Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $539.59 as of 9/30/2026 3:56:52 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 | 281.00 | 285.00 | 283.00 | 311.30 | 0.00 | 0.00% | 1.16 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 250.00 | 276.00 | 280.05 | 278.03 | 314.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 9:59:13 AM EST |
| 255.00 | 271.00 | 275.05 | 273.03 | 292.55 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 260.00 | 266.00 | 270.00 | 268.00 | 310.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:59:13 AM EST |
| 265.00 | 261.05 | 265.10 | 263.08 | 283.70 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 270.00 | 256.05 | 260.10 | 258.08 | % | 0.96 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST | |||
| 275.00 | 251.05 | 255.10 | 253.08 | % | 0.92 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST | |||
| 280.00 | 246.05 | 250.10 | 248.08 | 261.19 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:59:13 AM EST |
| 285.00 | 241.10 | 245.10 | 243.10 | 246.65 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:59:13 AM EST |
| 290.00 | 236.10 | 240.15 | 238.13 | 266.45 | 0.00 | 0.00% | 0.82 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 295.00 | 231.40 | 235.15 | 233.28 | 244.90 | -24.85 | -9.22% | 0.79 | 1 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 300.00 | 226.10 | 230.15 | 228.13 | 271.85 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:59:13 AM EST |
| 305.00 | 221.15 | 225.15 | 223.15 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST | |||
| 310.00 | 216.15 | 220.20 | 218.18 | 215.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 9:59:13 AM EST |
| 315.00 | 211.15 | 215.20 | 213.18 | 205.45 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 9:59:13 AM EST |
| 320.00 | 206.45 | 209.85 | 208.15 | 204.55 | -20.35 | -9.05% | 0.65 | 1 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 325.00 | 201.20 | 205.20 | 203.20 | 222.85 | 0.00 | 0.00% | 0.63 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 330.00 | 196.35 | 200.25 | 198.30 | 214.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 335.00 | 191.20 | 195.15 | 193.18 | 209.35 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 340.00 | 186.40 | 190.30 | 188.35 | 204.50 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.08 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 345.00 | 181.25 | 185.20 | 183.23 | 195.04 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 350.00 | 176.65 | 180.35 | 178.50 | 180.80 | -39.38 | -17.89% | 0.51 | 1 | 16 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 355.00 | 171.30 | 175.40 | 173.35 | % | 0.49 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 10/1/2026 9:59:13 AM EST | |||
| 360.00 | 166.50 | 170.45 | 168.48 | 178.06 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.03 | 9/8/2026 | 10/1/2026 9:59:13 AM EST |
| 365.00 | 161.55 | 165.45 | 163.50 | 210.05 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 370.00 | 156.60 | 160.45 | 158.53 | 178.25 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 375.00 | 151.50 | 155.50 | 153.50 | % | 0.41 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 10/1/2026 9:59:13 AM EST | |||
| 380.00 | 146.60 | 150.70 | 148.65 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 10/1/2026 9:59:13 AM EST | |||
| 385.00 | 141.85 | 145.80 | 143.83 | 170.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 390.00 | 137.00 | 140.85 | 138.93 | % | 0.36 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 10/1/2026 9:59:13 AM EST | |||
| 395.00 | 131.95 | 136.05 | 134.00 | 153.89 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.07 | 9/15/2026 | 10/1/2026 9:59:13 AM EST |
| 400.00 | 127.40 | 131.15 | 129.28 | 131.06 | -15.09 | -10.33% | 0.32 | 3 | 5 | 0.81 | 0.98 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 405.00 | 122.60 | 126.40 | 124.50 | 165.55 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.10 | 9/23/2026 | 10/1/2026 9:59:13 AM EST |
| 410.00 | 117.70 | 121.60 | 119.65 | 145.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.77 | 0.97 | 0.00 | -0.12 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 415.00 | 113.05 | 117.00 | 115.03 | 161.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.14 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 420.00 | 108.45 | 112.25 | 110.35 | 149.78 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.61 | 0.95 | 0.00 | -0.16 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 425.00 | 103.45 | 107.60 | 105.53 | 148.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.61 | 0.94 | 0.00 | -0.19 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 430.00 | 98.90 | 103.05 | 100.98 | 116.85 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.62 | 0.93 | 0.00 | -0.21 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 435.00 | 94.55 | 98.40 | 96.48 | 108.20 | -14.75 | -12.00% | 0.22 | 1 | 2 | 0.61 | 0.92 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 440.00 | 90.10 | 93.90 | 92.00 | 107.52 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.61 | 0.91 | 0.00 | -0.27 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 445.00 | 85.75 | 89.20 | 87.48 | 96.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | 0.90 | 0.00 | -0.30 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 450.00 | 81.30 | 85.20 | 83.25 | 97.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.61 | 0.89 | 0.00 | -0.33 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 455.00 | 77.15 | 80.65 | 78.90 | 103.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.87 | 0.00 | -0.36 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 460.00 | 72.95 | 76.75 | 74.85 | 91.73 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.61 | 0.85 | 0.00 | -0.39 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 465.00 | 69.00 | 72.50 | 70.75 | 96.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.60 | 0.84 | 0.00 | -0.42 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 470.00 | 64.90 | 68.60 | 66.75 | 81.45 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.60 | 0.82 | 0.00 | -0.46 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 475.00 | 61.50 | 64.85 | 63.18 | 77.55 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.59 | 0.80 | 0.00 | -0.49 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 480.00 | 57.75 | 61.15 | 59.45 | 73.35 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.60 | 0.78 | 0.00 | -0.52 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 485.00 | 54.35 | 57.40 | 55.88 | 60.00 | -39.81 | -39.89% | 0.12 | 1 | 12 | 0.60 | 0.75 | 0.00 | -0.54 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 490.00 | 51.25 | 54.15 | 52.70 | 51.00 | -17.66 | -25.73% | 0.11 | 2 | 14 | 0.59 | 0.73 | 0.00 | -0.57 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 495.00 | 47.40 | 50.95 | 49.18 | 55.87 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.59 | 0.71 | 0.00 | -0.59 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 500.00 | 44.20 | 47.70 | 45.95 | 60.45 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.59 | 0.68 | 0.00 | -0.62 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 505.00 | 41.15 | 44.50 | 42.83 | 57.07 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.59 | 0.66 | 0.00 | -0.64 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 510.00 | 38.20 | 41.55 | 39.88 | 51.13 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.59 | 0.63 | 0.00 | -0.65 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 515.00 | 35.45 | 38.50 | 36.98 | 49.00 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.59 | 0.61 | 0.01 | -0.67 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 520.00 | 33.10 | 35.75 | 34.43 | 32.33 | -13.55 | -29.54% | 0.07 | 1 | 43 | 0.59 | 0.58 | 0.01 | -0.68 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 525.00 | 30.45 | 33.45 | 31.95 | 28.79 | -14.21 | -33.05% | 0.06 | 2 | 24 | 0.59 | 0.55 | 0.01 | -0.69 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 530.00 | 28.00 | 31.25 | 29.63 | 28.23 | -11.77 | -29.43% | 0.06 | 202 | 65 | 0.59 | 0.53 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 535.00 | 25.75 | 28.70 | 27.23 | 25.15 | -9.85 | -28.15% | 0.05 | 5 | 50 | 0.58 | 0.50 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 540.00 | 24.25 | 26.65 | 25.45 | 28.00 | -7.45 | -21.02% | 0.05 | 1 | 155 | 0.59 | 0.48 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 545.00 | 21.65 | 24.85 | 23.25 | 25.40 | -6.05 | -19.24% | 0.04 | 248 | 49 | 0.59 | 0.45 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 550.00 | 20.00 | 22.65 | 21.33 | 19.00 | -8.48 | -30.86% | 0.04 | 12 | 308 | 0.59 | 0.43 | 0.01 | -0.69 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 555.00 | 18.05 | 21.40 | 19.73 | 21.75 | -6.50 | -23.01% | 0.04 | 2 | 156 | 0.59 | 0.40 | 0.01 | -0.68 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 560.00 | 16.70 | 19.65 | 18.18 | 22.27 | -4.13 | -15.65% | 0.03 | 1 | 92 | 0.60 | 0.38 | 0.00 | -0.67 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 565.00 | 15.85 | 17.85 | 16.85 | 16.00 | -7.92 | -33.11% | 0.03 | 14 | 54 | 0.59 | 0.36 | 0.00 | -0.66 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 570.00 | 14.10 | 16.60 | 15.35 | 16.12 | -5.88 | -26.73% | 0.03 | 1 | 153 | 0.59 | 0.34 | 0.00 | -0.65 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 575.00 | 13.25 | 14.75 | 14.00 | 14.15 | -4.35 | -23.52% | 0.02 | 11 | 125 | 0.59 | 0.32 | 0.00 | -0.63 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 580.00 | 12.20 | 13.90 | 13.05 | 21.50 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.59 | 0.29 | 0.00 | -0.61 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 585.00 | 9.95 | 12.75 | 11.35 | 17.44 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.60 | 0.28 | 0.00 | -0.60 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 590.00 | 9.80 | 11.60 | 10.70 | 18.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.60 | 0.26 | 0.00 | -0.58 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 595.00 | 8.65 | 10.35 | 9.50 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.60 | 0.24 | 0.00 | -0.56 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 600.00 | 8.25 | 9.60 | 8.93 | 8.60 | -3.60 | -29.51% | 0.01 | 16 | 128 | 0.59 | 0.22 | 0.00 | -0.53 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 605.00 | 7.30 | 8.65 | 7.98 | 7.20 | -5.26 | -42.22% | 0.01 | 3 | 27 | 0.60 | 0.21 | 0.00 | -0.51 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 610.00 | 6.10 | 8.05 | 7.08 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.60 | 0.19 | 0.00 | -0.49 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 615.00 | 5.70 | 7.30 | 6.50 | 8.10 | -2.25 | -21.74% | 0.01 | 2 | 29 | 0.61 | 0.18 | 0.00 | -0.47 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 620.00 | 4.90 | 6.95 | 5.93 | 6.39 | -3.08 | -32.53% | 0.01 | 5 | 54 | 0.60 | 0.16 | 0.00 | -0.45 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 625.00 | 4.25 | 6.60 | 5.43 | 9.33 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.62 | 0.15 | 0.00 | -0.42 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 630.00 | 3.80 | 6.25 | 5.03 | 5.00 | -2.91 | -36.79% | 0.01 | 6 | 63 | 0.63 | 0.14 | 0.00 | -0.40 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 635.00 | 3.90 | 5.35 | 4.63 | 4.75 | -2.60 | -35.38% | 0.01 | 1 | 36 | 0.62 | 0.13 | 0.00 | -0.38 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 640.00 | 3.40 | 5.30 | 4.35 | 6.41 | -0.41 | -6.02% | 0.01 | 1 | 54 | 0.61 | 0.12 | 0.00 | -0.36 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 650.00 | 2.71 | 4.25 | 3.48 | 4.26 | -2.04 | -32.39% | 0.01 | 6 | 298 | 0.63 | 0.10 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 660.00 | 2.30 | 3.40 | 2.85 | 3.62 | -0.79 | -17.92% | 0.00 | 11 | 77 | 0.63 | 0.08 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 670.00 | 1.95 | 3.25 | 2.60 | 3.20 | -0.20 | -5.89% | 0.00 | 1 | 63 | 0.64 | 0.07 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 680.00 | 1.35 | 3.05 | 2.20 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.65 | 0.06 | 0.00 | -0.21 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 690.00 | 1.20 | 2.86 | 2.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.65 | 0.05 | 0.00 | -0.18 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 700.00 | 0.81 | 2.38 | 1.60 | 1.90 | -0.10 | -5.00% | 0.00 | 10 | 460 | 0.65 | 0.04 | 0.00 | -0.15 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 710.00 | 0.51 | 2.85 | 1.68 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.03 | 0.00 | -0.13 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 720.00 | 0.06 | 2.70 | 1.38 | 2.59 | +0.76 | +41.53% | 0.00 | 5 | 43 | 0.61 | 0.02 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 730.00 | 0.24 | 2.60 | 1.42 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.02 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 740.00 | 0.18 | 1.77 | 0.98 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.67 | 0.02 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 750.00 | 0.01 | 1.70 | 0.86 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.78 | 0.01 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 760.00 | 0.01 | 1.44 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.01 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 770.00 | 0.09 | 2.35 | 1.22 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.01 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 780.00 | 0.00 | 2.31 | 1.16 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.89 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 790.00 | 0.04 | 2.26 | 1.15 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 800.00 | 0.03 | 1.46 | 0.75 | 0.83 | +0.49 | +144.12% | 0.00 | 10 | 314 | 0.89 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 810.00 | 0.00 | 1.34 | 0.67 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 820.00 | 0.01 | 2.21 | 1.11 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 9:59:13 AM EST |
| 830.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 840.00 | 0.00 | 1.08 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 850.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.23 | -38.34% | 0.00 | 800 | 172 | 0.88 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 860.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/1/2026 9:59:13 AM EST | |||
| 870.00 | 0.00 | 1.99 | 1.00 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 880.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 890.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 69 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:13 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 | 2.12 | 1.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 9:59:13 AM EST |
| 250.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 9:59:13 AM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:13 AM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 290.00 | 0.00 | 1.11 | 0.56 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST | |||
| 300.00 | 0.02 | 0.18 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 80 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 315.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 320.00 | 0.00 | 1.30 | 0.65 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 325.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 9:59:13 AM EST |
| 330.00 | 0.00 | 0.91 | 0.46 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 335.00 | 0.00 | 2.17 | 1.09 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 9:59:13 AM EST |
| 340.00 | 0.00 | 0.41 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.82 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.87 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 350.00 | 0.01 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 355.00 | 0.00 | 0.60 | 0.30 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 10/1/2026 9:59:13 AM EST |
| 360.00 | 0.00 | 2.26 | 1.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 365.00 | 0.00 | 1.70 | 0.85 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 370.00 | 0.00 | 1.33 | 0.67 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 375.00 | 0.00 | 1.22 | 0.61 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | -0.01 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 380.00 | 0.04 | 1.68 | 0.86 | 0.85 | +0.27 | +46.56% | 0.00 | 2 | 16 | 0.81 | -0.01 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 385.00 | 0.00 | 1.39 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | -0.01 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 390.00 | 0.00 | 1.96 | 0.98 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.78 | -0.01 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 395.00 | 0.05 | 1.84 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | -0.02 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 400.00 | 0.85 | 1.60 | 1.23 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.65 | -0.02 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 405.00 | 0.01 | 2.39 | 1.20 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | -0.03 | 0.00 | -0.10 | 9/23/2026 | 10/1/2026 9:59:13 AM EST |
| 410.00 | 0.92 | 2.26 | 1.59 | 1.30 | +0.35 | +36.85% | 0.00 | 1 | 50 | 0.63 | -0.03 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 415.00 | 0.39 | 3.20 | 1.80 | 1.11 | -0.22 | -16.55% | 0.00 | 1 | 59 | 0.57 | -0.04 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 420.00 | 1.00 | 2.86 | 1.93 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.58 | -0.05 | 0.00 | -0.16 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 425.00 | 1.86 | 3.10 | 2.48 | 2.78 | +0.57 | +25.80% | 0.01 | 11 | 111 | 0.54 | -0.06 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 430.00 | 2.11 | 3.65 | 2.88 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.57 | -0.07 | 0.00 | -0.21 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 435.00 | 1.92 | 4.15 | 3.04 | 3.20 | +0.66 | +25.99% | 0.01 | 2 | 55 | 0.55 | -0.08 | 0.00 | -0.24 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 440.00 | 3.25 | 4.65 | 3.95 | 3.83 | +1.08 | +39.28% | 0.01 | 3 | 96 | 0.59 | -0.09 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 445.00 | 3.80 | 5.50 | 4.65 | 3.65 | +0.39 | +11.97% | 0.01 | 1 | 64 | 0.59 | -0.10 | 0.00 | -0.30 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 450.00 | 4.05 | 6.60 | 5.33 | 5.44 | +1.65 | +43.54% | 0.01 | 1 | 145 | 0.57 | -0.11 | 0.00 | -0.33 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 455.00 | 4.95 | 7.35 | 6.15 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.57 | -0.13 | 0.00 | -0.36 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 460.00 | 6.05 | 7.40 | 6.73 | 7.00 | +1.90 | +37.26% | 0.01 | 3 | 131 | 0.57 | -0.15 | 0.00 | -0.39 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 465.00 | 6.95 | 8.50 | 7.73 | 5.15 | -0.77 | -13.01% | 0.02 | 4 | 57 | 0.57 | -0.16 | 0.00 | -0.42 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 470.00 | 8.00 | 10.00 | 9.00 | 8.90 | +2.24 | +33.64% | 0.02 | 2 | 113 | 0.57 | -0.18 | 0.00 | -0.46 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 475.00 | 9.05 | 11.65 | 10.35 | 10.91 | +3.31 | +43.56% | 0.02 | 3 | 72 | 0.57 | -0.20 | 0.00 | -0.49 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 480.00 | 10.30 | 12.65 | 11.48 | 11.50 | +3.10 | +36.91% | 0.02 | 1 | 169 | 0.58 | -0.22 | 0.00 | -0.52 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 485.00 | 11.60 | 14.15 | 12.88 | 12.23 | +2.27 | +22.80% | 0.03 | 1 | 67 | 0.59 | -0.25 | 0.00 | -0.54 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 490.00 | 13.15 | 16.00 | 14.58 | 15.02 | +4.32 | +40.38% | 0.03 | 5 | 112 | 0.57 | -0.27 | 0.00 | -0.57 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 495.00 | 14.85 | 17.25 | 16.05 | 14.50 | +2.62 | +22.06% | 0.03 | 3 | 42 | 0.58 | -0.29 | 0.00 | -0.59 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 500.00 | 16.75 | 18.75 | 17.75 | 20.12 | +6.37 | +46.33% | 0.04 | 9 | 271 | 0.58 | -0.32 | 0.00 | -0.62 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 505.00 | 18.25 | 21.20 | 19.73 | 18.40 | +3.15 | +20.66% | 0.04 | 5 | 64 | 0.58 | -0.34 | 0.00 | -0.64 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 510.00 | 20.75 | 23.00 | 21.88 | 20.49 | +3.51 | +20.68% | 0.04 | 5 | 112 | 0.58 | -0.37 | 0.00 | -0.65 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 515.00 | 22.75 | 25.15 | 23.95 | 23.68 | +3.58 | +17.82% | 0.05 | 10 | 72 | 0.58 | -0.39 | 0.01 | -0.67 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 520.00 | 24.95 | 28.15 | 26.55 | 28.52 | +5.98 | +26.54% | 0.05 | 2 | 169 | 0.58 | -0.42 | 0.01 | -0.68 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 525.00 | 28.00 | 30.05 | 29.03 | 28.52 | +4.32 | +17.86% | 0.06 | 7 | 97 | 0.59 | -0.45 | 0.01 | -0.69 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 530.00 | 29.85 | 33.25 | 31.55 | 32.00 | +6.91 | +27.55% | 0.06 | 8 | 39 | 0.59 | -0.47 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 535.00 | 32.60 | 35.40 | 34.00 | 34.80 | +10.11 | +40.95% | 0.06 | 17 | 44 | 0.59 | -0.50 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 540.00 | 35.20 | 38.90 | 37.05 | 37.70 | +6.95 | +22.61% | 0.07 | 51 | 97 | 0.58 | -0.52 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 545.00 | 38.35 | 41.65 | 40.00 | 40.80 | +7.80 | +23.64% | 0.07 | 7 | 51 | 0.58 | -0.55 | 0.01 | -0.70 | 10/1/2026 | 10/1/2026 9:59:13 AM EST |
| 550.00 | 42.00 | 44.70 | 43.35 | 37.70 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.58 | -0.57 | 0.01 | -0.69 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 555.00 | 44.85 | 48.35 | 46.60 | 37.15 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.58 | -0.60 | 0.01 | -0.68 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 560.00 | 48.25 | 51.70 | 49.98 | 41.35 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.58 | -0.62 | 0.00 | -0.67 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 565.00 | 51.75 | 54.80 | 53.28 | 44.32 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.59 | -0.64 | 0.00 | -0.66 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 570.00 | 55.10 | 58.35 | 56.73 | 47.70 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.59 | -0.66 | 0.00 | -0.65 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 575.00 | 59.55 | 61.95 | 60.75 | 51.25 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.59 | -0.69 | 0.00 | -0.63 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 580.00 | 62.90 | 66.15 | 64.53 | 58.75 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.58 | -0.71 | 0.00 | -0.61 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 585.00 | 67.15 | 70.00 | 68.58 | 53.00 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.59 | -0.72 | 0.00 | -0.60 | 9/23/2026 | 10/1/2026 9:59:13 AM EST |
| 590.00 | 71.10 | 73.95 | 72.53 | 52.85 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.59 | -0.74 | 0.00 | -0.58 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 595.00 | 74.85 | 77.80 | 76.33 | 56.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.59 | -0.76 | 0.00 | -0.56 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 600.00 | 79.00 | 82.25 | 80.63 | 56.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.59 | -0.78 | 0.00 | -0.53 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 605.00 | 82.90 | 86.80 | 84.85 | 60.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.79 | 0.00 | -0.51 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 610.00 | 87.50 | 91.05 | 89.28 | 76.12 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | -0.81 | 0.00 | -0.49 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 615.00 | 91.85 | 95.00 | 93.43 | 57.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.82 | 0.00 | -0.47 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 620.00 | 96.20 | 99.50 | 97.85 | 65.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.59 | -0.84 | 0.00 | -0.45 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 625.00 | 100.65 | 103.95 | 102.30 | 76.25 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | -0.85 | 0.00 | -0.42 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 630.00 | 105.10 | 108.65 | 106.88 | 82.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.86 | 0.00 | -0.40 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 635.00 | 109.65 | 112.95 | 111.30 | % | 0.18 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.38 | 10/1/2026 9:59:13 AM EST | |||
| 640.00 | 113.90 | 117.55 | 115.73 | 120.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.88 | 0.00 | -0.36 | 9/14/2026 | 10/1/2026 9:59:13 AM EST |
| 650.00 | 123.50 | 127.05 | 125.28 | 91.82 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.59 | -0.90 | 0.00 | -0.32 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 660.00 | 132.85 | 136.50 | 134.68 | 110.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.92 | 0.00 | -0.28 | 9/16/2026 | 10/1/2026 9:59:13 AM EST |
| 670.00 | 142.40 | 146.00 | 144.20 | % | 0.22 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.24 | 10/1/2026 9:59:13 AM EST | |||
| 680.00 | 151.70 | 155.65 | 153.68 | 129.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.72 | -0.94 | 0.00 | -0.21 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 690.00 | 161.65 | 165.30 | 163.48 | 148.95 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | -0.95 | 0.00 | -0.18 | 9/28/2026 | 10/1/2026 9:59:13 AM EST |
| 700.00 | 171.40 | 175.10 | 173.25 | 140.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.74 | -0.96 | 0.00 | -0.15 | 9/16/2026 | 10/1/2026 9:59:13 AM EST |
| 710.00 | 181.15 | 184.90 | 183.03 | 171.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.76 | -0.97 | 0.00 | -0.13 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 720.00 | 190.65 | 194.75 | 192.70 | 146.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.78 | -0.98 | 0.00 | -0.11 | 9/21/2026 | 10/1/2026 9:59:13 AM EST |
| 730.00 | 200.75 | 204.70 | 202.73 | 183.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.81 | -0.98 | 0.00 | -0.09 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 740.00 | 210.75 | 214.65 | 212.70 | % | 0.29 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.07 | 10/1/2026 9:59:13 AM EST | |||
| 750.00 | 220.70 | 224.65 | 222.68 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.06 | 10/1/2026 9:59:13 AM EST | |||
| 760.00 | 230.90 | 234.55 | 232.73 | 213.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 9:59:13 AM EST |
| 770.00 | 240.65 | 244.65 | 242.65 | 223.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 780.00 | 250.55 | 254.65 | 252.60 | 237.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 790.00 | 260.90 | 264.65 | 262.78 | 247.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.03 | 9/24/2026 | 10/1/2026 9:59:13 AM EST |
| 800.00 | 270.55 | 274.65 | 272.60 | 246.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 810.00 | 280.55 | 284.55 | 282.55 | 246.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 9:59:13 AM EST |
| 820.00 | 290.55 | 294.60 | 292.58 | 256.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 9:59:13 AM EST |
| 830.00 | 300.55 | 304.65 | 302.60 | 275.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 9:59:13 AM EST |
| 840.00 | 310.55 | 314.65 | 312.60 | 277.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 10/1/2026 9:59:13 AM EST |
| 850.00 | 320.55 | 324.65 | 322.60 | 307.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:59:13 AM EST |
| 860.00 | 330.55 | 334.65 | 332.60 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/1/2026 9:59:13 AM EST | |||
| 870.00 | 340.55 | 344.65 | 342.60 | 306.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:13 AM EST |
| 880.00 | 350.55 | 354.65 | 352.60 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST | |||
| 890.00 | 360.55 | 364.65 | 362.60 | % | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:13 AM EST |