Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $454.16 as of 8/10/2026 7:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 409.10 | 413.20 | 411.15 | 377.85 | 0.00 | 0.00% | 6.85 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 9:59:11 AM EST |
| 65.00 | 404.05 | 408.15 | 406.10 | 398.30 | +274.94 | +222.88% | 6.25 | 1 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 70.00 | 399.15 | 403.25 | 401.20 | 355.85 | 0.00 | 0.00% | 5.73 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/10/2026 9:59:11 AM EST |
| 75.00 | 394.15 | 398.05 | 396.10 | 288.75 | 0.00 | 0.00% | 5.28 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 80.00 | 389.25 | 393.00 | 391.13 | 338.05 | 0.00 | 0.00% | 4.89 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:11 AM EST |
| 85.00 | 384.30 | 388.10 | 386.20 | 234.00 | 0.00 | 0.00% | 4.54 | 0 | 19 | 2.16 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/10/2026 9:59:11 AM EST |
| 90.00 | 379.35 | 383.15 | 381.25 | 305.40 | 0.00 | 0.00% | 4.24 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:11 AM EST |
| 95.00 | 374.35 | 378.20 | 376.28 | 376.89 | +68.69 | +22.29% | 3.96 | 1 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 100.00 | 369.40 | 373.25 | 371.33 | 295.55 | 0.00 | 0.00% | 3.71 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:11 AM EST |
| 105.00 | 364.45 | 368.50 | 366.48 | 353.00 | 0.00 | 0.00% | 3.49 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 110.00 | 359.55 | 363.35 | 361.45 | 301.46 | 0.00 | 0.00% | 3.29 | 0 | 13 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/10/2026 9:59:11 AM EST |
| 115.00 | 354.55 | 358.45 | 356.50 | 301.00 | 0.00 | 0.00% | 3.10 | 0 | 12 | 1.77 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 120.00 | 349.60 | 353.35 | 351.48 | 278.20 | 0.00 | 0.00% | 2.93 | 0 | 21 | 1.77 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 8/10/2026 9:59:11 AM EST |
| 125.00 | 344.65 | 348.50 | 346.58 | 308.85 | 0.00 | 0.00% | 2.77 | 0 | 26 | 1.73 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/10/2026 9:59:11 AM EST |
| 130.00 | 339.70 | 343.60 | 341.65 | 350.15 | 0.00 | 0.00% | 2.63 | 0 | 65 | 1.61 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/10/2026 9:59:11 AM EST |
| 135.00 | 334.75 | 338.75 | 336.75 | 290.60 | 0.00 | 0.00% | 2.49 | 0 | 28 | 1.61 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 140.00 | 329.80 | 333.90 | 331.85 | 278.70 | 0.00 | 0.00% | 2.37 | 0 | 29 | 1.58 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 145.00 | 324.85 | 328.50 | 326.68 | 235.20 | 0.00 | 0.00% | 2.25 | 0 | 31 | 1.54 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/10/2026 9:59:11 AM EST |
| 150.00 | 319.95 | 323.75 | 321.85 | 244.60 | 0.00 | 0.00% | 2.15 | 0 | 12 | 1.46 | 1.00 | 0.00 | -0.02 | 7/29/2026 | 8/10/2026 9:59:11 AM EST |
| 155.00 | 315.00 | 318.75 | 316.88 | 251.30 | 0.00 | 0.00% | 2.04 | 0 | 37 | 1.45 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 160.00 | 310.10 | 314.00 | 312.05 | 249.76 | 0.00 | 0.00% | 1.95 | 0 | 24 | 1.42 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 8/10/2026 9:59:11 AM EST |
| 165.00 | 305.15 | 309.15 | 307.15 | 232.03 | 0.00 | 0.00% | 1.86 | 0 | 21 | 1.41 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 8/10/2026 9:59:11 AM EST |
| 170.00 | 300.25 | 304.25 | 302.25 | 219.60 | 0.00 | 0.00% | 1.78 | 0 | 54 | 1.37 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/10/2026 9:59:11 AM EST |
| 175.00 | 295.35 | 299.50 | 297.43 | 274.61 | 0.00 | 0.00% | 1.70 | 0 | 54 | 1.32 | 1.00 | 0.00 | -0.03 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 180.00 | 290.45 | 294.55 | 292.50 | 225.35 | 0.00 | 0.00% | 1.62 | 0 | 85 | 1.30 | 1.00 | 0.00 | -0.04 | 7/15/2026 | 8/10/2026 9:59:11 AM EST |
| 185.00 | 285.55 | 289.65 | 287.60 | 253.77 | 0.00 | 0.00% | 1.55 | 0 | 42 | 1.26 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 8/10/2026 9:59:11 AM EST |
| 190.00 | 280.65 | 284.60 | 282.63 | 259.65 | 0.00 | 0.00% | 1.49 | 0 | 47 | 1.24 | 0.99 | 0.00 | -0.04 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 195.00 | 275.80 | 279.90 | 277.85 | 188.82 | 0.00 | 0.00% | 1.42 | 0 | 118 | 1.20 | 0.99 | 0.00 | -0.05 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 200.00 | 270.90 | 274.90 | 272.90 | 221.51 | 0.00 | 0.00% | 1.36 | 0 | 139 | 1.17 | 0.99 | 0.00 | -0.06 | 7/27/2026 | 8/10/2026 9:59:11 AM EST |
| 210.00 | 261.25 | 265.45 | 263.35 | 247.65 | +15.65 | +6.75% | 1.25 | 1 | 292 | 1.16 | 0.99 | 0.00 | -0.07 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 220.00 | 251.60 | 255.40 | 253.50 | 232.84 | 0.00 | 0.00% | 1.15 | 0 | 150 | 1.13 | 0.98 | 0.00 | -0.08 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 230.00 | 242.10 | 245.75 | 243.93 | 213.37 | 0.00 | 0.00% | 1.06 | 0 | 97 | 0.79 | 0.98 | 0.00 | -0.09 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 240.00 | 232.60 | 236.35 | 234.48 | 146.70 | 0.00 | 0.00% | 0.98 | 0 | 135 | 0.85 | 0.97 | 0.00 | -0.11 | 7/29/2026 | 8/10/2026 9:59:11 AM EST |
| 250.00 | 223.20 | 227.05 | 225.13 | 236.00 | 0.00 | 0.00% | 0.90 | 0 | 162 | 0.88 | 0.97 | 0.00 | -0.12 | 8/5/2026 | 8/10/2026 9:59:11 AM EST |
| 260.00 | 214.05 | 217.55 | 215.80 | 150.00 | 0.00 | 0.00% | 0.83 | 0 | 66 | 0.87 | 0.96 | 0.00 | -0.14 | 7/16/2026 | 8/10/2026 9:59:11 AM EST |
| 270.00 | 205.00 | 208.55 | 206.78 | 190.50 | 0.00 | 0.00% | 0.77 | 0 | 83 | 0.88 | 0.95 | 0.00 | -0.16 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 280.00 | 196.05 | 199.40 | 197.73 | 202.50 | 0.00 | 0.00% | 0.71 | 0 | 299 | 0.86 | 0.94 | 0.00 | -0.18 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 290.00 | 187.25 | 190.80 | 189.03 | 116.00 | 0.00 | 0.00% | 0.65 | 0 | 53 | 0.87 | 0.93 | 0.00 | -0.20 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 300.00 | 178.60 | 182.00 | 180.30 | 184.00 | 0.00 | 0.00% | 0.60 | 0 | 190 | 0.86 | 0.91 | 0.00 | -0.23 | 8/5/2026 | 8/10/2026 9:59:11 AM EST |
| 310.00 | 170.15 | 173.85 | 172.00 | 121.95 | 0.00 | 0.00% | 0.55 | 0 | 159 | 0.86 | 0.90 | 0.00 | -0.25 | 7/30/2026 | 8/10/2026 9:59:11 AM EST |
| 320.00 | 161.95 | 165.10 | 163.53 | 171.30 | 0.00 | 0.00% | 0.51 | 0 | 189 | 0.86 | 0.89 | 0.00 | -0.27 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 330.00 | 153.90 | 157.60 | 155.75 | 107.80 | 0.00 | 0.00% | 0.47 | 0 | 36 | 0.85 | 0.87 | 0.00 | -0.30 | 7/31/2026 | 8/10/2026 9:59:11 AM EST |
| 340.00 | 146.15 | 149.35 | 147.75 | 143.93 | 0.00 | 0.00% | 0.43 | 0 | 71 | 0.85 | 0.85 | 0.00 | -0.32 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 350.00 | 138.60 | 141.85 | 140.23 | 94.15 | 0.00 | 0.00% | 0.40 | 0 | 187 | 0.85 | 0.83 | 0.00 | -0.34 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 360.00 | 131.45 | 134.55 | 133.00 | 89.89 | 0.00 | 0.00% | 0.37 | 0 | 82 | 0.84 | 0.81 | 0.00 | -0.36 | 7/31/2026 | 8/10/2026 9:59:11 AM EST |
| 370.00 | 124.45 | 127.60 | 126.03 | 133.50 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.85 | 0.79 | 0.00 | -0.39 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 380.00 | 118.05 | 120.90 | 119.48 | 127.22 | 0.00 | 0.00% | 0.31 | 0 | 81 | 0.85 | 0.77 | 0.00 | -0.41 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 390.00 | 111.75 | 114.25 | 113.00 | 85.00 | 0.00 | 0.00% | 0.29 | 0 | 149 | 0.84 | 0.75 | 0.00 | -0.43 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 400.00 | 105.55 | 108.20 | 106.88 | 104.50 | -5.64 | -5.13% | 0.27 | 1 | 220 | 0.85 | 0.72 | 0.00 | -0.44 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 410.00 | 99.35 | 102.00 | 100.68 | 90.00 | 0.00 | 0.00% | 0.25 | 0 | 178 | 0.84 | 0.70 | 0.00 | -0.46 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 420.00 | 93.40 | 96.50 | 94.95 | 68.92 | 0.00 | 0.00% | 0.23 | 0 | 114 | 0.85 | 0.68 | 0.00 | -0.47 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 430.00 | 88.25 | 91.20 | 89.73 | 89.97 | +11.97 | +15.35% | 0.21 | 1 | 252 | 0.84 | 0.65 | 0.00 | -0.49 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 440.00 | 82.95 | 85.95 | 84.45 | 85.45 | +11.40 | +15.40% | 0.19 | 10 | 168 | 0.84 | 0.63 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 450.00 | 78.30 | 80.85 | 79.58 | 73.80 | +4.80 | +6.96% | 0.18 | 2 | 276 | 0.84 | 0.61 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 460.00 | 73.65 | 76.40 | 75.03 | 77.20 | +12.37 | +19.09% | 0.16 | 27 | 435 | 0.84 | 0.58 | 0.00 | -0.51 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 470.00 | 69.50 | 71.70 | 70.60 | 72.95 | +22.80 | +45.47% | 0.15 | 14 | 193 | 0.84 | 0.56 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 480.00 | 65.40 | 67.70 | 66.55 | 65.72 | +11.42 | +21.04% | 0.14 | 5 | 100 | 0.85 | 0.54 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 490.00 | 60.75 | 63.50 | 62.13 | 55.47 | -1.48 | -2.60% | 0.13 | 2 | 67 | 0.84 | 0.51 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 500.00 | 57.75 | 59.70 | 58.73 | 58.55 | +8.48 | +16.94% | 0.12 | 15 | 422 | 0.85 | 0.49 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 510.00 | 54.20 | 56.20 | 55.20 | 54.90 | +18.65 | +51.45% | 0.11 | 15 | 153 | 0.85 | 0.47 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 520.00 | 49.95 | 52.95 | 51.45 | 44.00 | 0.00 | 0.00% | 0.10 | 0 | 139 | 0.85 | 0.45 | 0.00 | -0.52 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 530.00 | 46.90 | 49.90 | 48.40 | 49.90 | +9.22 | +22.67% | 0.09 | 17 | 138 | 0.85 | 0.43 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 540.00 | 43.80 | 46.70 | 45.25 | 30.65 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.85 | 0.41 | 0.00 | -0.51 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 550.00 | 41.30 | 43.80 | 42.55 | 42.10 | +7.03 | +20.05% | 0.08 | 21 | 168 | 0.85 | 0.39 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 560.00 | 38.25 | 41.30 | 39.78 | 37.80 | +4.20 | +12.50% | 0.07 | 16 | 70 | 0.85 | 0.37 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 570.00 | 35.75 | 38.65 | 37.20 | 29.26 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.85 | 0.36 | 0.00 | -0.49 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 580.00 | 33.40 | 36.30 | 34.85 | 29.20 | 0.00 | 0.00% | 0.06 | 0 | 260 | 0.85 | 0.34 | 0.00 | -0.48 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 590.00 | 31.15 | 33.90 | 32.53 | 33.72 | +7.72 | +29.70% | 0.06 | 1 | 209 | 0.86 | 0.32 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 600.00 | 29.10 | 31.90 | 30.50 | 31.62 | +6.32 | +24.98% | 0.05 | 7 | 191 | 0.85 | 0.31 | 0.00 | -0.46 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 610.00 | 28.20 | 30.05 | 29.13 | 23.46 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.86 | 0.29 | 0.00 | -0.45 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 620.00 | 25.50 | 28.30 | 26.90 | 18.27 | 0.00 | 0.00% | 0.04 | 0 | 414 | 0.86 | 0.28 | 0.00 | -0.44 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 630.00 | 23.95 | 26.55 | 25.25 | 14.45 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.86 | 0.26 | 0.00 | -0.43 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 640.00 | 22.35 | 25.35 | 23.85 | 21.39 | +1.76 | +8.97% | 0.04 | 3 | 65 | 0.86 | 0.25 | 0.00 | -0.42 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 650.00 | 21.20 | 23.90 | 22.55 | 18.46 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.86 | 0.24 | 0.00 | -0.41 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 660.00 | 20.25 | 22.55 | 21.40 | 20.83 | +4.98 | +31.42% | 0.03 | 1 | 27 | 0.86 | 0.22 | 0.00 | -0.40 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 670.00 | 18.35 | 20.75 | 19.55 | 14.51 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.86 | 0.21 | 0.00 | -0.38 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 680.00 | 17.25 | 20.10 | 18.68 | 18.89 | +4.82 | +34.26% | 0.03 | 1 | 23 | 0.86 | 0.20 | 0.00 | -0.37 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 690.00 | 15.90 | 18.95 | 17.43 | 13.87 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.86 | 0.19 | 0.00 | -0.36 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 700.00 | 15.00 | 17.15 | 16.08 | 16.01 | +3.10 | +24.02% | 0.02 | 25 | 1,357 | 0.87 | 0.18 | 0.00 | -0.35 | 8/10/2026 | 8/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:11 AM EST | |||
| 65.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/10/2026 9:59:11 AM EST |
| 75.00 | 0.00 | 0.28 | 0.14 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/10/2026 9:59:11 AM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:11 AM EST | |||
| 85.00 | 0.00 | 0.28 | 0.14 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/10/2026 9:59:11 AM EST |
| 90.00 | 0.00 | 0.28 | 0.14 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/10/2026 9:59:11 AM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/10/2026 9:59:11 AM EST |
| 100.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:11 AM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 9:59:11 AM EST |
| 110.00 | 0.01 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 115.00 | 0.00 | 0.31 | 0.16 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/10/2026 9:59:11 AM EST |
| 120.00 | 0.00 | 0.32 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.31 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 8/10/2026 9:59:11 AM EST |
| 125.00 | 0.00 | 0.33 | 0.17 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.28 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 8/10/2026 9:59:11 AM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.25 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 135.00 | 0.01 | 0.36 | 0.19 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.04 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 140.00 | 0.00 | 0.38 | 0.19 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 8/10/2026 9:59:11 AM EST |
| 145.00 | 0.00 | 0.43 | 0.22 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/10/2026 9:59:11 AM EST |
| 150.00 | 0.01 | 0.49 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 155.00 | 0.00 | 0.56 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 8/10/2026 9:59:11 AM EST |
| 160.00 | 0.00 | 0.64 | 0.32 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.14 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 165.00 | 0.00 | 0.81 | 0.41 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.14 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 170.00 | 0.00 | 0.81 | 0.41 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.12 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 8/10/2026 9:59:11 AM EST |
| 175.00 | 0.00 | 0.92 | 0.46 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.11 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 180.00 | 0.00 | 1.04 | 0.52 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.11 | 0.00 | 0.00 | -0.04 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 185.00 | 0.00 | 1.19 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.09 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 190.00 | 0.00 | 1.33 | 0.67 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.08 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 195.00 | 0.00 | 1.47 | 0.74 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.07 | -0.01 | 0.00 | -0.05 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 200.00 | 0.50 | 1.60 | 1.05 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 957 | 0.90 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 210.00 | 0.07 | 2.23 | 1.15 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.86 | -0.01 | 0.00 | -0.07 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 220.00 | 0.34 | 2.53 | 1.44 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.89 | -0.02 | 0.00 | -0.08 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 230.00 | 0.66 | 3.10 | 1.88 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.90 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 240.00 | 1.13 | 3.70 | 2.42 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.90 | -0.03 | 0.00 | -0.11 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 250.00 | 1.77 | 3.35 | 2.56 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.89 | -0.03 | 0.00 | -0.12 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 260.00 | 2.48 | 4.10 | 3.29 | 3.45 | -2.35 | -40.52% | 0.01 | 1 | 539 | 0.87 | -0.04 | 0.00 | -0.14 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 270.00 | 3.35 | 5.05 | 4.20 | 4.15 | -1.28 | -23.58% | 0.02 | 4 | 181 | 0.88 | -0.05 | 0.00 | -0.16 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 280.00 | 4.60 | 5.55 | 5.08 | 5.02 | -3.56 | -41.50% | 0.02 | 4 | 96 | 0.87 | -0.06 | 0.00 | -0.18 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 290.00 | 5.75 | 6.75 | 6.25 | 9.29 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.87 | -0.07 | 0.00 | -0.20 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 300.00 | 7.10 | 8.00 | 7.55 | 7.31 | -2.39 | -24.64% | 0.03 | 3 | 245 | 0.86 | -0.09 | 0.00 | -0.23 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 310.00 | 8.70 | 9.60 | 9.15 | 8.95 | -4.37 | -32.81% | 0.03 | 23 | 828 | 0.85 | -0.10 | 0.00 | -0.25 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 320.00 | 9.95 | 11.30 | 10.63 | 10.53 | -2.72 | -20.53% | 0.03 | 42 | 550 | 0.84 | -0.11 | 0.00 | -0.27 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 330.00 | 11.70 | 13.70 | 12.70 | 12.50 | -3.10 | -19.88% | 0.04 | 41 | 767 | 0.85 | -0.13 | 0.00 | -0.30 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 340.00 | 13.60 | 15.90 | 14.75 | 15.20 | -6.80 | -30.91% | 0.04 | 1 | 470 | 0.85 | -0.15 | 0.00 | -0.32 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 350.00 | 15.90 | 18.40 | 17.15 | 17.14 | -3.13 | -15.45% | 0.05 | 1 | 450 | 0.85 | -0.17 | 0.00 | -0.34 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 360.00 | 18.70 | 20.50 | 19.60 | 19.82 | -3.18 | -13.83% | 0.05 | 21 | 379 | 0.84 | -0.19 | 0.00 | -0.36 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 370.00 | 22.15 | 23.10 | 22.63 | 22.80 | -3.61 | -13.67% | 0.06 | 3 | 729 | 0.84 | -0.21 | 0.00 | -0.39 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 380.00 | 25.20 | 27.45 | 26.33 | 25.65 | -4.08 | -13.73% | 0.07 | 33 | 278 | 0.84 | -0.23 | 0.00 | -0.41 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 390.00 | 28.45 | 31.15 | 29.80 | 37.37 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.84 | -0.25 | 0.00 | -0.43 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 400.00 | 32.55 | 34.55 | 33.55 | 32.50 | -8.92 | -21.54% | 0.08 | 16 | 158 | 0.84 | -0.28 | 0.00 | -0.44 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 410.00 | 36.30 | 39.00 | 37.65 | 46.22 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.84 | -0.30 | 0.00 | -0.46 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 420.00 | 40.60 | 42.90 | 41.75 | 45.70 | +0.20 | +0.44% | 0.10 | 4 | 146 | 0.84 | -0.32 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 430.00 | 45.20 | 48.20 | 46.70 | 62.68 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.85 | -0.35 | 0.00 | -0.49 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 440.00 | 50.00 | 52.35 | 51.18 | 55.30 | -12.90 | -18.92% | 0.12 | 1 | 57 | 0.84 | -0.37 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 450.00 | 55.00 | 57.45 | 56.23 | 54.30 | -7.58 | -12.25% | 0.12 | 11 | 73 | 0.85 | -0.39 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 460.00 | 60.55 | 63.35 | 61.95 | 67.00 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.85 | -0.42 | 0.00 | -0.51 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 470.00 | 66.10 | 68.20 | 67.15 | 65.19 | -15.51 | -19.22% | 0.14 | 7 | 31 | 0.85 | -0.44 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 480.00 | 71.75 | 74.45 | 73.10 | 70.84 | -12.36 | -14.86% | 0.15 | 1 | 52 | 0.85 | -0.46 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 490.00 | 77.45 | 79.90 | 78.68 | 90.40 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.85 | -0.49 | 0.00 | -0.52 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 500.00 | 84.10 | 85.95 | 85.03 | 84.55 | -14.33 | -14.50% | 0.17 | 16 | 41 | 0.85 | -0.51 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 510.00 | 90.35 | 92.45 | 91.40 | 90.95 | -34.18 | -27.32% | 0.18 | 16 | 216 | 0.85 | -0.53 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 520.00 | 96.60 | 99.30 | 97.95 | 98.25 | -5.12 | -4.96% | 0.19 | 8 | 6 | 0.85 | -0.55 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 530.00 | 103.50 | 106.45 | 104.98 | 105.35 | -4.69 | -4.27% | 0.20 | 7 | 1 | 0.85 | -0.57 | 0.00 | -0.52 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 540.00 | 110.35 | 113.00 | 111.68 | 139.95 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.85 | -0.59 | 0.00 | -0.51 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |
| 550.00 | 117.55 | 120.70 | 119.13 | 119.50 | -4.34 | -3.51% | 0.22 | 647 | 11 | 0.85 | -0.61 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 560.00 | 125.00 | 127.95 | 126.48 | 125.35 | -56.40 | -31.04% | 0.23 | 6 | 2 | 0.85 | -0.63 | 0.00 | -0.50 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 570.00 | 132.20 | 135.45 | 133.83 | 131.55 | -31.97 | -19.56% | 0.23 | 8 | 4 | 0.85 | -0.64 | 0.00 | -0.49 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 580.00 | 139.85 | 142.40 | 141.13 | 140.00 | -6.03 | -4.13% | 0.24 | 4 | 1 | 0.86 | -0.66 | 0.00 | -0.48 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 590.00 | 147.25 | 150.65 | 148.95 | 149.05 | -35.75 | -19.35% | 0.25 | 14 | 85 | 0.86 | -0.68 | 0.00 | -0.47 | 8/10/2026 | 8/10/2026 9:59:11 AM EST |
| 600.00 | 155.30 | 158.15 | 156.73 | 176.02 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.86 | -0.69 | 0.00 | -0.46 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 610.00 | 163.60 | 166.85 | 165.23 | 181.10 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.86 | -0.71 | 0.00 | -0.45 | 8/6/2026 | 8/10/2026 9:59:11 AM EST |
| 620.00 | 171.55 | 174.55 | 173.05 | 204.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.86 | -0.72 | 0.00 | -0.44 | 7/31/2026 | 8/10/2026 9:59:11 AM EST |
| 630.00 | 179.95 | 182.85 | 181.40 | 213.63 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.86 | -0.74 | 0.00 | -0.43 | 6/2/2026 | 8/10/2026 9:59:11 AM EST |
| 640.00 | 188.20 | 191.45 | 189.83 | 242.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -0.75 | 0.00 | -0.42 | 7/31/2026 | 8/10/2026 9:59:11 AM EST |
| 650.00 | 196.95 | 200.25 | 198.60 | 285.01 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.86 | -0.76 | 0.00 | -0.41 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 660.00 | 205.35 | 208.85 | 207.10 | 209.70 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.87 | -0.78 | 0.00 | -0.40 | 8/4/2026 | 8/10/2026 9:59:11 AM EST |
| 670.00 | 214.20 | 217.50 | 215.85 | 310.05 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.87 | -0.79 | 0.00 | -0.38 | 7/28/2026 | 8/10/2026 9:59:11 AM EST |
| 680.00 | 223.00 | 226.20 | 224.60 | 252.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.87 | -0.80 | 0.00 | -0.37 | 7/27/2026 | 8/10/2026 9:59:11 AM EST |
| 690.00 | 231.70 | 234.80 | 233.25 | 290.06 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.87 | -0.81 | 0.00 | -0.36 | 8/3/2026 | 8/10/2026 9:59:11 AM EST |
| 700.00 | 240.60 | 243.95 | 242.28 | 273.93 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.87 | -0.82 | 0.00 | -0.35 | 8/7/2026 | 8/10/2026 9:59:11 AM EST |