Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $494.51 as of 8/14/2026 11:08:04 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 | 246.00 | 249.90 | 247.95 | % | 1.01 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 250.00 | 241.00 | 245.00 | 243.00 | % | 0.97 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 255.00 | 236.00 | 240.20 | 238.10 | % | 0.93 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 260.00 | 231.00 | 235.10 | 233.05 | % | 0.90 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 265.00 | 226.50 | 230.45 | 228.48 | % | 0.86 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 270.00 | 221.50 | 225.60 | 223.55 | % | 0.83 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 275.00 | 216.50 | 220.25 | 218.38 | % | 0.79 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 280.00 | 212.00 | 215.45 | 213.73 | % | 0.76 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.10 | 8/14/2026 4:00:05 PM EST | |||
| 285.00 | 207.00 | 210.65 | 208.83 | % | 0.73 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 290.00 | 202.50 | 205.90 | 204.20 | 202.74 | % | 0.70 | 2 | 0 | 0.92 | 0.97 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 295.00 | 197.50 | 201.25 | 199.38 | % | 0.68 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.13 | 8/14/2026 4:00:05 PM EST | |||
| 300.00 | 193.00 | 196.55 | 194.78 | % | 0.65 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 305.00 | 188.00 | 191.85 | 189.93 | % | 0.62 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 183.50 | 187.20 | 185.35 | % | 0.60 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 315.00 | 179.00 | 182.60 | 180.80 | % | 0.57 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.17 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 174.50 | 178.00 | 176.25 | % | 0.55 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 325.00 | 169.50 | 173.45 | 171.48 | % | 0.53 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 165.00 | 168.95 | 166.98 | % | 0.51 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.21 | 8/14/2026 4:00:05 PM EST | |||
| 335.00 | 160.50 | 164.50 | 162.50 | % | 0.49 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.22 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 156.50 | 160.00 | 158.25 | % | 0.47 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.23 | 8/14/2026 4:00:05 PM EST | |||
| 345.00 | 152.00 | 155.60 | 153.80 | % | 0.45 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.25 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 147.50 | 151.30 | 149.40 | % | 0.43 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.26 | 8/14/2026 4:00:05 PM EST | |||
| 355.00 | 143.50 | 147.05 | 145.28 | % | 0.41 | 0 | 0 | 0.76 | 0.90 | 0.00 | -0.28 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 139.00 | 142.70 | 140.85 | % | 0.39 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.29 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 135.00 | 138.70 | 136.85 | % | 0.37 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.31 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 130.70 | 134.60 | 132.65 | % | 0.36 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.32 | 8/14/2026 4:00:05 PM EST | |||
| 375.00 | 126.70 | 130.55 | 128.63 | % | 0.34 | 0 | 0 | 0.76 | 0.87 | 0.00 | -0.34 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 122.65 | 126.55 | 124.60 | % | 0.33 | 0 | 0 | 0.76 | 0.86 | 0.00 | -0.35 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 119.00 | 122.65 | 120.83 | % | 0.31 | 0 | 0 | 0.76 | 0.85 | 0.00 | -0.37 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 115.00 | 118.70 | 116.85 | % | 0.30 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.38 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 111.20 | 115.05 | 113.13 | % | 0.29 | 0 | 0 | 0.76 | 0.83 | 0.00 | -0.40 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 107.85 | 111.35 | 109.60 | % | 0.27 | 0 | 0 | 0.76 | 0.81 | 0.00 | -0.41 | 8/14/2026 4:00:05 PM EST | |||
| 405.00 | 104.00 | 107.70 | 105.85 | % | 0.26 | 0 | 0 | 0.76 | 0.80 | 0.00 | -0.43 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 100.50 | 104.30 | 102.40 | % | 0.25 | 0 | 0 | 0.76 | 0.79 | 0.00 | -0.44 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 97.10 | 100.70 | 98.90 | % | 0.24 | 0 | 0 | 0.76 | 0.78 | 0.00 | -0.45 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 93.70 | 97.30 | 95.50 | % | 0.23 | 0 | 0 | 0.76 | 0.76 | 0.00 | -0.47 | 8/14/2026 4:00:05 PM EST | |||
| 425.00 | 90.40 | 94.00 | 92.20 | % | 0.22 | 0 | 0 | 0.76 | 0.75 | 0.00 | -0.48 | 8/14/2026 4:00:05 PM EST | |||
| 430.00 | 87.15 | 90.80 | 88.98 | % | 0.21 | 0 | 0 | 0.76 | 0.74 | 0.00 | -0.49 | 8/14/2026 4:00:05 PM EST | |||
| 435.00 | 84.00 | 87.65 | 85.83 | 97.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | 0.72 | 0.00 | -0.50 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 81.00 | 85.00 | 83.00 | % | 0.19 | 0 | 0 | 0.76 | 0.71 | 0.00 | -0.51 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 78.00 | 82.05 | 80.03 | % | 0.18 | 0 | 0 | 0.76 | 0.70 | 0.00 | -0.52 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 75.00 | 79.10 | 77.05 | % | 0.17 | 0 | 0 | 0.76 | 0.68 | 0.00 | -0.53 | 8/14/2026 4:00:05 PM EST | |||
| 455.00 | 72.20 | 75.95 | 74.08 | % | 0.16 | 0 | 0 | 0.76 | 0.67 | 0.00 | -0.54 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 69.60 | 73.10 | 71.35 | 74.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 0.65 | 0.00 | -0.55 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 66.75 | 70.45 | 68.60 | % | 0.15 | 0 | 0 | 0.76 | 0.64 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 470.00 | 64.20 | 68.00 | 66.10 | % | 0.14 | 0 | 0 | 0.76 | 0.62 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 475.00 | 62.05 | 65.50 | 63.78 | 63.00 | % | 0.13 | 15 | 0 | 0.77 | 0.61 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 480.00 | 59.25 | 63.05 | 61.15 | % | 0.13 | 0 | 0 | 0.76 | 0.60 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 485.00 | 56.95 | 60.70 | 58.83 | % | 0.12 | 0 | 0 | 0.76 | 0.58 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 490.00 | 54.60 | 58.45 | 56.53 | % | 0.12 | 0 | 0 | 0.76 | 0.57 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 495.00 | 52.25 | 56.15 | 54.20 | % | 0.11 | 0 | 0 | 0.76 | 0.55 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 500.00 | 50.60 | 54.10 | 52.35 | 56.60 | -3.37 | -5.62% | 0.10 | 1 | 7 | 0.77 | 0.54 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 48.25 | 52.00 | 50.13 | % | 0.10 | 0 | 0 | 0.77 | 0.53 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 510.00 | 46.20 | 49.95 | 48.08 | 52.05 | -3.54 | -6.37% | 0.09 | 1 | 2 | 0.76 | 0.51 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 515.00 | 44.70 | 47.65 | 46.18 | 52.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | 0.50 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 520.00 | 42.25 | 45.85 | 44.05 | 49.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | 0.48 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 525.00 | 40.50 | 44.35 | 42.43 | 52.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.47 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 530.00 | 38.80 | 42.05 | 40.43 | 46.89 | +1.21 | +2.65% | 0.08 | 7 | 3 | 0.76 | 0.46 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 535.00 | 37.65 | 40.00 | 38.83 | % | 0.07 | 0 | 0 | 0.76 | 0.44 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 540.00 | 35.75 | 39.00 | 37.38 | 45.88 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.77 | 0.43 | 0.00 | -0.58 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 545.00 | 34.00 | 37.50 | 35.75 | % | 0.07 | 0 | 0 | 0.77 | 0.42 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 550.00 | 32.50 | 36.15 | 34.33 | 38.45 | % | 0.06 | 2 | 0 | 0.77 | 0.41 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 560.00 | 29.60 | 33.55 | 31.58 | % | 0.06 | 0 | 0 | 0.77 | 0.38 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 570.00 | 27.00 | 30.75 | 28.88 | 32.75 | % | 0.05 | 2 | 0 | 0.77 | 0.36 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 580.00 | 24.60 | 28.40 | 26.50 | 27.15 | % | 0.05 | 6 | 0 | 0.77 | 0.34 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 590.00 | 22.85 | 26.15 | 24.50 | 24.30 | % | 0.04 | 8 | 0 | 0.77 | 0.31 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 600.00 | 21.05 | 24.15 | 22.60 | 22.38 | % | 0.04 | 3 | 0 | 0.78 | 0.29 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 610.00 | 19.10 | 21.20 | 20.15 | 23.70 | % | 0.03 | 1 | 0 | 0.77 | 0.27 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 620.00 | 16.80 | 19.65 | 18.23 | % | 0.03 | 0 | 0 | 0.77 | 0.26 | 0.00 | -0.48 | 8/14/2026 4:00:05 PM EST | |||
| 630.00 | 15.50 | 18.70 | 17.10 | % | 0.03 | 0 | 0 | 0.78 | 0.24 | 0.00 | -0.46 | 8/14/2026 4:00:05 PM EST | |||
| 640.00 | 13.65 | 17.45 | 15.55 | % | 0.02 | 0 | 0 | 0.78 | 0.22 | 0.00 | -0.44 | 8/14/2026 4:00:05 PM EST | |||
| 650.00 | 12.75 | 15.85 | 14.30 | 15.55 | % | 0.02 | 8 | 0 | 0.78 | 0.21 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 660.00 | 11.50 | 13.95 | 12.73 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.00 | -0.40 | 8/14/2026 4:00:05 PM EST | |||
| 670.00 | 10.05 | 13.95 | 12.00 | % | 0.02 | 0 | 0 | 0.78 | 0.18 | 0.00 | -0.38 | 8/14/2026 4:00:05 PM EST | |||
| 680.00 | 9.10 | 13.05 | 11.08 | % | 0.02 | 0 | 0 | 0.78 | 0.16 | 0.00 | -0.37 | 8/14/2026 4:00:05 PM EST | |||
| 690.00 | 8.00 | 12.15 | 10.08 | % | 0.01 | 0 | 0 | 0.79 | 0.15 | 0.00 | -0.35 | 8/14/2026 4:00:05 PM EST | |||
| 700.00 | 7.20 | 11.25 | 9.23 | 9.20 | % | 0.01 | 1 | 0 | 0.79 | 0.14 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 710.00 | 6.50 | 10.50 | 8.50 | 8.68 | % | 0.01 | 1 | 0 | 0.79 | 0.13 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 720.00 | 5.75 | 9.75 | 7.75 | % | 0.01 | 0 | 0 | 0.79 | 0.12 | 0.00 | -0.30 | 8/14/2026 4:00:05 PM EST | |||
| 730.00 | 5.10 | 9.20 | 7.15 | % | 0.01 | 0 | 0 | 0.79 | 0.11 | 0.00 | -0.28 | 8/14/2026 4:00:05 PM EST | |||
| 740.00 | 4.50 | 8.60 | 6.55 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.00 | -0.27 | 8/14/2026 4:00:05 PM EST | |||
| 750.00 | 4.20 | 7.75 | 5.98 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.00 | -0.25 | 8/14/2026 4:00:05 PM EST | |||
| 760.00 | 3.85 | 7.15 | 5.50 | % | 0.01 | 0 | 0 | 0.80 | 0.09 | 0.00 | -0.24 | 8/14/2026 4:00:05 PM EST | |||
| 770.00 | 3.00 | 7.00 | 5.00 | % | 0.01 | 0 | 0 | 0.79 | 0.08 | 0.00 | -0.22 | 8/14/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.07 | 8/14/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.08 | 8/14/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.09 | 8/14/2026 4:00:05 PM EST | |||
| 280.00 | 0.46 | 3.15 | 1.81 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.10 | 8/14/2026 4:00:05 PM EST | |||
| 285.00 | 0.26 | 3.30 | 1.78 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 290.00 | 0.72 | 3.50 | 2.11 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.00 | -0.12 | 8/14/2026 4:00:05 PM EST | |||
| 295.00 | 0.15 | 3.75 | 1.95 | 2.20 | % | 0.01 | 6 | 0 | 0.77 | -0.03 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 300.00 | 1.03 | 3.90 | 2.47 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.14 | 8/14/2026 4:00:05 PM EST | |||
| 305.00 | 1.22 | 4.15 | 2.69 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.15 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 1.61 | 4.50 | 3.06 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 315.00 | 1.76 | 4.75 | 3.26 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.17 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 2.47 | 5.20 | 3.84 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.18 | 8/14/2026 4:00:05 PM EST | |||
| 325.00 | 2.90 | 5.50 | 4.20 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.19 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 2.37 | 6.05 | 4.21 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.21 | 8/14/2026 4:00:05 PM EST | |||
| 335.00 | 2.88 | 6.55 | 4.72 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.22 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 3.30 | 7.05 | 5.18 | % | 0.02 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.23 | 8/14/2026 4:00:05 PM EST | |||
| 345.00 | 3.90 | 7.60 | 5.75 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.25 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 4.60 | 8.25 | 6.43 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.00 | -0.26 | 8/14/2026 4:00:05 PM EST | |||
| 355.00 | 5.05 | 8.95 | 7.00 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.00 | -0.28 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 6.05 | 9.35 | 7.70 | 7.77 | % | 0.02 | 17 | 0 | 0.77 | -0.10 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 365.00 | 6.65 | 10.55 | 8.60 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.00 | -0.31 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 7.50 | 11.40 | 9.45 | 9.70 | % | 0.03 | 2 | 0 | 0.77 | -0.12 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 375.00 | 9.20 | 12.05 | 10.63 | 9.90 | % | 0.03 | 3 | 0 | 0.77 | -0.13 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 380.00 | 9.50 | 13.30 | 11.40 | % | 0.03 | 0 | 0 | 0.77 | -0.14 | 0.00 | -0.35 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 10.55 | 14.40 | 12.48 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.00 | -0.37 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 11.75 | 15.10 | 13.43 | 13.60 | % | 0.03 | 4 | 0 | 0.76 | -0.16 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 395.00 | 13.00 | 16.80 | 14.90 | % | 0.04 | 0 | 0 | 0.77 | -0.17 | 0.00 | -0.40 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 14.15 | 18.30 | 16.23 | 15.95 | -2.67 | -14.34% | 0.04 | 4 | 1 | 0.77 | -0.19 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 15.70 | 19.50 | 17.60 | 18.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | -0.20 | 0.00 | -0.43 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 410.00 | 17.15 | 21.00 | 19.08 | % | 0.05 | 0 | 0 | 0.77 | -0.21 | 0.00 | -0.44 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 18.70 | 22.40 | 20.55 | 23.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.22 | 0.00 | -0.45 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 20.30 | 23.75 | 22.03 | 22.30 | -1.30 | -5.51% | 0.05 | 3 | 2 | 0.76 | -0.24 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 425.00 | 22.00 | 25.75 | 23.88 | 24.60 | -2.03 | -7.63% | 0.06 | 5 | 3 | 0.77 | -0.25 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 23.75 | 27.10 | 25.43 | 26.64 | % | 0.06 | 3 | 0 | 0.76 | -0.26 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 435.00 | 25.30 | 29.35 | 27.33 | 29.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.77 | -0.28 | 0.00 | -0.50 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 27.20 | 31.30 | 29.25 | % | 0.07 | 0 | 0 | 0.77 | -0.29 | 0.00 | -0.51 | 8/14/2026 4:00:05 PM EST | |||
| 445.00 | 29.55 | 33.15 | 31.35 | % | 0.07 | 0 | 0 | 0.77 | -0.30 | 0.00 | -0.52 | 8/14/2026 4:00:05 PM EST | |||
| 450.00 | 31.30 | 35.40 | 33.35 | % | 0.07 | 0 | 0 | 0.77 | -0.32 | 0.00 | -0.53 | 8/14/2026 4:00:05 PM EST | |||
| 455.00 | 33.85 | 37.40 | 35.63 | % | 0.08 | 0 | 0 | 0.77 | -0.33 | 0.00 | -0.54 | 8/14/2026 4:00:05 PM EST | |||
| 460.00 | 36.10 | 39.65 | 37.88 | 39.95 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -0.35 | 0.00 | -0.55 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 38.05 | 42.00 | 40.03 | % | 0.09 | 0 | 0 | 0.76 | -0.36 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 470.00 | 40.80 | 44.40 | 42.60 | % | 0.09 | 0 | 0 | 0.77 | -0.38 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 475.00 | 42.90 | 46.65 | 44.78 | % | 0.09 | 0 | 0 | 0.76 | -0.39 | 0.00 | -0.57 | 8/14/2026 4:00:05 PM EST | |||
| 480.00 | 45.85 | 49.35 | 47.60 | % | 0.10 | 0 | 0 | 0.77 | -0.40 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 485.00 | 48.50 | 52.00 | 50.25 | 51.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | -0.42 | 0.00 | -0.58 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 51.20 | 54.70 | 52.95 | 54.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.43 | 0.00 | -0.58 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 495.00 | 53.75 | 57.50 | 55.63 | 56.07 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.77 | -0.45 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 500.00 | 56.60 | 60.35 | 58.48 | 59.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | -0.46 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 59.50 | 63.10 | 61.30 | 60.46 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.47 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 510.00 | 62.45 | 66.10 | 64.28 | % | 0.13 | 0 | 0 | 0.77 | -0.49 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 515.00 | 65.80 | 69.25 | 67.53 | % | 0.13 | 0 | 0 | 0.77 | -0.50 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 520.00 | 68.65 | 72.55 | 70.60 | % | 0.14 | 0 | 0 | 0.77 | -0.52 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 525.00 | 71.75 | 75.65 | 73.70 | % | 0.14 | 0 | 0 | 0.77 | -0.53 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 530.00 | 75.05 | 78.80 | 76.93 | % | 0.15 | 0 | 0 | 0.77 | -0.54 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 535.00 | 78.35 | 82.10 | 80.23 | % | 0.15 | 0 | 0 | 0.77 | -0.56 | 0.00 | -0.59 | 8/14/2026 4:00:05 PM EST | |||
| 540.00 | 82.10 | 85.55 | 83.83 | % | 0.16 | 0 | 0 | 0.77 | -0.57 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 545.00 | 85.55 | 88.90 | 87.23 | % | 0.16 | 0 | 0 | 0.77 | -0.58 | 0.00 | -0.58 | 8/14/2026 4:00:05 PM EST | |||
| 550.00 | 89.00 | 92.45 | 90.73 | % | 0.16 | 0 | 0 | 0.77 | -0.59 | 0.00 | -0.57 | 8/14/2026 4:00:05 PM EST | |||
| 560.00 | 96.20 | 99.60 | 97.90 | % | 0.17 | 0 | 0 | 0.77 | -0.62 | 0.00 | -0.56 | 8/14/2026 4:00:05 PM EST | |||
| 570.00 | 103.55 | 106.85 | 105.20 | % | 0.18 | 0 | 0 | 0.77 | -0.64 | 0.00 | -0.55 | 8/14/2026 4:00:05 PM EST | |||
| 580.00 | 111.10 | 114.40 | 112.75 | % | 0.19 | 0 | 0 | 0.77 | -0.66 | 0.00 | -0.54 | 8/14/2026 4:00:05 PM EST | |||
| 590.00 | 118.75 | 122.30 | 120.53 | % | 0.20 | 0 | 0 | 0.77 | -0.69 | 0.00 | -0.52 | 8/14/2026 4:00:05 PM EST | |||
| 600.00 | 126.70 | 130.15 | 128.43 | % | 0.21 | 0 | 0 | 0.77 | -0.71 | 0.00 | -0.51 | 8/14/2026 4:00:05 PM EST | |||
| 610.00 | 134.85 | 138.65 | 136.75 | % | 0.22 | 0 | 0 | 0.78 | -0.73 | 0.00 | -0.49 | 8/14/2026 4:00:05 PM EST | |||
| 620.00 | 143.15 | 146.95 | 145.05 | % | 0.23 | 0 | 0 | 0.78 | -0.74 | 0.00 | -0.48 | 8/14/2026 4:00:05 PM EST | |||
| 630.00 | 151.60 | 155.10 | 153.35 | % | 0.24 | 0 | 0 | 0.78 | -0.76 | 0.00 | -0.46 | 8/14/2026 4:00:05 PM EST | |||
| 640.00 | 160.15 | 163.65 | 161.90 | % | 0.25 | 0 | 0 | 0.78 | -0.78 | 0.00 | -0.44 | 8/14/2026 4:00:05 PM EST | |||
| 650.00 | 168.85 | 172.60 | 170.73 | % | 0.26 | 0 | 0 | 0.78 | -0.79 | 0.00 | -0.42 | 8/14/2026 4:00:05 PM EST | |||
| 660.00 | 177.55 | 181.40 | 179.48 | % | 0.27 | 0 | 0 | 0.78 | -0.81 | 0.00 | -0.40 | 8/14/2026 4:00:05 PM EST | |||
| 670.00 | 186.55 | 190.25 | 188.40 | % | 0.28 | 0 | 0 | 0.78 | -0.82 | 0.00 | -0.38 | 8/14/2026 4:00:05 PM EST | |||
| 680.00 | 195.50 | 199.20 | 197.35 | % | 0.29 | 0 | 0 | 0.79 | -0.84 | 0.00 | -0.37 | 8/14/2026 4:00:05 PM EST | |||
| 690.00 | 204.65 | 208.30 | 206.48 | % | 0.30 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.35 | 8/14/2026 4:00:05 PM EST | |||
| 700.00 | 213.80 | 217.30 | 215.55 | % | 0.31 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.33 | 8/14/2026 4:00:05 PM EST | |||
| 710.00 | 222.95 | 226.55 | 224.75 | % | 0.32 | 0 | 0 | 0.79 | -0.87 | 0.00 | -0.31 | 8/14/2026 4:00:05 PM EST | |||
| 720.00 | 232.25 | 236.20 | 234.23 | % | 0.33 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.30 | 8/14/2026 4:00:05 PM EST | |||
| 730.00 | 241.60 | 245.50 | 243.55 | % | 0.33 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.28 | 8/14/2026 4:00:05 PM EST | |||
| 740.00 | 251.00 | 255.00 | 253.00 | % | 0.34 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.27 | 8/14/2026 4:00:05 PM EST | |||
| 750.00 | 260.65 | 264.45 | 262.55 | % | 0.35 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.25 | 8/14/2026 4:00:05 PM EST | |||
| 760.00 | 269.90 | 273.50 | 271.70 | % | 0.36 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.24 | 8/14/2026 4:00:05 PM EST | |||
| 770.00 | 279.45 | 283.00 | 281.23 | % | 0.37 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.22 | 8/14/2026 4:00:05 PM EST |