Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $535.90 as of 9/25/2026 7:23:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 316.25 | 320.35 | 318.30 | % | 1.30 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 250.00 | 311.40 | 315.45 | 313.43 | 202.49 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:09 PM EST |
| 255.00 | 306.40 | 310.45 | 308.43 | 197.60 | 0.00 | 0.00% | 1.21 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:09 PM EST |
| 260.00 | 301.60 | 305.50 | 303.55 | % | 1.17 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 265.00 | 296.65 | 300.50 | 298.58 | 239.60 | 0.00 | 0.00% | 1.13 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 270.00 | 291.45 | 295.40 | 293.43 | 182.80 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:09 PM EST |
| 275.00 | 286.45 | 290.50 | 288.48 | % | 1.05 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 280.00 | 281.95 | 285.35 | 283.65 | 205.70 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 285.00 | 277.00 | 280.30 | 278.65 | % | 0.98 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 290.00 | 271.45 | 275.45 | 273.45 | 232.25 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:09 PM EST |
| 295.00 | 267.00 | 270.45 | 268.73 | % | 0.91 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 300.00 | 261.50 | 265.40 | 263.45 | % | 0.88 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 305.00 | 257.05 | 260.50 | 258.78 | 242.50 | +31.50 | +14.93% | 0.85 | 1 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 310.00 | 252.00 | 255.40 | 253.70 | 229.90 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 315.00 | 247.05 | 250.40 | 248.73 | 253.85 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 320.00 | 241.45 | 245.50 | 243.48 | 228.30 | % | 0.76 | 3 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST | |
| 325.00 | 236.45 | 240.50 | 238.48 | 148.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:09 PM EST |
| 330.00 | 231.55 | 235.50 | 233.53 | % | 0.71 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 335.00 | 226.55 | 230.50 | 228.53 | 212.11 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 340.00 | 222.15 | 225.05 | 223.60 | 228.65 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 345.00 | 217.10 | 220.50 | 218.80 | 229.85 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 350.00 | 211.60 | 215.50 | 213.55 | 217.46 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 355.00 | 206.75 | 210.50 | 208.63 | 193.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:09 PM EST |
| 360.00 | 201.40 | 205.70 | 203.55 | 208.92 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 365.00 | 196.70 | 200.70 | 198.70 | 205.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 370.00 | 191.55 | 195.75 | 193.65 | 190.63 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.22 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/25/2026 4:00:09 PM EST |
| 375.00 | 187.20 | 190.75 | 188.98 | 195.37 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 380.00 | 182.25 | 185.70 | 183.98 | 145.45 | 0.00 | 0.00% | 0.48 | 0 | 16 | 1.16 | 1.00 | 0.00 | -0.01 | 9/8/2026 | 9/25/2026 4:00:09 PM EST |
| 385.00 | 177.25 | 180.70 | 178.98 | 185.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 390.00 | 172.25 | 175.70 | 173.98 | 181.05 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.09 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 395.00 | 167.30 | 170.75 | 169.03 | 155.85 | +15.85 | +11.33% | 0.43 | 1 | 4 | 1.06 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 400.00 | 161.65 | 165.75 | 163.70 | 167.75 | -23.00 | -12.06% | 0.41 | 1 | 5 | 1.02 | 1.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 405.00 | 157.30 | 160.80 | 159.05 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 9/25/2026 4:00:09 PM EST | |||
| 410.00 | 152.40 | 155.85 | 154.13 | 140.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 415.00 | 147.35 | 150.80 | 149.08 | 155.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.09 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 420.00 | 142.45 | 145.90 | 144.18 | 166.25 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.93 | 0.99 | 0.00 | -0.11 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 425.00 | 137.50 | 141.00 | 139.25 | 138.73 | +58.18 | +72.23% | 0.33 | 2 | 20 | 0.88 | 0.99 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 430.00 | 132.60 | 136.00 | 134.30 | 125.05 | -31.52 | -20.14% | 0.31 | 2 | 25 | 0.84 | 0.99 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 435.00 | 127.60 | 131.00 | 129.30 | 137.30 | 0.00 | 0.00% | 0.30 | 0 | 26 | 0.82 | 0.99 | 0.00 | -0.13 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 440.00 | 122.10 | 125.75 | 123.93 | 115.75 | +11.90 | +11.46% | 0.28 | 1 | 24 | 0.82 | 0.98 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 445.00 | 117.90 | 121.35 | 119.63 | 112.87 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.79 | 0.98 | 0.00 | -0.19 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 450.00 | 113.00 | 116.40 | 114.70 | 142.34 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.76 | 0.97 | 0.00 | -0.21 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 455.00 | 107.50 | 111.70 | 109.60 | 109.51 | +19.53 | +21.71% | 0.24 | 1 | 9 | 0.76 | 0.97 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 460.00 | 103.35 | 106.85 | 105.10 | 105.09 | +3.13 | +3.07% | 0.23 | 1 | 9 | 0.73 | 0.96 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 465.00 | 98.60 | 101.90 | 100.25 | 93.48 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.70 | 0.95 | 0.00 | -0.30 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 470.00 | 93.85 | 97.25 | 95.55 | 105.03 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.69 | 0.94 | 0.00 | -0.32 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 475.00 | 88.65 | 92.65 | 90.65 | 98.25 | +27.85 | +39.56% | 0.19 | 15 | 9 | 0.70 | 0.94 | 0.00 | -0.35 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 480.00 | 84.25 | 88.05 | 86.15 | 95.41 | -8.69 | -8.35% | 0.18 | 5 | 27 | 0.54 | 0.93 | 0.00 | -0.38 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 485.00 | 79.25 | 83.60 | 81.43 | 89.51 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.56 | 0.91 | 0.00 | -0.42 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 490.00 | 75.45 | 78.50 | 76.98 | 77.26 | +24.18 | +45.56% | 0.16 | 2 | 13 | 0.58 | 0.90 | 0.00 | -0.45 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 495.00 | 71.15 | 74.65 | 72.90 | 72.12 | +18.37 | +34.18% | 0.15 | 6 | 23 | 0.59 | 0.89 | 0.00 | -0.49 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 500.00 | 66.85 | 69.90 | 68.38 | 76.43 | +27.53 | +56.30% | 0.14 | 8 | 46 | 0.58 | 0.87 | 0.00 | -0.53 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 505.00 | 62.65 | 66.15 | 64.40 | 44.65 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.59 | 0.85 | 0.00 | -0.58 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 510.00 | 58.55 | 62.10 | 60.33 | 67.22 | +16.47 | +32.46% | 0.12 | 1 | 152 | 0.59 | 0.83 | 0.00 | -0.62 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 515.00 | 54.40 | 57.85 | 56.13 | 38.20 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.58 | 0.81 | 0.00 | -0.66 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 520.00 | 51.15 | 53.85 | 52.50 | 57.85 | +22.45 | +63.42% | 0.10 | 8 | 48 | 0.58 | 0.78 | 0.00 | -0.71 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 525.00 | 47.80 | 50.15 | 48.98 | 49.79 | +12.49 | +33.49% | 0.09 | 14 | 84 | 0.59 | 0.76 | 0.00 | -0.75 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 530.00 | 43.55 | 47.05 | 45.30 | 45.22 | +11.74 | +35.07% | 0.09 | 14 | 161 | 0.58 | 0.73 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 535.00 | 40.85 | 43.10 | 41.98 | 42.00 | +14.80 | +54.42% | 0.08 | 16 | 114 | 0.58 | 0.70 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 537.50 | 39.25 | 41.05 | 40.15 | 41.89 | +16.29 | +63.64% | 0.07 | 9 | 115 | 0.58 | 0.69 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 540.00 | 37.80 | 39.45 | 38.63 | 38.77 | +13.82 | +55.40% | 0.07 | 49 | 151 | 0.58 | 0.67 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 542.50 | 35.50 | 37.95 | 36.73 | 37.93 | +8.43 | +28.58% | 0.07 | 3 | 28 | 0.57 | 0.66 | 0.01 | -0.87 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 545.00 | 34.75 | 36.55 | 35.65 | 36.37 | +11.07 | +43.76% | 0.07 | 26 | 85 | 0.58 | 0.64 | 0.01 | -0.89 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 547.50 | 33.05 | 35.05 | 34.05 | 34.97 | +10.42 | +42.45% | 0.06 | 5 | 15 | 0.58 | 0.62 | 0.01 | -0.90 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 550.00 | 31.60 | 33.40 | 32.50 | 32.10 | +11.52 | +55.98% | 0.06 | 370 | 485 | 0.57 | 0.61 | 0.01 | -0.91 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 552.50 | 29.90 | 32.15 | 31.03 | 35.55 | +11.70 | +49.06% | 0.06 | 17 | 5 | 0.57 | 0.59 | 0.01 | -0.92 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 555.00 | 29.15 | 30.75 | 29.95 | 29.50 | +8.40 | +39.81% | 0.05 | 69 | 87 | 0.58 | 0.58 | 0.01 | -0.93 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 557.50 | 27.20 | 29.40 | 28.30 | 34.05 | +11.00 | +47.73% | 0.05 | 18 | 27 | 0.57 | 0.56 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 560.00 | 26.30 | 28.00 | 27.15 | 26.60 | +7.80 | +41.49% | 0.05 | 103 | 324 | 0.57 | 0.55 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 562.50 | 24.55 | 26.90 | 25.73 | 30.50 | +13.05 | +74.79% | 0.05 | 41 | 27 | 0.57 | 0.53 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 565.00 | 24.20 | 25.65 | 24.93 | 25.80 | +7.20 | +38.71% | 0.04 | 103 | 115 | 0.58 | 0.52 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 567.50 | 23.15 | 24.50 | 23.83 | 24.88 | +9.18 | +58.48% | 0.04 | 101 | 24 | 0.58 | 0.50 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 570.00 | 22.15 | 23.40 | 22.78 | 23.00 | +5.73 | +33.18% | 0.04 | 160 | 168 | 0.58 | 0.49 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 572.50 | 20.50 | 22.30 | 21.40 | 21.00 | +4.94 | +30.76% | 0.04 | 75 | 22 | 0.57 | 0.47 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 575.00 | 20.15 | 21.30 | 20.73 | 20.00 | +4.32 | +27.56% | 0.04 | 62 | 118 | 0.58 | 0.46 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 577.50 | 18.00 | 20.35 | 19.18 | 20.19 | +10.17 | +101.50% | 0.03 | 48 | 27 | 0.57 | 0.44 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 580.00 | 17.95 | 19.40 | 18.68 | 17.85 | +5.35 | +42.80% | 0.03 | 80 | 128 | 0.58 | 0.43 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 582.50 | 17.10 | 18.50 | 17.80 | 22.31 | +7.94 | +55.26% | 0.03 | 12 | 4 | 0.58 | 0.41 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 585.00 | 16.20 | 17.70 | 16.95 | 17.30 | +5.80 | +50.44% | 0.03 | 18 | 68 | 0.58 | 0.40 | 0.01 | -0.93 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 587.50 | 15.40 | 16.80 | 16.10 | 18.45 | +10.20 | +123.64% | 0.03 | 3 | 1 | 0.58 | 0.38 | 0.01 | -0.92 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 590.00 | 14.65 | 16.05 | 15.35 | 15.50 | +3.10 | +25.00% | 0.03 | 12 | 104 | 0.59 | 0.37 | 0.01 | -0.91 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 592.50 | 13.75 | 15.75 | 14.75 | 14.35 | +2.63 | +22.44% | 0.02 | 3 | 13 | 0.58 | 0.36 | 0.01 | -0.90 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 595.00 | 13.10 | 14.20 | 13.65 | 13.70 | +6.15 | +81.46% | 0.02 | 13 | 31 | 0.58 | 0.34 | 0.01 | -0.89 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 597.50 | 12.40 | 13.45 | 12.93 | 15.22 | +8.90 | +140.83% | 0.02 | 41 | 14 | 0.58 | 0.33 | 0.01 | -0.88 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 600.00 | 11.75 | 12.50 | 12.13 | 12.27 | +5.12 | +71.61% | 0.02 | 227 | 409 | 0.58 | 0.32 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 602.50 | 11.10 | 11.90 | 11.50 | 11.64 | +4.79 | +69.93% | 0.02 | 6,479 | 66 | 0.58 | 0.30 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 605.00 | 10.50 | 11.25 | 10.88 | 11.20 | +5.25 | +88.24% | 0.02 | 24 | 95 | 0.58 | 0.29 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 610.00 | 9.20 | 10.40 | 9.80 | 9.95 | +2.90 | +41.14% | 0.02 | 52 | 92 | 0.58 | 0.27 | 0.01 | -0.80 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 615.00 | 8.20 | 9.55 | 8.88 | 9.75 | +5.25 | +116.67% | 0.01 | 23 | 33 | 0.59 | 0.25 | 0.00 | -0.77 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 620.00 | 7.20 | 8.60 | 7.90 | 9.05 | +4.35 | +92.56% | 0.01 | 137 | 81 | 0.59 | 0.23 | 0.00 | -0.73 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 625.00 | 6.40 | 7.70 | 7.05 | 7.10 | +3.47 | +95.60% | 0.01 | 34 | 51 | 0.59 | 0.21 | 0.00 | -0.69 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 630.00 | 5.65 | 6.85 | 6.25 | 6.16 | +0.89 | +16.89% | 0.01 | 164 | 176 | 0.59 | 0.19 | 0.00 | -0.65 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 635.00 | 4.95 | 6.15 | 5.55 | 7.00 | +3.92 | +127.28% | 0.01 | 17 | 29 | 0.59 | 0.17 | 0.00 | -0.61 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 640.00 | 4.40 | 5.30 | 4.85 | 5.17 | +2.30 | +80.14% | 0.01 | 53 | 174 | 0.59 | 0.15 | 0.00 | -0.57 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 645.00 | 3.85 | 4.70 | 4.28 | 4.54 | +1.29 | +39.70% | 0.01 | 18 | 24 | 0.59 | 0.14 | 0.00 | -0.53 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 650.00 | 3.45 | 4.15 | 3.80 | 3.65 | +1.35 | +58.70% | 0.01 | 30 | 212 | 0.60 | 0.12 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 655.00 | 3.00 | 3.90 | 3.45 | 3.80 | +1.63 | +75.12% | 0.01 | 7 | 54 | 0.60 | 0.11 | 0.00 | -0.46 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 660.00 | 2.49 | 3.50 | 3.00 | 3.59 | +0.92 | +34.46% | 0.00 | 90 | 102 | 0.60 | 0.10 | 0.00 | -0.42 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 665.00 | 2.34 | 3.10 | 2.72 | 3.57 | +2.36 | +195.05% | 0.00 | 1 | 12 | 0.61 | 0.09 | 0.00 | -0.39 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 670.00 | 2.01 | 3.70 | 2.86 | 2.67 | +1.23 | +85.42% | 0.00 | 12 | 408 | 0.63 | 0.08 | 0.00 | -0.36 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 675.00 | 0.91 | 3.40 | 2.16 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.07 | 0.00 | -0.33 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 680.00 | 0.75 | 2.10 | 1.43 | 1.86 | +0.86 | +86.00% | 0.00 | 33 | 54 | 0.57 | 0.06 | 0.00 | -0.30 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 685.00 | 1.27 | 2.83 | 2.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.05 | 0.00 | -0.27 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 690.00 | 1.13 | 2.26 | 1.70 | 1.80 | +0.72 | +66.67% | 0.00 | 5 | 66 | 0.63 | 0.05 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 695.00 | 0.47 | 2.81 | 1.64 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.04 | 0.00 | -0.22 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 700.00 | 0.18 | 1.62 | 0.90 | 1.35 | +0.35 | +35.00% | 0.00 | 66 | 579 | 0.57 | 0.04 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 705.00 | 0.00 | 3.05 | 1.53 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.03 | 0.00 | -0.17 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 710.00 | 0.00 | 2.95 | 1.48 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.03 | 0.00 | -0.16 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 715.00 | 0.00 | 2.50 | 1.25 | 0.94 | -0.52 | -35.62% | 0.00 | 2 | 4 | 0.78 | 0.02 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 720.00 | 0.00 | 1.84 | 0.92 | 0.72 | +0.45 | +166.67% | 0.00 | 4 | 34 | 0.75 | 0.02 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 725.00 | 0.01 | 2.69 | 1.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.02 | 0.00 | -0.12 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 730.00 | 0.14 | 0.86 | 0.50 | 0.91 | +0.33 | +56.90% | 0.00 | 1 | 32 | 0.61 | 0.02 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 735.00 | 0.00 | 2.36 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.09 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 740.00 | 0.00 | 1.20 | 0.60 | 0.60 | +0.42 | +233.34% | 0.00 | 2 | 210 | 0.75 | 0.01 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 745.00 | 0.00 | 2.32 | 1.16 | 0.55 | -0.13 | -19.12% | 0.00 | 1 | 9 | 0.87 | 0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 750.00 | 0.00 | 0.66 | 0.33 | 0.52 | -0.01 | -1.89% | 0.00 | 5 | 36 | 0.71 | 0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 755.00 | 0.00 | 2.29 | 1.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 760.00 | 0.00 | 1.22 | 0.61 | 0.43 | +0.03 | +7.50% | 0.00 | 9 | 13 | 0.81 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 765.00 | 0.01 | 0.33 | 0.17 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 322 | 0.58 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 770.00 | 0.01 | 0.24 | 0.13 | 0.26 | +0.02 | +8.34% | 0.00 | 7 | 237 | 0.58 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 775.00 | 0.01 | 0.21 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 31 | 0.58 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 780.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.97 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 785.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 9/25/2026 4:00:09 PM EST | |||
| 790.00 | 0.00 | 2.23 | 1.12 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.00 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 795.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 800.00 | 0.05 | 0.19 | 0.12 | 0.14 | -0.01 | -6.67% | 0.00 | 67 | 167 | 0.67 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 805.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 810.00 | 0.00 | 0.24 | 0.12 | 0.12 | -0.79 | -86.82% | 0.00 | 1 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 815.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 820.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 426 | 0.72 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 825.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 830.00 | 0.00 | 2.17 | 1.09 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 835.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 840.00 | 0.05 | 0.23 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.76 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 845.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 850.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 18 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 855.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 860.00 | 0.00 | 2.15 | 1.08 | 0.08 | -0.08 | -50.00% | 0.00 | 6 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 870.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 880.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 890.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 842 | 2.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 275.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 144 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 216 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 21 | 1.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 23 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 315.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 69 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 335.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.53 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 147 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 224 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 355.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 2.16 | 1.08 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 107 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 365.00 | 0.00 | 0.73 | 0.37 | 0.04 | -0.15 | -78.95% | 0.00 | 7 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 370.00 | 0.04 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 16 | 97 | 0.80 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 375.00 | 0.00 | 0.82 | 0.41 | 0.09 | -0.04 | -30.77% | 0.00 | 7 | 30 | 1.05 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.34 | +0.21 | +161.54% | 0.00 | 2 | 63 | 1.11 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 385.00 | 0.00 | 2.21 | 1.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.19 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 2.22 | 1.11 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 82 | 1.15 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 395.00 | 0.00 | 1.18 | 0.59 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.12 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.43 | -0.17 | -28.34% | 0.00 | 40 | 90 | 1.03 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 405.00 | 0.00 | 2.27 | 1.14 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 1.16 | 0.58 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.90 | 0.00 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 415.00 | 0.00 | 0.28 | 0.14 | 0.40 | -0.11 | -21.57% | 0.00 | 2 | 174 | 0.72 | -0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.28 | -0.32 | -53.34% | 0.00 | 3 | 114 | 0.65 | -0.01 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 425.00 | 0.20 | 1.18 | 0.69 | 0.29 | -0.52 | -64.20% | 0.00 | 4 | 83 | 0.72 | -0.01 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 430.00 | 0.00 | 1.40 | 0.70 | 0.53 | -0.37 | -41.12% | 0.00 | 14 | 82 | 0.82 | -0.01 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 435.00 | 0.00 | 2.50 | 1.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.89 | -0.01 | 0.00 | -0.13 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 440.00 | 0.35 | 1.41 | 0.88 | 0.56 | -0.83 | -59.72% | 0.00 | 11 | 155 | 0.67 | -0.02 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 445.00 | 0.33 | 1.15 | 0.74 | 0.63 | -0.84 | -57.15% | 0.00 | 2 | 192 | 0.63 | -0.02 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 450.00 | 0.61 | 1.89 | 1.25 | 0.72 | -0.78 | -52.00% | 0.00 | 16 | 223 | 0.62 | -0.03 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 455.00 | 0.00 | 1.66 | 0.83 | 0.97 | -1.31 | -57.46% | 0.00 | 5 | 81 | 0.72 | -0.03 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 460.00 | 0.61 | 1.61 | 1.11 | 1.03 | -1.49 | -59.13% | 0.00 | 7 | 146 | 0.60 | -0.04 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 465.00 | 0.51 | 1.91 | 1.21 | 1.28 | -1.71 | -57.20% | 0.00 | 3 | 127 | 0.58 | -0.05 | 0.00 | -0.30 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 470.00 | 1.36 | 1.93 | 1.65 | 1.50 | -1.95 | -56.53% | 0.00 | 62 | 86 | 0.60 | -0.06 | 0.00 | -0.32 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 475.00 | 1.70 | 2.26 | 1.98 | 1.70 | -2.05 | -54.67% | 0.00 | 35 | 297 | 0.60 | -0.06 | 0.00 | -0.35 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 480.00 | 2.09 | 2.64 | 2.37 | 2.16 | -3.66 | -62.89% | 0.00 | 71 | 102 | 0.60 | -0.07 | 0.00 | -0.38 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 485.00 | 2.54 | 3.20 | 2.87 | 2.43 | -3.02 | -55.42% | 0.01 | 30 | 74 | 0.60 | -0.09 | 0.00 | -0.42 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 490.00 | 3.00 | 3.75 | 3.38 | 3.10 | -2.87 | -48.08% | 0.01 | 27 | 119 | 0.59 | -0.10 | 0.00 | -0.45 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 495.00 | 3.50 | 4.30 | 3.90 | 3.75 | -5.26 | -58.38% | 0.01 | 27 | 128 | 0.58 | -0.11 | 0.00 | -0.49 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 500.00 | 4.40 | 4.85 | 4.63 | 4.50 | -6.00 | -57.15% | 0.01 | 120 | 248 | 0.59 | -0.13 | 0.00 | -0.53 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 505.00 | 5.05 | 6.00 | 5.53 | 4.80 | -5.55 | -53.63% | 0.01 | 39 | 63 | 0.59 | -0.15 | 0.00 | -0.58 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 510.00 | 6.05 | 6.60 | 6.33 | 6.42 | -5.43 | -45.83% | 0.01 | 88 | 268 | 0.58 | -0.17 | 0.00 | -0.62 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 515.00 | 7.00 | 7.90 | 7.45 | 6.98 | -8.89 | -56.02% | 0.01 | 45 | 103 | 0.58 | -0.19 | 0.00 | -0.66 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 520.00 | 8.10 | 9.15 | 8.63 | 8.70 | -5.90 | -40.42% | 0.02 | 46 | 120 | 0.58 | -0.22 | 0.00 | -0.71 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 525.00 | 9.40 | 10.45 | 9.93 | 9.40 | -9.90 | -51.30% | 0.02 | 28 | 113 | 0.58 | -0.24 | 0.00 | -0.75 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 530.00 | 11.00 | 11.90 | 11.45 | 11.25 | -10.70 | -48.75% | 0.02 | 48 | 107 | 0.58 | -0.27 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 535.00 | 12.10 | 13.55 | 12.83 | 12.05 | -12.15 | -50.21% | 0.02 | 10 | 75 | 0.57 | -0.30 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 537.50 | 13.10 | 14.35 | 13.73 | 11.77 | -13.92 | -54.19% | 0.03 | 1 | 7 | 0.57 | -0.31 | 0.01 | -0.84 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 540.00 | 14.10 | 15.25 | 14.68 | 14.31 | -9.19 | -39.11% | 0.03 | 140 | 107 | 0.58 | -0.33 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 542.50 | 15.15 | 16.20 | 15.68 | 14.21 | -11.59 | -44.93% | 0.03 | 48 | 1 | 0.58 | -0.34 | 0.01 | -0.87 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 545.00 | 16.10 | 17.20 | 16.65 | 14.09 | -14.91 | -51.42% | 0.03 | 11 | 52 | 0.58 | -0.36 | 0.01 | -0.89 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 547.50 | 17.05 | 18.25 | 17.65 | 15.25 | -15.40 | -50.25% | 0.03 | 6 | 4 | 0.58 | -0.38 | 0.01 | -0.90 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 550.00 | 18.15 | 19.30 | 18.73 | 17.75 | -9.85 | -35.69% | 0.03 | 49 | 111 | 0.58 | -0.39 | 0.01 | -0.91 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 552.50 | 19.25 | 21.25 | 20.25 | 19.00 | -15.70 | -45.25% | 0.04 | 39 | 5 | 0.59 | -0.41 | 0.01 | -0.92 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 555.00 | 20.40 | 21.90 | 21.15 | 19.90 | -17.53 | -46.84% | 0.04 | 82 | 42 | 0.58 | -0.42 | 0.01 | -0.93 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 557.50 | 21.30 | 23.50 | 22.40 | 20.10 | -18.98 | -48.57% | 0.04 | 19 | 11 | 0.57 | -0.44 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 560.00 | 22.75 | 24.15 | 23.45 | 23.25 | -10.07 | -30.23% | 0.04 | 94 | 48 | 0.58 | -0.45 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 562.50 | 23.80 | 25.30 | 24.55 | 23.47 | -11.03 | -31.98% | 0.04 | 16 | 4 | 0.57 | -0.47 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 565.00 | 25.20 | 27.80 | 26.50 | 26.20 | -9.75 | -27.13% | 0.05 | 87 | 70 | 0.59 | -0.48 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 567.50 | 26.50 | 28.10 | 27.30 | 26.05 | -16.76 | -39.15% | 0.05 | 14 | 1 | 0.57 | -0.50 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 570.00 | 27.90 | 29.00 | 28.45 | 29.00 | -16.52 | -36.30% | 0.05 | 59 | 91 | 0.57 | -0.51 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 572.50 | 29.35 | 31.50 | 30.43 | 28.79 | -10.96 | -27.58% | 0.05 | 26 | 18 | 0.58 | -0.53 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 575.00 | 30.85 | 33.10 | 31.98 | 30.25 | -12.65 | -29.49% | 0.06 | 7 | 17 | 0.58 | -0.54 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 577.50 | 32.30 | 34.65 | 33.48 | 39.90 | -9.75 | -19.64% | 0.06 | 1 | 3 | 0.58 | -0.56 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 580.00 | 32.60 | 36.15 | 34.38 | 46.17 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.59 | -0.57 | 0.01 | -0.94 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 582.50 | 35.40 | 37.15 | 36.28 | 35.00 | -12.92 | -26.97% | 0.06 | 6 | 1 | 0.58 | -0.59 | 0.01 | -0.94 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 585.00 | 37.10 | 39.40 | 38.25 | 46.13 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.59 | -0.60 | 0.01 | -0.93 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 587.50 | 38.65 | 41.30 | 39.98 | 39.41 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | -0.62 | 0.01 | -0.92 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 590.00 | 40.40 | 42.70 | 41.55 | 36.20 | -0.15 | -0.42% | 0.07 | 5 | 82 | 0.59 | -0.63 | 0.01 | -0.91 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 592.50 | 42.25 | 44.20 | 43.23 | % | 0.07 | 0 | 0 | 0.59 | -0.64 | 0.01 | -0.90 | 9/25/2026 4:00:09 PM EST | |||
| 595.00 | 43.75 | 47.00 | 45.38 | 43.68 | -20.10 | -31.52% | 0.08 | 4 | 45 | 0.58 | -0.66 | 0.01 | -0.89 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 597.50 | 45.65 | 47.60 | 46.63 | % | 0.08 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.88 | 9/25/2026 4:00:09 PM EST | |||
| 600.00 | 46.55 | 49.85 | 48.20 | 49.86 | -19.71 | -28.34% | 0.08 | 2 | 16 | 0.58 | -0.68 | 0.01 | -0.86 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 602.50 | 49.20 | 51.20 | 50.20 | 46.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.70 | 0.01 | -0.85 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 605.00 | 50.75 | 53.75 | 52.25 | 50.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.71 | 0.01 | -0.83 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 610.00 | 54.45 | 57.55 | 56.00 | 56.95 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.58 | -0.73 | 0.01 | -0.80 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 615.00 | 58.40 | 61.50 | 59.95 | 60.20 | -0.55 | -0.91% | 0.10 | 2 | 0 | 0.59 | -0.75 | 0.00 | -0.77 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 620.00 | 62.50 | 65.00 | 63.75 | 60.13 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | -0.77 | 0.00 | -0.73 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 625.00 | 66.75 | 69.65 | 68.20 | 62.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.79 | 0.00 | -0.69 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 630.00 | 70.30 | 73.85 | 72.08 | 66.50 | -28.65 | -30.11% | 0.11 | 5 | 3 | 0.58 | -0.81 | 0.00 | -0.65 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 635.00 | 74.70 | 78.30 | 76.50 | 77.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.83 | 0.00 | -0.61 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 640.00 | 79.05 | 82.60 | 80.83 | 69.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | -0.85 | 0.00 | -0.57 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 645.00 | 83.50 | 87.00 | 85.25 | % | 0.13 | 0 | 0 | 0.57 | -0.86 | 0.00 | -0.53 | 9/25/2026 4:00:09 PM EST | |||
| 650.00 | 88.40 | 91.60 | 90.00 | 79.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.58 | -0.88 | 0.00 | -0.50 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 655.00 | 92.65 | 96.15 | 94.40 | % | 0.14 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.46 | 9/25/2026 4:00:09 PM EST | |||
| 660.00 | 97.65 | 101.45 | 99.55 | 111.65 | +22.65 | +25.45% | 0.15 | 1 | 11 | 0.58 | -0.90 | 0.00 | -0.42 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 665.00 | 102.00 | 105.65 | 103.83 | % | 0.16 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.39 | 9/25/2026 4:00:09 PM EST | |||
| 670.00 | 106.65 | 110.15 | 108.40 | 100.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | -0.92 | 0.00 | -0.36 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 675.00 | 111.35 | 115.30 | 113.33 | % | 0.17 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.33 | 9/25/2026 4:00:09 PM EST | |||
| 680.00 | 116.15 | 119.75 | 117.95 | 118.83 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.74 | -0.94 | 0.00 | -0.30 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 685.00 | 121.00 | 124.50 | 122.75 | % | 0.18 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.27 | 9/25/2026 4:00:09 PM EST | |||
| 690.00 | 125.85 | 129.35 | 127.60 | 120.50 | -10.50 | -8.02% | 0.18 | 10 | 15 | 0.76 | -0.95 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 695.00 | 130.70 | 134.25 | 132.48 | 157.51 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.22 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 700.00 | 135.55 | 139.05 | 137.30 | 128.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.78 | -0.96 | 0.00 | -0.20 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 705.00 | 140.70 | 144.05 | 142.38 | % | 0.20 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.17 | 9/25/2026 4:00:09 PM EST | |||
| 710.00 | 145.40 | 148.90 | 147.15 | 168.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.16 | 9/15/2026 | 9/25/2026 4:00:09 PM EST |
| 715.00 | 150.30 | 153.80 | 152.05 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.14 | 9/25/2026 4:00:09 PM EST | |||
| 720.00 | 155.25 | 158.95 | 157.10 | % | 0.22 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.12 | 9/25/2026 4:00:09 PM EST | |||
| 725.00 | 160.20 | 163.85 | 162.03 | % | 0.22 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.12 | 9/25/2026 4:00:09 PM EST | |||
| 730.00 | 165.15 | 168.65 | 166.90 | 149.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.10 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 735.00 | 170.10 | 173.60 | 171.85 | 195.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 740.00 | 175.10 | 178.75 | 176.93 | 168.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 745.00 | 180.05 | 183.55 | 181.80 | % | 0.24 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.07 | 9/25/2026 4:00:09 PM EST | |||
| 750.00 | 185.05 | 188.50 | 186.78 | 184.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 755.00 | 189.95 | 194.00 | 191.98 | 205.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 760.00 | 195.05 | 198.70 | 196.88 | 195.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 765.00 | 199.95 | 204.40 | 202.18 | 221.70 | +15.25 | +7.39% | 0.26 | 1 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 770.00 | 205.00 | 208.65 | 206.83 | 204.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 775.00 | 210.00 | 213.45 | 211.73 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.03 | 9/25/2026 4:00:09 PM EST | |||
| 780.00 | 215.00 | 218.45 | 216.73 | 214.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 785.00 | 220.00 | 223.65 | 221.83 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 9/25/2026 4:00:09 PM EST | |||
| 790.00 | 225.00 | 228.65 | 226.83 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 9/25/2026 4:00:09 PM EST | |||
| 795.00 | 230.00 | 233.45 | 231.73 | 223.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 800.00 | 235.00 | 238.45 | 236.73 | 231.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 805.00 | 240.00 | 243.45 | 241.73 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 810.00 | 245.00 | 248.45 | 246.73 | 242.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 815.00 | 250.00 | 253.45 | 251.73 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 820.00 | 255.00 | 258.45 | 256.73 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 825.00 | 260.00 | 263.50 | 261.75 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:09 PM EST | |||
| 830.00 | 265.00 | 268.65 | 266.83 | 258.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 835.00 | 270.00 | 273.65 | 271.83 | 266.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 840.00 | 275.00 | 278.65 | 276.83 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 845.00 | 280.00 | 283.45 | 281.73 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 850.00 | 285.00 | 288.45 | 286.73 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 855.00 | 290.00 | 293.45 | 291.73 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 860.00 | 295.25 | 298.65 | 296.95 | 289.44 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 870.00 | 305.00 | 308.45 | 306.73 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 880.00 | 315.00 | 318.65 | 316.83 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 890.00 | 325.00 | 328.65 | 326.83 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST |