9:59:11 AM EST |