Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $549.83 as of 9/24/2026 10:26:27 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 | 291.50 | 295.00 | 293.25 | % | 1.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 250.00 | 286.30 | 290.00 | 288.15 | 202.49 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:58:50 AM EST |
| 255.00 | 281.50 | 285.00 | 283.25 | 197.60 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:58:50 AM EST |
| 260.00 | 276.55 | 280.00 | 278.28 | % | 1.07 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 265.00 | 271.35 | 275.00 | 273.18 | 239.60 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 9:58:50 AM EST |
| 270.00 | 266.50 | 270.00 | 268.25 | 182.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 9:58:50 AM EST |
| 275.00 | 261.25 | 265.00 | 263.13 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 280.00 | 256.60 | 260.15 | 258.38 | 205.70 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 9:58:50 AM EST |
| 285.00 | 251.65 | 255.15 | 253.40 | % | 0.89 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 290.00 | 246.40 | 250.20 | 248.30 | 232.25 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/24/2026 9:58:50 AM EST |
| 295.00 | 241.80 | 245.15 | 243.48 | % | 0.83 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 300.00 | 236.35 | 240.20 | 238.28 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 305.00 | 231.15 | 235.20 | 233.18 | 211.00 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 9:58:50 AM EST |
| 310.00 | 226.65 | 230.25 | 228.45 | 229.90 | +77.08 | +50.44% | 0.74 | 2 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 315.00 | 221.40 | 225.25 | 223.33 | 253.85 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 320.00 | 216.30 | 220.25 | 218.28 | % | 0.68 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 325.00 | 211.45 | 215.25 | 213.35 | 148.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 9:58:50 AM EST |
| 330.00 | 206.30 | 210.30 | 208.30 | % | 0.63 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 335.00 | 201.35 | 205.30 | 203.33 | 134.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/24/2026 9:58:50 AM EST |
| 340.00 | 196.40 | 200.30 | 198.35 | 228.65 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 345.00 | 191.95 | 195.35 | 193.65 | 229.85 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 350.00 | 186.75 | 190.35 | 188.55 | 217.46 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 355.00 | 181.60 | 185.30 | 183.45 | 193.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.18 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 9/24/2026 9:58:50 AM EST |
| 360.00 | 176.45 | 180.40 | 178.43 | 208.92 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 365.00 | 171.60 | 175.40 | 173.50 | 205.35 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 370.00 | 166.50 | 170.45 | 168.48 | 190.63 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.08 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/24/2026 9:58:50 AM EST |
| 375.00 | 161.65 | 165.20 | 163.43 | 195.37 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 380.00 | 156.80 | 160.50 | 158.65 | 145.45 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.99 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 9/24/2026 9:58:50 AM EST |
| 385.00 | 151.95 | 155.50 | 153.73 | 185.40 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.06 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 390.00 | 146.90 | 150.50 | 148.70 | 181.05 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.96 | 1.00 | 0.00 | -0.07 | 9/16/2026 | 9/24/2026 9:58:50 AM EST |
| 395.00 | 141.75 | 145.50 | 143.63 | 140.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.08 | 9/4/2026 | 9/24/2026 9:58:50 AM EST |
| 400.00 | 136.75 | 140.50 | 138.63 | 190.75 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.09 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 405.00 | 132.35 | 135.70 | 134.03 | % | 0.33 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.10 | 9/24/2026 9:58:50 AM EST | |||
| 410.00 | 126.90 | 130.85 | 128.88 | 140.85 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.12 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 415.00 | 122.20 | 126.00 | 124.10 | 155.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.14 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 420.00 | 117.20 | 121.00 | 119.10 | 166.25 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.82 | 0.98 | 0.00 | -0.16 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 425.00 | 112.80 | 116.00 | 114.40 | 80.55 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.79 | 0.98 | 0.00 | -0.18 | 9/2/2026 | 9/24/2026 9:58:50 AM EST |
| 430.00 | 107.70 | 111.35 | 109.53 | 156.57 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.77 | 0.97 | 0.00 | -0.20 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 435.00 | 102.70 | 106.50 | 104.60 | 137.30 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.75 | 0.96 | 0.00 | -0.22 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 440.00 | 98.10 | 101.80 | 99.95 | 103.85 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.73 | 0.95 | 0.00 | -0.26 | 9/14/2026 | 9/24/2026 9:58:50 AM EST |
| 445.00 | 93.45 | 97.00 | 95.23 | 112.87 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.71 | 0.95 | 0.00 | -0.29 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 450.00 | 88.45 | 92.40 | 90.43 | 142.34 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.59 | 0.94 | 0.00 | -0.33 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 455.00 | 83.95 | 87.80 | 85.88 | 89.98 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.58 | 0.92 | 0.00 | -0.36 | 9/9/2026 | 9/24/2026 9:58:50 AM EST |
| 460.00 | 80.00 | 83.10 | 81.55 | 101.96 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.60 | 0.91 | 0.00 | -0.40 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 465.00 | 74.90 | 78.75 | 76.83 | 93.48 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.60 | 0.90 | 0.00 | -0.44 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 470.00 | 71.00 | 74.35 | 72.68 | 105.03 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.60 | 0.88 | 0.00 | -0.48 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 475.00 | 66.70 | 70.10 | 68.40 | 70.40 | -12.37 | -14.95% | 0.14 | 1 | 8 | 0.61 | 0.86 | 0.00 | -0.53 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 480.00 | 62.60 | 65.85 | 64.23 | 104.10 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.60 | 0.84 | 0.00 | -0.57 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 485.00 | 58.50 | 61.80 | 60.15 | 89.51 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.60 | 0.82 | 0.00 | -0.61 | 9/16/2026 | 9/24/2026 9:58:50 AM EST |
| 490.00 | 54.50 | 57.85 | 56.18 | 56.74 | -40.31 | -41.54% | 0.11 | 1 | 14 | 0.60 | 0.80 | 0.00 | -0.65 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 495.00 | 50.70 | 54.00 | 52.35 | 53.75 | -26.60 | -33.11% | 0.11 | 16 | 18 | 0.60 | 0.78 | 0.00 | -0.69 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 500.00 | 46.85 | 50.25 | 48.55 | 49.37 | -11.32 | -18.66% | 0.10 | 7 | 53 | 0.59 | 0.75 | 0.00 | -0.72 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 505.00 | 43.45 | 46.65 | 45.05 | 44.65 | -12.24 | -21.52% | 0.09 | 1 | 44 | 0.60 | 0.73 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 510.00 | 40.35 | 43.35 | 41.85 | 75.65 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.59 | 0.70 | 0.01 | -0.78 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 515.00 | 36.60 | 39.00 | 37.80 | 38.20 | -18.01 | -32.05% | 0.07 | 1 | 72 | 0.58 | 0.67 | 0.01 | -0.81 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 520.00 | 33.45 | 35.85 | 34.65 | 50.64 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.59 | 0.64 | 0.01 | -0.83 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 525.00 | 31.05 | 32.90 | 31.98 | 33.95 | -7.05 | -17.20% | 0.06 | 2 | 86 | 0.58 | 0.61 | 0.01 | -0.85 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 530.00 | 28.35 | 30.00 | 29.18 | 30.80 | -7.80 | -20.21% | 0.06 | 3 | 130 | 0.58 | 0.58 | 0.01 | -0.86 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 535.00 | 26.00 | 27.35 | 26.68 | 27.00 | -10.33 | -27.68% | 0.05 | 4 | 98 | 0.59 | 0.55 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 537.50 | 24.50 | 26.25 | 25.38 | 25.80 | % | 0.05 | 104 | 0 | 0.58 | 0.53 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST | |
| 540.00 | 23.65 | 24.90 | 24.28 | 24.49 | -8.06 | -24.77% | 0.04 | 15 | 94 | 0.59 | 0.52 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 542.50 | 22.20 | 23.90 | 23.05 | 25.85 | % | 0.04 | 18 | 0 | 0.58 | 0.50 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST | |
| 545.00 | 21.30 | 22.80 | 22.05 | 24.35 | -4.65 | -16.04% | 0.04 | 6 | 69 | 0.58 | 0.49 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 547.50 | 19.65 | 21.85 | 20.75 | % | 0.04 | 0 | 0 | 0.58 | 0.47 | 0.01 | -0.87 | 9/24/2026 9:58:50 AM EST | |||
| 550.00 | 19.10 | 21.00 | 20.05 | 19.70 | -7.80 | -28.37% | 0.04 | 3 | 263 | 0.59 | 0.46 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 552.50 | 18.55 | 19.80 | 19.18 | % | 0.03 | 0 | 0 | 0.58 | 0.44 | 0.01 | -0.86 | 9/24/2026 9:58:50 AM EST | |||
| 555.00 | 17.30 | 18.75 | 18.03 | 19.05 | -6.31 | -24.89% | 0.03 | 5 | 71 | 0.58 | 0.43 | 0.01 | -0.86 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 557.50 | 16.70 | 18.05 | 17.38 | 26.08 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.58 | 0.41 | 0.01 | -0.85 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 560.00 | 15.80 | 16.95 | 16.38 | 16.47 | -6.58 | -28.55% | 0.03 | 14 | 266 | 0.59 | 0.40 | 0.01 | -0.84 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 562.50 | 15.00 | 16.10 | 15.55 | 19.15 | -2.75 | -12.56% | 0.03 | 1 | 13 | 0.58 | 0.38 | 0.01 | -0.83 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 565.00 | 14.20 | 15.45 | 14.83 | 21.31 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.59 | 0.37 | 0.01 | -0.82 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 567.50 | 13.45 | 14.60 | 14.03 | 14.45 | -16.92 | -53.94% | 0.02 | 9 | 19 | 0.59 | 0.36 | 0.01 | -0.81 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 570.00 | 12.55 | 14.00 | 13.28 | 13.80 | -5.20 | -27.37% | 0.02 | 9 | 159 | 0.59 | 0.34 | 0.01 | -0.80 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 572.50 | 12.00 | 13.15 | 12.58 | 13.33 | -7.67 | -36.53% | 0.02 | 1 | 16 | 0.59 | 0.33 | 0.01 | -0.79 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 575.00 | 11.30 | 12.45 | 11.88 | 12.75 | -5.02 | -28.25% | 0.02 | 7 | 119 | 0.59 | 0.32 | 0.01 | -0.78 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 577.50 | 10.60 | 11.95 | 11.28 | 14.55 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.59 | 0.30 | 0.01 | -0.76 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 580.00 | 10.20 | 11.20 | 10.70 | 13.00 | -2.00 | -13.34% | 0.02 | 6 | 140 | 0.59 | 0.29 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 582.50 | 9.40 | 10.70 | 10.05 | 12.11 | -3.04 | -20.07% | 0.02 | 1 | 6 | 0.59 | 0.28 | 0.01 | -0.74 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 585.00 | 9.10 | 10.15 | 9.63 | 13.85 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.59 | 0.27 | 0.01 | -0.72 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 587.50 | 8.50 | 9.75 | 9.13 | 14.47 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.59 | 0.26 | 0.00 | -0.71 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 590.00 | 8.00 | 9.15 | 8.58 | 10.69 | -2.65 | -19.87% | 0.01 | 3 | 105 | 0.59 | 0.25 | 0.00 | -0.69 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 592.50 | 7.60 | 8.55 | 8.08 | 8.58 | -5.02 | -36.92% | 0.01 | 2 | 11 | 0.59 | 0.24 | 0.00 | -0.67 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 595.00 | 7.10 | 8.05 | 7.58 | 8.50 | -3.21 | -27.42% | 0.01 | 2 | 31 | 0.59 | 0.23 | 0.00 | -0.66 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 597.50 | 6.80 | 7.75 | 7.28 | % | 0.01 | 0 | 0 | 0.60 | 0.22 | 0.00 | -0.64 | 9/24/2026 9:58:50 AM EST | |||
| 600.00 | 6.30 | 7.35 | 6.83 | 7.02 | -3.45 | -32.96% | 0.01 | 29 | 350 | 0.60 | 0.21 | 0.00 | -0.63 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 602.50 | 5.90 | 6.85 | 6.38 | 6.95 | -12.46 | -64.20% | 0.01 | 1 | 10 | 0.60 | 0.20 | 0.00 | -0.61 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 605.00 | 5.50 | 6.55 | 6.03 | 6.62 | -2.83 | -29.95% | 0.01 | 1 | 95 | 0.60 | 0.19 | 0.00 | -0.59 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 610.00 | 4.90 | 5.95 | 5.43 | 5.66 | -3.29 | -36.76% | 0.01 | 30 | 95 | 0.60 | 0.17 | 0.00 | -0.56 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 615.00 | 4.30 | 5.15 | 4.73 | 5.28 | -3.12 | -37.15% | 0.01 | 1 | 32 | 0.60 | 0.15 | 0.00 | -0.52 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 620.00 | 3.85 | 4.60 | 4.23 | 5.73 | -1.77 | -23.60% | 0.01 | 6 | 70 | 0.60 | 0.14 | 0.00 | -0.49 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 625.00 | 3.45 | 4.15 | 3.80 | 4.50 | -1.90 | -29.69% | 0.01 | 2 | 52 | 0.61 | 0.13 | 0.00 | -0.46 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 630.00 | 3.00 | 3.50 | 3.25 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.61 | 0.11 | 0.00 | -0.42 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 635.00 | 2.66 | 3.20 | 2.93 | 2.98 | -3.22 | -51.94% | 0.00 | 1 | 28 | 0.61 | 0.10 | 0.00 | -0.39 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 640.00 | 2.31 | 2.72 | 2.52 | 2.88 | -1.60 | -35.72% | 0.00 | 50 | 107 | 0.62 | 0.09 | 0.00 | -0.36 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 645.00 | 1.95 | 2.43 | 2.19 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.08 | 0.00 | -0.33 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 650.00 | 1.72 | 2.19 | 1.96 | 2.48 | -1.07 | -30.15% | 0.00 | 2 | 169 | 0.62 | 0.07 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 655.00 | 1.48 | 1.93 | 1.71 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.62 | 0.06 | 0.00 | -0.28 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 660.00 | 1.31 | 1.73 | 1.52 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.62 | 0.06 | 0.00 | -0.26 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 665.00 | 1.06 | 1.94 | 1.50 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.05 | 0.00 | -0.23 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 670.00 | 0.72 | 2.13 | 1.43 | 1.48 | -0.86 | -36.76% | 0.00 | 5 | 408 | 0.63 | 0.04 | 0.00 | -0.21 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 675.00 | 0.00 | 3.25 | 1.63 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.04 | 0.00 | -0.19 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 680.00 | 0.60 | 1.68 | 1.14 | 1.20 | -0.62 | -34.07% | 0.00 | 6 | 55 | 0.63 | 0.03 | 0.00 | -0.17 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 685.00 | 0.30 | 2.99 | 1.65 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.03 | 0.00 | -0.15 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 690.00 | 0.45 | 2.89 | 1.67 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.03 | 0.00 | -0.14 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 695.00 | 0.00 | 2.80 | 1.40 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.02 | 0.00 | -0.12 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 700.00 | 0.20 | 2.73 | 1.47 | 0.84 | -0.47 | -35.88% | 0.00 | 3 | 583 | 0.62 | 0.02 | 0.00 | -0.11 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 705.00 | 0.10 | 2.69 | 1.40 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.02 | 0.00 | -0.10 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 710.00 | 0.01 | 1.81 | 0.91 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.02 | 0.00 | -0.09 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 715.00 | 0.01 | 2.25 | 1.13 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.01 | 0.00 | -0.08 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 720.00 | 0.31 | 2.55 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.01 | 0.00 | -0.07 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 725.00 | 0.00 | 2.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.01 | 0.00 | -0.06 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 730.00 | 0.00 | 2.47 | 1.24 | 0.59 | -0.72 | -54.97% | 0.00 | 3 | 26 | 0.81 | 0.01 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 735.00 | 0.05 | 1.45 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 740.00 | 0.00 | 2.41 | 1.21 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.94 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 745.00 | 0.00 | 2.39 | 1.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 750.00 | 0.00 | 1.30 | 0.65 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 755.00 | 0.00 | 2.32 | 1.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 760.00 | 0.00 | 2.33 | 1.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.99 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 765.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.11 | -34.38% | 0.00 | 102 | 215 | 0.71 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 770.00 | 0.01 | 2.31 | 1.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.78 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 775.00 | 0.03 | 2.29 | 1.16 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 780.00 | 0.00 | 2.28 | 1.14 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.04 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 785.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 790.00 | 0.00 | 2.26 | 1.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.07 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 795.00 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 800.00 | 0.05 | 0.80 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.80 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 805.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 810.00 | 0.00 | 2.22 | 1.11 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 815.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 820.00 | 0.05 | 1.99 | 1.02 | 0.12 | -0.01 | -7.70% | 0.00 | 51 | 325 | 0.92 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 825.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 830.00 | 0.00 | 2.19 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 835.00 | 0.00 | 2.19 | 1.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 840.00 | 0.03 | 2.18 | 1.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 845.00 | 0.00 | 2.18 | 1.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.20 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 850.00 | 0.05 | 2.17 | 1.11 | 0.06 | -0.65 | -91.55% | 0.00 | 5 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 855.00 | 0.00 | 2.17 | 1.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 860.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 870.00 | 0.00 | 2.16 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 880.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 890.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 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 | 0.01 | 0.13 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,495 | 1.32 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 250.00 | 0.00 | 1.88 | 0.94 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 842 | 2.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 260.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 9:58:50 AM EST |
| 265.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:58:50 AM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:58:50 AM EST |
| 275.00 | 0.00 | 0.32 | 0.16 | 0.32 | +0.31 | +3,100.00% | 0.00 | 1 | 586 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 280.00 | 0.00 | 0.84 | 0.42 | 0.38 | +0.37 | +3,700.00% | 0.00 | 1 | 89 | 1.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 315.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.48 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 335.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 345.00 | 0.00 | 1.97 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 350.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 355.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 360.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.76 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 365.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 370.00 | 0.05 | 1.10 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 375.00 | 0.00 | 1.63 | 0.82 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 380.00 | 0.00 | 0.74 | 0.37 | 0.13 | -0.05 | -27.78% | 0.00 | 1 | 64 | 0.83 | 0.00 | 0.00 | -0.04 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 385.00 | 0.00 | 2.28 | 1.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | -0.06 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 390.00 | 0.00 | 1.19 | 0.60 | 0.47 | +0.22 | +88.00% | 0.00 | 20 | 72 | 0.86 | 0.00 | 0.00 | -0.07 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 395.00 | 0.00 | 2.34 | 1.17 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.98 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.80 | -0.01 | 0.00 | -0.09 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 405.00 | 0.00 | 2.43 | 1.22 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | -0.01 | 0.00 | -0.10 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 410.00 | 0.01 | 2.07 | 1.04 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.73 | -0.01 | 0.00 | -0.12 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 415.00 | 0.19 | 0.90 | 0.55 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.63 | -0.02 | 0.00 | -0.14 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 420.00 | 0.01 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.57 | -0.02 | 0.00 | -0.16 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 425.00 | 0.35 | 2.12 | 1.24 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.66 | -0.02 | 0.00 | -0.18 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 430.00 | 0.31 | 1.73 | 1.02 | 0.90 | +0.06 | +7.15% | 0.00 | 23 | 59 | 0.66 | -0.03 | 0.00 | -0.20 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 435.00 | 0.00 | 3.15 | 1.58 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | -0.04 | 0.00 | -0.22 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 440.00 | 0.51 | 1.80 | 1.16 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.58 | -0.05 | 0.00 | -0.26 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 445.00 | 1.33 | 1.72 | 1.53 | 1.72 | +0.21 | +13.91% | 0.00 | 5 | 186 | 0.61 | -0.05 | 0.00 | -0.29 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 450.00 | 1.58 | 2.09 | 1.84 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.61 | -0.07 | 0.00 | -0.33 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 455.00 | 1.98 | 2.53 | 2.26 | 3.03 | +0.89 | +41.59% | 0.00 | 10 | 66 | 0.60 | -0.08 | 0.00 | -0.36 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 460.00 | 2.48 | 2.94 | 2.71 | 2.94 | +0.53 | +22.00% | 0.01 | 12 | 130 | 0.60 | -0.09 | 0.00 | -0.40 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 465.00 | 2.96 | 3.60 | 3.28 | 3.21 | +0.24 | +8.09% | 0.01 | 4 | 114 | 0.60 | -0.10 | 0.00 | -0.44 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 470.00 | 3.45 | 4.25 | 3.85 | 3.80 | +0.29 | +8.27% | 0.01 | 3 | 87 | 0.60 | -0.12 | 0.00 | -0.48 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 475.00 | 4.10 | 5.05 | 4.58 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.60 | -0.14 | 0.00 | -0.53 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 480.00 | 4.85 | 5.90 | 5.38 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.60 | -0.16 | 0.00 | -0.57 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 485.00 | 5.70 | 6.70 | 6.20 | 6.10 | -0.18 | -2.87% | 0.01 | 1 | 49 | 0.59 | -0.18 | 0.00 | -0.61 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 490.00 | 6.70 | 7.80 | 7.25 | 7.21 | +0.71 | +10.93% | 0.01 | 8 | 110 | 0.59 | -0.20 | 0.00 | -0.65 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 495.00 | 7.90 | 8.95 | 8.43 | 8.60 | +1.15 | +15.44% | 0.02 | 10 | 129 | 0.59 | -0.22 | 0.00 | -0.69 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 500.00 | 9.10 | 10.40 | 9.75 | 9.85 | +1.16 | +13.35% | 0.02 | 34 | 219 | 0.59 | -0.25 | 0.00 | -0.72 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 505.00 | 10.55 | 11.80 | 11.18 | 10.65 | -0.35 | -3.19% | 0.02 | 6 | 58 | 0.58 | -0.27 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 510.00 | 12.20 | 13.30 | 12.75 | 12.27 | +0.88 | +7.73% | 0.03 | 1 | 265 | 0.58 | -0.30 | 0.01 | -0.78 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 515.00 | 13.90 | 15.15 | 14.53 | 13.67 | +0.93 | +7.30% | 0.03 | 8 | 93 | 0.58 | -0.33 | 0.01 | -0.81 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 520.00 | 15.50 | 17.50 | 16.50 | 16.21 | +1.31 | +8.80% | 0.03 | 17 | 110 | 0.58 | -0.36 | 0.01 | -0.83 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 525.00 | 17.80 | 19.15 | 18.48 | 16.95 | +0.44 | +2.67% | 0.04 | 2 | 109 | 0.58 | -0.39 | 0.01 | -0.85 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 530.00 | 20.05 | 21.30 | 20.68 | 20.80 | +2.90 | +16.21% | 0.04 | 6 | 103 | 0.58 | -0.42 | 0.01 | -0.86 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 535.00 | 22.35 | 24.10 | 23.23 | 23.00 | +2.48 | +12.09% | 0.04 | 3 | 68 | 0.58 | -0.45 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 537.50 | 23.50 | 25.40 | 24.45 | % | 0.05 | 0 | 0 | 0.58 | -0.47 | 0.01 | -0.87 | 9/24/2026 9:58:50 AM EST | |||
| 540.00 | 25.15 | 26.30 | 25.73 | 25.35 | +1.97 | +8.43% | 0.05 | 20 | 110 | 0.58 | -0.48 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 542.50 | 26.20 | 28.55 | 27.38 | % | 0.05 | 0 | 0 | 0.58 | -0.50 | 0.01 | -0.87 | 9/24/2026 9:58:50 AM EST | |||
| 545.00 | 27.85 | 29.30 | 28.58 | 28.43 | +2.13 | +8.10% | 0.05 | 18 | 42 | 0.58 | -0.51 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 547.50 | 29.45 | 31.00 | 30.23 | % | 0.06 | 0 | 0 | 0.58 | -0.53 | 0.01 | -0.87 | 9/24/2026 9:58:50 AM EST | |||
| 550.00 | 30.80 | 32.55 | 31.68 | 31.46 | +3.96 | +14.40% | 0.06 | 12 | 99 | 0.58 | -0.54 | 0.01 | -0.87 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 552.50 | 32.00 | 33.65 | 32.83 | % | 0.06 | 0 | 0 | 0.58 | -0.56 | 0.01 | -0.86 | 9/24/2026 9:58:50 AM EST | |||
| 555.00 | 34.05 | 35.45 | 34.75 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.58 | -0.57 | 0.01 | -0.86 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 557.50 | 35.50 | 36.85 | 36.18 | 30.07 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | -0.59 | 0.01 | -0.85 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 560.00 | 37.15 | 39.30 | 38.23 | 37.40 | +1.90 | +5.36% | 0.07 | 9 | 51 | 0.58 | -0.60 | 0.01 | -0.84 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 562.50 | 38.80 | 40.10 | 39.45 | 34.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | -0.62 | 0.01 | -0.83 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 565.00 | 40.55 | 42.35 | 41.45 | 35.95 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.58 | -0.63 | 0.01 | -0.82 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 567.50 | 42.05 | 43.70 | 42.88 | 42.81 | +8.18 | +23.63% | 0.08 | 1 | 0 | 0.58 | -0.64 | 0.01 | -0.81 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 570.00 | 43.70 | 45.45 | 44.58 | 44.36 | +4.82 | +12.19% | 0.08 | 3 | 89 | 0.59 | -0.66 | 0.01 | -0.80 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 572.50 | 45.50 | 47.40 | 46.45 | 39.75 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.58 | -0.67 | 0.01 | -0.79 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 575.00 | 47.45 | 49.80 | 48.63 | 42.83 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.58 | -0.68 | 0.01 | -0.78 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 577.50 | 48.45 | 51.40 | 49.93 | 49.65 | +6.60 | +15.34% | 0.09 | 1 | 2 | 0.58 | -0.70 | 0.01 | -0.76 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 580.00 | 49.90 | 53.25 | 51.58 | 46.17 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.59 | -0.71 | 0.01 | -0.75 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 582.50 | 52.30 | 55.15 | 53.73 | 47.92 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.60 | -0.72 | 0.01 | -0.74 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 585.00 | 53.75 | 57.10 | 55.43 | 46.13 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.60 | -0.73 | 0.01 | -0.72 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 587.50 | 56.05 | 59.10 | 57.58 | 39.41 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.74 | 0.00 | -0.71 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 590.00 | 57.80 | 61.10 | 59.45 | 36.35 | 0.00 | 0.00% | 0.10 | 0 | 82 | 0.60 | -0.75 | 0.00 | -0.69 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 592.50 | 59.80 | 63.10 | 61.45 | % | 0.10 | 0 | 0 | 0.59 | -0.76 | 0.00 | -0.67 | 9/24/2026 9:58:50 AM EST | |||
| 595.00 | 61.90 | 65.15 | 63.53 | 63.78 | +20.03 | +45.79% | 0.11 | 30 | 15 | 0.59 | -0.77 | 0.00 | -0.66 | 9/24/2026 | 9/24/2026 9:58:50 AM EST |
| 597.50 | 63.95 | 67.20 | 65.58 | % | 0.11 | 0 | 0 | 0.60 | -0.78 | 0.00 | -0.64 | 9/24/2026 9:58:50 AM EST | |||
| 600.00 | 66.20 | 70.05 | 68.13 | 59.63 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.60 | -0.79 | 0.00 | -0.63 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 602.50 | 68.30 | 72.30 | 70.30 | 46.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.80 | 0.00 | -0.61 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 605.00 | 70.35 | 74.20 | 72.28 | 50.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.59 | -0.81 | 0.00 | -0.59 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 610.00 | 74.70 | 78.60 | 76.65 | 56.95 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.60 | -0.83 | 0.00 | -0.56 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 615.00 | 79.20 | 82.50 | 80.85 | 60.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.85 | 0.00 | -0.52 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 620.00 | 83.65 | 87.35 | 85.50 | 60.13 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | -0.86 | 0.00 | -0.49 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 625.00 | 88.25 | 91.90 | 90.08 | 62.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.87 | 0.00 | -0.46 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 630.00 | 92.85 | 96.55 | 94.70 | 95.15 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.60 | -0.89 | 0.00 | -0.42 | 9/15/2026 | 9/24/2026 9:58:50 AM EST |
| 635.00 | 97.50 | 101.35 | 99.43 | 77.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.90 | 0.00 | -0.39 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 640.00 | 102.25 | 106.00 | 104.13 | 69.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.57 | -0.91 | 0.00 | -0.36 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 645.00 | 106.90 | 110.50 | 108.70 | % | 0.17 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.33 | 9/24/2026 9:58:50 AM EST | |||
| 650.00 | 111.65 | 115.50 | 113.58 | 79.85 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.57 | -0.93 | 0.00 | -0.31 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 655.00 | 116.45 | 120.30 | 118.38 | % | 0.18 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.28 | 9/24/2026 9:58:50 AM EST | |||
| 660.00 | 121.25 | 125.20 | 123.23 | 89.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.75 | -0.94 | 0.00 | -0.26 | 9/21/2026 | 9/24/2026 9:58:50 AM EST |
| 665.00 | 126.15 | 129.95 | 128.05 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.23 | 9/24/2026 9:58:50 AM EST | |||
| 670.00 | 130.95 | 134.85 | 132.90 | 100.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.21 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 675.00 | 135.90 | 139.75 | 137.83 | % | 0.20 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.19 | 9/24/2026 9:58:50 AM EST | |||
| 680.00 | 140.80 | 144.50 | 142.65 | 118.83 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.79 | -0.97 | 0.00 | -0.17 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 685.00 | 145.70 | 149.65 | 147.68 | % | 0.22 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.15 | 9/24/2026 9:58:50 AM EST | |||
| 690.00 | 150.65 | 154.50 | 152.58 | 131.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.81 | -0.97 | 0.00 | -0.14 | 9/16/2026 | 9/24/2026 9:58:50 AM EST |
| 695.00 | 155.60 | 159.55 | 157.58 | 157.51 | % | 0.23 | 1 | 0 | 0.83 | -0.98 | 0.00 | -0.12 | 9/24/2026 | 9/24/2026 9:58:50 AM EST | |
| 700.00 | 160.60 | 164.50 | 162.55 | 128.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.84 | -0.98 | 0.00 | -0.11 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 705.00 | 165.55 | 169.20 | 167.38 | % | 0.24 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.10 | 9/24/2026 9:58:50 AM EST | |||
| 710.00 | 170.55 | 174.40 | 172.48 | 168.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | -0.98 | 0.00 | -0.09 | 9/15/2026 | 9/24/2026 9:58:50 AM EST |
| 715.00 | 175.50 | 179.20 | 177.35 | % | 0.25 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.08 | 9/24/2026 9:58:50 AM EST | |||
| 720.00 | 180.50 | 183.80 | 182.15 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.07 | 9/24/2026 9:58:50 AM EST | |||
| 725.00 | 185.50 | 189.25 | 187.38 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.06 | 9/24/2026 9:58:50 AM EST | |||
| 730.00 | 190.50 | 194.05 | 192.28 | 149.34 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.94 | -0.99 | 0.00 | -0.05 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 735.00 | 195.50 | 199.25 | 197.38 | 195.40 | % | 0.27 | 2 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 9/24/2026 | 9/24/2026 9:58:50 AM EST | |
| 740.00 | 200.50 | 204.05 | 202.28 | 168.53 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 745.00 | 205.50 | 209.40 | 207.45 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 9/24/2026 9:58:50 AM EST | |||
| 750.00 | 210.50 | 214.30 | 212.40 | 184.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 755.00 | 215.50 | 218.85 | 217.18 | 205.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.03 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 760.00 | 220.50 | 224.35 | 222.43 | 195.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 765.00 | 225.50 | 229.05 | 227.28 | 206.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 770.00 | 230.50 | 234.55 | 232.53 | 204.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 775.00 | 235.50 | 239.55 | 237.53 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 780.00 | 240.50 | 244.45 | 242.48 | 214.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 785.00 | 245.60 | 249.40 | 247.50 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 790.00 | 250.50 | 254.35 | 252.43 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 795.00 | 255.50 | 259.65 | 257.58 | 223.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 800.00 | 260.50 | 264.65 | 262.58 | 231.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 805.00 | 265.50 | 269.65 | 267.58 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:58:50 AM EST | |||
| 810.00 | 270.50 | 274.65 | 272.58 | 242.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:58:50 AM EST |
| 815.00 | 275.50 | 279.30 | 277.40 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 820.00 | 280.50 | 284.40 | 282.45 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 825.00 | 285.50 | 289.30 | 287.40 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 830.00 | 290.50 | 294.25 | 292.38 | 258.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 835.00 | 295.50 | 299.35 | 297.43 | 266.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:58:50 AM EST |
| 840.00 | 300.50 | 304.30 | 302.40 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 845.00 | 305.50 | 309.65 | 307.58 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 850.00 | 310.50 | 314.65 | 312.58 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 855.00 | 315.60 | 319.35 | 317.48 | % | 0.37 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 860.00 | 320.60 | 324.35 | 322.48 | 289.44 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:58:50 AM EST |
| 870.00 | 330.60 | 334.35 | 332.48 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 880.00 | 340.50 | 344.35 | 342.43 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST | |||
| 890.00 | 350.50 | 354.35 | 352.43 | % | 0.40 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:58:50 AM EST |