Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $475.51 as of 10/30/2026 10:27:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 160.00 | 164.15 | 162.08 | % | 0.60 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 280.00 | 150.00 | 154.15 | 152.08 | 165.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 9:59:09 AM EST |
| 290.00 | 140.00 | 144.30 | 142.15 | 152.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 9:59:09 AM EST |
| 300.00 | 130.00 | 134.35 | 132.18 | 278.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 9:59:09 AM EST |
| 310.00 | 120.05 | 124.25 | 122.15 | 264.91 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/30/2026 9:59:09 AM EST |
| 320.00 | 110.10 | 114.30 | 112.20 | 143.50 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.03 | 10/20/2026 | 10/30/2026 9:59:09 AM EST |
| 325.00 | 105.15 | 109.45 | 107.30 | 164.94 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.05 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 330.00 | 100.20 | 104.15 | 102.18 | 201.17 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.30 | 0.99 | 0.00 | -0.07 | 10/14/2026 | 10/30/2026 9:59:09 AM EST |
| 335.00 | 95.25 | 99.20 | 97.23 | 210.80 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.09 | 9/29/2026 | 10/30/2026 9:59:09 AM EST |
| 340.00 | 90.60 | 94.65 | 92.63 | 205.35 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.21 | 0.99 | 0.00 | -0.12 | 9/29/2026 | 10/30/2026 9:59:09 AM EST |
| 345.00 | 85.50 | 89.45 | 87.48 | 220.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.17 | 0.98 | 0.00 | -0.15 | 10/2/2026 | 10/30/2026 9:59:09 AM EST |
| 350.00 | 80.65 | 84.95 | 82.80 | 137.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.12 | 0.98 | 0.00 | -0.19 | 10/21/2026 | 10/30/2026 9:59:09 AM EST |
| 355.00 | 75.85 | 79.80 | 77.83 | 231.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.23 | 10/9/2026 | 10/30/2026 9:59:09 AM EST |
| 360.00 | 71.10 | 75.35 | 73.23 | % | 0.20 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.29 | 10/30/2026 9:59:09 AM EST | |||
| 365.00 | 66.50 | 70.55 | 68.53 | 99.97 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | 0.95 | 0.00 | -0.34 | 10/19/2026 | 10/30/2026 9:59:09 AM EST |
| 367.50 | 64.05 | 68.00 | 66.03 | % | 0.18 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.38 | 10/30/2026 9:59:09 AM EST | |||
| 370.00 | 61.90 | 66.10 | 64.00 | 63.53 | -52.73 | -45.36% | 0.17 | 4 | 5 | 1.00 | 0.94 | 0.00 | -0.41 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 372.50 | 59.50 | 63.25 | 61.38 | % | 0.16 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.45 | 10/30/2026 9:59:09 AM EST | |||
| 375.00 | 57.15 | 61.30 | 59.23 | 184.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | 0.92 | 0.00 | -0.49 | 10/2/2026 | 10/30/2026 9:59:09 AM EST |
| 377.50 | 55.00 | 59.30 | 57.15 | % | 0.15 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.53 | 10/30/2026 9:59:09 AM EST | |||
| 380.00 | 52.65 | 56.50 | 54.58 | 80.48 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.71 | 0.90 | 0.00 | -0.57 | 10/23/2026 | 10/30/2026 9:59:09 AM EST |
| 382.50 | 50.50 | 54.35 | 52.43 | % | 0.14 | 0 | 0 | 0.73 | 0.89 | 0.00 | -0.61 | 10/30/2026 9:59:09 AM EST | |||
| 385.00 | 48.35 | 52.80 | 50.58 | 79.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.74 | 0.88 | 0.00 | -0.65 | 10/20/2026 | 10/30/2026 9:59:09 AM EST |
| 387.50 | 46.25 | 50.00 | 48.13 | % | 0.12 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.69 | 10/30/2026 9:59:09 AM EST | |||
| 390.00 | 44.30 | 47.95 | 46.13 | 160.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.86 | 0.00 | -0.74 | 9/29/2026 | 10/30/2026 9:59:09 AM EST |
| 392.50 | 42.00 | 46.10 | 44.05 | % | 0.11 | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.78 | 10/30/2026 9:59:09 AM EST | |||
| 395.00 | 40.00 | 43.80 | 41.90 | 32.00 | -32.01 | -50.01% | 0.11 | 3 | 3 | 0.75 | 0.83 | 0.01 | -0.82 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 397.50 | 38.55 | 41.70 | 40.13 | % | 0.10 | 0 | 0 | 0.76 | 0.82 | 0.01 | -0.86 | 10/30/2026 9:59:09 AM EST | |||
| 400.00 | 36.85 | 39.75 | 38.30 | 37.73 | -39.77 | -51.32% | 0.10 | 8 | 25 | 0.75 | 0.80 | 0.01 | -0.90 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 402.50 | 35.20 | 37.80 | 36.50 | % | 0.09 | 0 | 0 | 0.75 | 0.79 | 0.01 | -0.94 | 10/30/2026 9:59:09 AM EST | |||
| 405.00 | 32.80 | 36.00 | 34.40 | 100.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 0.77 | 0.01 | -0.98 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 407.50 | 31.15 | 34.20 | 32.68 | % | 0.08 | 0 | 0 | 0.75 | 0.75 | 0.01 | -1.02 | 10/30/2026 9:59:09 AM EST | |||
| 410.00 | 29.20 | 32.50 | 30.85 | 68.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.75 | 0.74 | 0.01 | -1.06 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 412.50 | 28.65 | 30.10 | 29.38 | % | 0.07 | 0 | 0 | 0.74 | 0.72 | 0.01 | -1.09 | 10/30/2026 9:59:09 AM EST | |||
| 415.00 | 27.10 | 28.20 | 27.65 | 28.00 | -33.41 | -54.41% | 0.07 | 5 | 13 | 0.75 | 0.70 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 417.50 | 25.45 | 26.60 | 26.03 | % | 0.06 | 0 | 0 | 0.73 | 0.68 | 0.01 | -1.15 | 10/30/2026 9:59:09 AM EST | |||
| 420.00 | 23.95 | 25.10 | 24.53 | 25.40 | -63.47 | -71.42% | 0.06 | 49 | 14 | 0.73 | 0.66 | 0.01 | -1.18 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 422.50 | 22.50 | 23.90 | 23.20 | 21.72 | % | 0.05 | 16 | 0 | 0.73 | 0.64 | 0.01 | -1.20 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 425.00 | 21.10 | 22.60 | 21.85 | 23.35 | -30.90 | -56.96% | 0.05 | 42 | 14 | 0.73 | 0.62 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 427.50 | 19.75 | 20.75 | 20.25 | 21.50 | % | 0.05 | 10 | 0 | 0.73 | 0.60 | 0.01 | -1.24 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 430.00 | 18.55 | 19.60 | 19.08 | 18.81 | -41.34 | -68.73% | 0.04 | 59 | 26 | 0.73 | 0.58 | 0.01 | -1.25 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 432.50 | 17.25 | 18.45 | 17.85 | 17.80 | % | 0.04 | 5 | 0 | 0.72 | 0.55 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 435.00 | 16.05 | 17.40 | 16.73 | 17.35 | -41.85 | -70.70% | 0.04 | 82 | 46 | 0.73 | 0.53 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 437.50 | 14.95 | 16.05 | 15.50 | 14.75 | -27.05 | -64.72% | 0.04 | 23 | 10 | 0.72 | 0.51 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 440.00 | 13.80 | 14.75 | 14.28 | 14.20 | -27.88 | -66.26% | 0.03 | 51 | 19 | 0.72 | 0.49 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 442.50 | 12.80 | 13.85 | 13.33 | 13.15 | -35.95 | -73.22% | 0.03 | 5 | 2 | 0.72 | 0.47 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 445.00 | 11.90 | 12.90 | 12.40 | 12.10 | -52.98 | -81.41% | 0.03 | 120 | 15 | 0.72 | 0.45 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 447.50 | 10.95 | 11.80 | 11.38 | 10.87 | -53.38 | -83.09% | 0.03 | 12 | 0 | 0.72 | 0.42 | 0.01 | -1.24 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 450.00 | 10.20 | 11.10 | 10.65 | 10.41 | -23.87 | -69.64% | 0.02 | 107 | 46 | 0.72 | 0.40 | 0.01 | -1.23 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 452.50 | 9.25 | 10.15 | 9.70 | 11.26 | -14.94 | -57.03% | 0.02 | 3 | 8 | 0.72 | 0.38 | 0.01 | -1.21 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 455.00 | 8.55 | 9.55 | 9.05 | 8.80 | -31.75 | -78.30% | 0.02 | 12 | 30 | 0.72 | 0.36 | 0.01 | -1.19 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 457.50 | 7.85 | 8.65 | 8.25 | 8.15 | -38.05 | -82.36% | 0.02 | 12 | 22 | 0.72 | 0.34 | 0.01 | -1.17 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 460.00 | 7.15 | 8.05 | 7.60 | 7.55 | -32.45 | -81.13% | 0.02 | 57 | 47 | 0.72 | 0.32 | 0.01 | -1.14 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 462.50 | 6.60 | 7.30 | 6.95 | 7.00 | -35.60 | -83.57% | 0.02 | 4 | 47 | 0.72 | 0.30 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 465.00 | 6.00 | 6.95 | 6.48 | 7.80 | -23.55 | -75.12% | 0.01 | 21 | 50 | 0.72 | 0.29 | 0.01 | -1.09 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 467.50 | 5.30 | 6.30 | 5.80 | 6.20 | -38.80 | -86.23% | 0.01 | 3 | 12 | 0.72 | 0.27 | 0.01 | -1.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 470.00 | 5.05 | 5.50 | 5.28 | 5.37 | -15.43 | -74.19% | 0.01 | 42 | 254 | 0.72 | 0.25 | 0.01 | -1.02 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 472.50 | 4.50 | 5.20 | 4.85 | 6.05 | -13.95 | -69.75% | 0.01 | 1 | 59 | 0.72 | 0.24 | 0.01 | -0.99 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 475.00 | 4.05 | 4.75 | 4.40 | 4.30 | -15.17 | -77.92% | 0.01 | 51 | 207 | 0.72 | 0.22 | 0.01 | -0.95 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 477.50 | 3.75 | 4.50 | 4.13 | 4.36 | -13.70 | -75.86% | 0.01 | 5 | 19 | 0.72 | 0.21 | 0.01 | -0.92 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 480.00 | 3.45 | 3.95 | 3.70 | 3.70 | -13.27 | -78.20% | 0.01 | 55 | 350 | 0.72 | 0.19 | 0.01 | -0.88 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 482.50 | 3.05 | 3.60 | 3.33 | 3.50 | -12.41 | -78.01% | 0.01 | 20 | 40 | 0.72 | 0.18 | 0.01 | -0.84 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 485.00 | 2.88 | 3.30 | 3.09 | 2.99 | -10.96 | -78.57% | 0.01 | 19 | 66 | 0.72 | 0.17 | 0.01 | -0.81 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 487.50 | 2.54 | 3.10 | 2.82 | 3.20 | -10.45 | -76.56% | 0.01 | 11 | 33 | 0.72 | 0.15 | 0.01 | -0.77 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 490.00 | 2.34 | 2.75 | 2.55 | 2.32 | -9.73 | -80.75% | 0.01 | 41 | 365 | 0.72 | 0.14 | 0.01 | -0.73 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 492.50 | 2.10 | 2.49 | 2.30 | 2.00 | -9.09 | -81.97% | 0.00 | 3 | 38 | 0.72 | 0.13 | 0.00 | -0.70 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 495.00 | 1.88 | 2.20 | 2.04 | 2.48 | -8.47 | -77.36% | 0.00 | 25 | 97 | 0.72 | 0.12 | 0.00 | -0.66 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 497.50 | 1.69 | 2.01 | 1.85 | 1.81 | -8.29 | -82.08% | 0.00 | 2 | 55 | 0.72 | 0.11 | 0.00 | -0.63 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 500.00 | 1.54 | 1.77 | 1.66 | 1.65 | -7.85 | -82.64% | 0.00 | 473 | 588 | 0.72 | 0.10 | 0.00 | -0.59 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 502.50 | 1.30 | 1.60 | 1.45 | 1.87 | -6.63 | -78.00% | 0.00 | 11 | 40 | 0.72 | 0.10 | 0.00 | -0.56 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 505.00 | 1.22 | 1.62 | 1.42 | 1.35 | -6.65 | -83.13% | 0.00 | 38 | 201 | 0.72 | 0.09 | 0.00 | -0.52 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 507.50 | 1.09 | 1.31 | 1.20 | 1.15 | -5.80 | -83.46% | 0.00 | 6 | 50 | 0.72 | 0.08 | 0.00 | -0.49 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 510.00 | 0.97 | 1.21 | 1.09 | 1.00 | -6.00 | -85.72% | 0.00 | 241 | 145 | 0.72 | 0.07 | 0.00 | -0.46 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 512.50 | 0.86 | 1.13 | 1.00 | 1.00 | -4.99 | -83.31% | 0.00 | 7 | 89 | 0.72 | 0.07 | 0.00 | -0.43 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 515.00 | 0.78 | 1.88 | 1.33 | 0.78 | -4.57 | -85.43% | 0.00 | 22 | 298 | 0.72 | 0.06 | 0.00 | -0.40 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 517.50 | 0.50 | 1.23 | 0.87 | 0.93 | -4.52 | -82.94% | 0.00 | 2 | 90 | 0.72 | 0.06 | 0.00 | -0.38 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 520.00 | 0.71 | 0.95 | 0.83 | 0.85 | -4.00 | -82.48% | 0.00 | 71 | 215 | 0.74 | 0.05 | 0.00 | -0.35 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 522.50 | 0.18 | 1.07 | 0.63 | 0.75 | -3.98 | -84.15% | 0.00 | 10 | 69 | 0.73 | 0.05 | 0.00 | -0.32 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 525.00 | 0.30 | 0.99 | 0.65 | 0.62 | -3.38 | -84.50% | 0.00 | 26 | 348 | 0.74 | 0.04 | 0.00 | -0.30 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 527.50 | 0.12 | 0.79 | 0.46 | 0.50 | -2.95 | -85.51% | 0.00 | 5 | 12 | 0.81 | 0.04 | 0.00 | -0.28 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 530.00 | 0.37 | 0.84 | 0.61 | 0.52 | -2.83 | -84.48% | 0.00 | 58 | 186 | 0.73 | 0.03 | 0.00 | -0.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 532.50 | 0.04 | 0.87 | 0.46 | 0.79 | -2.54 | -76.28% | 0.00 | 4 | 17 | 0.77 | 0.03 | 0.00 | -0.24 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 535.00 | 0.29 | 0.82 | 0.56 | 0.39 | -2.76 | -87.62% | 0.00 | 21 | 73 | 0.90 | 0.03 | 0.00 | -0.22 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 537.50 | 0.00 | 2.25 | 1.13 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.03 | 0.00 | -0.20 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 540.00 | 0.21 | 0.49 | 0.35 | 0.36 | -2.07 | -85.19% | 0.00 | 47 | 358 | 0.71 | 0.02 | 0.00 | -0.18 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 542.50 | 0.00 | 1.42 | 0.71 | 0.22 | -1.82 | -89.22% | 0.00 | 3 | 38 | 0.94 | 0.02 | 0.00 | -0.17 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 545.00 | 0.01 | 0.66 | 0.34 | 0.48 | -1.42 | -74.74% | 0.00 | 2 | 183 | 0.84 | 0.02 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 547.50 | 0.01 | 1.09 | 0.55 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.92 | 0.02 | 0.00 | -0.14 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 550.00 | 0.20 | 0.26 | 0.23 | 0.23 | -1.37 | -85.63% | 0.00 | 100 | 261 | 0.76 | 0.02 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 552.50 | 0.04 | 0.38 | 0.21 | 0.17 | -1.20 | -87.60% | 0.00 | 5 | 50 | 0.76 | 0.01 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 555.00 | 0.00 | 0.78 | 0.39 | 0.40 | -0.92 | -69.70% | 0.00 | 2 | 132 | 0.86 | 0.01 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 557.50 | 0.00 | 1.71 | 0.86 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | 0.01 | 0.00 | -0.09 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 560.00 | 0.01 | 0.22 | 0.12 | 0.01 | -1.05 | -99.06% | 0.00 | 17 | 248 | 1.15 | 0.01 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 562.50 | 0.00 | 2.88 | 1.44 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.01 | 0.00 | -0.08 | 10/28/2026 | 10/30/2026 9:59:09 AM EST |
| 565.00 | 0.00 | 0.34 | 0.17 | 0.15 | -0.63 | -80.77% | 0.00 | 46 | 167 | 0.84 | 0.01 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 567.50 | 0.00 | 1.42 | 0.71 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.01 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 570.00 | 0.01 | 0.25 | 0.13 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.84 | 0.01 | 0.00 | -0.06 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 572.50 | 0.00 | 0.86 | 0.43 | 0.18 | -0.46 | -71.88% | 0.00 | 1 | 33 | 1.02 | 0.01 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 575.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 19 | 83 | 1.08 | 0.00 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 577.50 | 0.00 | 0.87 | 0.44 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 580.00 | 0.02 | 0.25 | 0.14 | 0.14 | -0.31 | -68.89% | 0.00 | 24 | 245 | 0.79 | 0.00 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 582.50 | 0.00 | 0.92 | 0.46 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 585.00 | 0.01 | 0.25 | 0.13 | 0.10 | -0.22 | -68.75% | 0.00 | 25 | 112 | 0.86 | 0.00 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 587.50 | 0.00 | 0.57 | 0.29 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 100 | 1.14 | 0.00 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 590.00 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.93 | 0.00 | 0.00 | -0.02 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 592.50 | 0.01 | 0.37 | 0.19 | 0.09 | -0.08 | -47.06% | 0.00 | 17 | 32 | 0.79 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 595.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 32 | 50 | 0.81 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 597.50 | 0.00 | 0.20 | 0.10 | 0.50 | +0.27 | +117.40% | 0.00 | 1 | 10 | 1.19 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 600.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 553 | 1.00 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 602.50 | 0.00 | 1.08 | 0.54 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 605.00 | 0.00 | 1.84 | 0.92 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.36 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 607.50 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 610.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.18 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 612.50 | 0.00 | 1.85 | 0.93 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.37 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 615.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 33 | 1.00 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 617.50 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 620.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 158 | 1.07 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 622.50 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 625.00 | 0.02 | 0.05 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 112 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 627.50 | 0.00 | 0.53 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 630.00 | 0.02 | 0.05 | 0.04 | 0.08 | -0.05 | -38.47% | 0.00 | 8 | 104 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 632.50 | 0.00 | 0.52 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 635.00 | 0.00 | 0.91 | 0.46 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 640.00 | 0.00 | 0.19 | 0.10 | 0.16 | +0.07 | +77.78% | 0.00 | 1 | 92 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 645.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 650.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 294 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 660.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 41 | 142 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 670.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.39 | -97.50% | 0.00 | 20 | 142 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 690.00 | 0.00 | 1.92 | 0.96 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 2.14 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 710.00 | 0.00 | 2.98 | 1.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:09 AM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.28 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 740.00 | 0.00 | 0.13 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.25 | -96.16% | 0.00 | 22 | 70 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 770.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 64 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 102 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 790.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 9:59:09 AM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 49 | 75 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 280.00 | 0.00 | 2.84 | 1.42 | 0.05 | +0.01 | +25.00% | 0.01 | 9 | 544 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 26 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 300.00 | 0.00 | 0.70 | 0.35 | 0.31 | +0.28 | +933.34% | 0.00 | 2 | 327 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 310.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.16 | +533.34% | 0.00 | 36 | 311 | 0.92 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 320.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.11 | 0.00 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 325.00 | 0.07 | 0.72 | 0.40 | 0.17 | +0.09 | +112.50% | 0.00 | 5 | 106 | 1.07 | 0.00 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 330.00 | 0.00 | 0.68 | 0.34 | 0.25 | +0.19 | +316.67% | 0.00 | 7 | 40 | 1.01 | -0.01 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 335.00 | 0.04 | 0.72 | 0.38 | 0.27 | +0.17 | +170.00% | 0.00 | 162 | 288 | 0.90 | -0.01 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 340.00 | 0.14 | 0.76 | 0.45 | 0.35 | +0.28 | +400.00% | 0.00 | 4 | 52 | 0.84 | -0.01 | 0.00 | -0.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 345.00 | 0.45 | 1.29 | 0.87 | 0.45 | +0.02 | +4.66% | 0.00 | 14 | 31 | 0.78 | -0.02 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 350.00 | 0.31 | 1.10 | 0.71 | 0.71 | +0.58 | +446.16% | 0.00 | 21 | 59 | 0.81 | -0.02 | 0.00 | -0.19 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 355.00 | 0.65 | 1.82 | 1.24 | 0.65 | +0.50 | +333.34% | 0.00 | 7 | 73 | 0.77 | -0.03 | 0.00 | -0.23 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 360.00 | 0.78 | 1.43 | 1.11 | 1.14 | +0.94 | +470.00% | 0.00 | 231 | 105 | 0.80 | -0.04 | 0.00 | -0.29 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 365.00 | 1.27 | 1.52 | 1.40 | 1.42 | +1.12 | +373.34% | 0.00 | 5 | 76 | 0.79 | -0.05 | 0.00 | -0.34 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 367.50 | 1.41 | 1.74 | 1.58 | 1.10 | +0.76 | +223.53% | 0.00 | 95 | 91 | 0.79 | -0.05 | 0.00 | -0.38 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 370.00 | 1.65 | 1.89 | 1.77 | 1.75 | +1.51 | +629.17% | 0.00 | 11 | 108 | 0.79 | -0.06 | 0.00 | -0.41 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 372.50 | 1.85 | 2.08 | 1.97 | 1.85 | +1.49 | +413.89% | 0.01 | 25 | 12 | 0.83 | -0.07 | 0.00 | -0.45 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 375.00 | 2.09 | 2.32 | 2.21 | 2.22 | +1.87 | +534.29% | 0.01 | 7 | 126 | 0.78 | -0.08 | 0.00 | -0.49 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 377.50 | 2.33 | 2.62 | 2.48 | 2.05 | +1.65 | +412.50% | 0.01 | 121 | 106 | 0.77 | -0.09 | 0.00 | -0.53 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 380.00 | 2.62 | 2.89 | 2.76 | 2.85 | +2.42 | +562.80% | 0.01 | 136 | 215 | 0.77 | -0.10 | 0.00 | -0.57 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 382.50 | 2.86 | 3.25 | 3.06 | 3.10 | +2.62 | +545.84% | 0.01 | 3 | 67 | 0.76 | -0.11 | 0.00 | -0.61 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 385.00 | 3.00 | 3.60 | 3.30 | 2.68 | +2.10 | +362.07% | 0.01 | 13 | 385 | 0.76 | -0.12 | 0.00 | -0.65 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 387.50 | 3.35 | 4.10 | 3.73 | 3.55 | +2.91 | +454.69% | 0.01 | 12 | 119 | 0.75 | -0.13 | 0.00 | -0.69 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 390.00 | 3.70 | 4.35 | 4.03 | 4.25 | +3.50 | +466.67% | 0.01 | 16 | 427 | 0.75 | -0.14 | 0.00 | -0.74 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 392.50 | 4.20 | 4.80 | 4.50 | 4.35 | +1.89 | +76.83% | 0.01 | 2 | 200 | 0.75 | -0.15 | 0.00 | -0.78 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 395.00 | 4.70 | 5.35 | 5.03 | 5.05 | +4.01 | +385.58% | 0.01 | 10 | 314 | 0.75 | -0.17 | 0.01 | -0.82 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 397.50 | 5.25 | 5.80 | 5.53 | 5.30 | +4.24 | +400.00% | 0.01 | 5 | 59 | 0.74 | -0.18 | 0.01 | -0.86 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 400.00 | 5.95 | 6.30 | 6.13 | 6.15 | +5.05 | +459.10% | 0.02 | 191 | 922 | 0.74 | -0.20 | 0.01 | -0.90 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 402.50 | 6.10 | 7.00 | 6.55 | 6.55 | +5.25 | +403.85% | 0.02 | 13 | 45 | 0.74 | -0.21 | 0.01 | -0.94 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 405.00 | 6.70 | 7.75 | 7.23 | 6.21 | +4.76 | +328.28% | 0.02 | 12 | 223 | 0.73 | -0.23 | 0.01 | -0.98 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 407.50 | 7.45 | 8.40 | 7.93 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.73 | -0.25 | 0.01 | -1.02 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 410.00 | 8.45 | 9.10 | 8.78 | 8.95 | +7.05 | +371.06% | 0.02 | 26 | 176 | 0.73 | -0.26 | 0.01 | -1.06 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 412.50 | 9.10 | 10.05 | 9.58 | 10.82 | +8.62 | +391.82% | 0.02 | 11 | 45 | 0.73 | -0.28 | 0.01 | -1.09 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 415.00 | 10.10 | 11.00 | 10.55 | 11.00 | +8.70 | +378.27% | 0.03 | 45 | 311 | 0.73 | -0.30 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 417.50 | 11.00 | 11.90 | 11.45 | 9.75 | +7.15 | +275.00% | 0.03 | 9 | 78 | 0.72 | -0.32 | 0.01 | -1.15 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 420.00 | 11.95 | 12.75 | 12.35 | 12.52 | +9.89 | +376.05% | 0.03 | 58 | 369 | 0.72 | -0.34 | 0.01 | -1.18 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 422.50 | 12.90 | 13.95 | 13.43 | 13.00 | +9.90 | +319.36% | 0.03 | 9 | 18 | 0.72 | -0.36 | 0.01 | -1.20 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 425.00 | 14.05 | 14.80 | 14.43 | 13.85 | +10.29 | +289.05% | 0.03 | 431 | 210 | 0.72 | -0.38 | 0.01 | -1.22 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 427.50 | 15.15 | 16.10 | 15.63 | 13.23 | +9.58 | +262.47% | 0.04 | 20 | 29 | 0.72 | -0.40 | 0.01 | -1.24 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 430.00 | 16.00 | 17.25 | 16.63 | 16.77 | +12.75 | +317.17% | 0.04 | 37 | 284 | 0.72 | -0.42 | 0.01 | -1.25 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 432.50 | 17.25 | 18.60 | 17.93 | 17.79 | +14.44 | +431.05% | 0.04 | 20 | 31 | 0.72 | -0.45 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 435.00 | 18.50 | 19.90 | 19.20 | 19.76 | +14.55 | +279.28% | 0.04 | 62 | 257 | 0.72 | -0.47 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 437.50 | 20.20 | 21.35 | 20.78 | 19.97 | +14.14 | +242.54% | 0.05 | 39 | 47 | 0.72 | -0.49 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 440.00 | 21.35 | 22.75 | 22.05 | 22.52 | +16.42 | +269.18% | 0.05 | 170 | 410 | 0.72 | -0.51 | 0.01 | -1.27 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 442.50 | 23.15 | 24.30 | 23.73 | 20.79 | +14.31 | +220.84% | 0.05 | 2 | 59 | 0.72 | -0.53 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 445.00 | 24.65 | 25.75 | 25.20 | 25.35 | +17.95 | +242.57% | 0.06 | 7 | 119 | 0.72 | -0.55 | 0.01 | -1.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 447.50 | 26.25 | 27.40 | 26.83 | 23.57 | +15.52 | +192.80% | 0.06 | 3 | 61 | 0.72 | -0.58 | 0.01 | -1.24 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 450.00 | 27.80 | 29.00 | 28.40 | 28.25 | +19.50 | +222.86% | 0.06 | 151 | 402 | 0.72 | -0.60 | 0.01 | -1.23 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 452.50 | 29.30 | 30.70 | 30.00 | 25.80 | +15.97 | +162.47% | 0.07 | 3 | 110 | 0.72 | -0.62 | 0.01 | -1.21 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 455.00 | 31.30 | 32.55 | 31.93 | 29.75 | +18.55 | +165.63% | 0.07 | 32 | 149 | 0.72 | -0.64 | 0.01 | -1.19 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 457.50 | 32.75 | 34.30 | 33.53 | 29.55 | +18.70 | +172.35% | 0.07 | 103 | 58 | 0.72 | -0.66 | 0.01 | -1.17 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 460.00 | 34.05 | 37.30 | 35.68 | 36.43 | +24.93 | +216.79% | 0.08 | 25 | 254 | 0.72 | -0.68 | 0.01 | -1.14 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 462.50 | 35.75 | 38.35 | 37.05 | 37.70 | +24.10 | +177.21% | 0.08 | 8 | 106 | 0.71 | -0.70 | 0.01 | -1.12 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 465.00 | 37.80 | 40.45 | 39.13 | 39.45 | +24.33 | +160.92% | 0.08 | 33 | 132 | 0.72 | -0.71 | 0.01 | -1.09 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 467.50 | 39.65 | 42.55 | 41.10 | 37.30 | +21.62 | +137.89% | 0.09 | 1 | 73 | 0.71 | -0.73 | 0.01 | -1.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 470.00 | 41.75 | 44.95 | 43.35 | 43.98 | +27.56 | +167.85% | 0.09 | 27 | 139 | 0.71 | -0.75 | 0.01 | -1.02 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 472.50 | 44.15 | 46.75 | 45.45 | 41.30 | +23.55 | +132.68% | 0.10 | 2 | 90 | 0.70 | -0.76 | 0.01 | -0.99 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 475.00 | 46.10 | 49.50 | 47.80 | 47.92 | +29.42 | +159.03% | 0.10 | 27 | 165 | 0.71 | -0.78 | 0.01 | -0.95 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 477.50 | 47.60 | 51.50 | 49.55 | 57.28 | +36.28 | +172.77% | 0.10 | 1 | 17 | 0.70 | -0.79 | 0.01 | -0.92 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 480.00 | 50.00 | 53.60 | 51.80 | 51.73 | +29.34 | +131.05% | 0.11 | 59 | 239 | 0.70 | -0.81 | 0.01 | -0.88 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 482.50 | 51.60 | 56.00 | 53.80 | 50.97 | +35.57 | +230.98% | 0.11 | 2 | 32 | 0.69 | -0.82 | 0.01 | -0.84 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 485.00 | 54.15 | 58.00 | 56.08 | 50.00 | +24.30 | +94.56% | 0.12 | 2 | 115 | 0.71 | -0.83 | 0.01 | -0.81 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 487.50 | 56.00 | 60.45 | 58.23 | 51.36 | +31.37 | +156.93% | 0.12 | 2 | 7 | 0.67 | -0.85 | 0.01 | -0.77 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 490.00 | 58.60 | 62.50 | 60.55 | 64.32 | +35.56 | +123.65% | 0.12 | 2 | 135 | 0.69 | -0.86 | 0.01 | -0.73 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 492.50 | 61.00 | 64.60 | 62.80 | 30.21 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.68 | -0.87 | 0.00 | -0.70 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 495.00 | 63.30 | 67.00 | 65.15 | 60.70 | +28.75 | +89.99% | 0.13 | 1 | 100 | 0.68 | -0.88 | 0.00 | -0.66 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 497.50 | 65.30 | 69.45 | 67.38 | 32.13 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.65 | -0.89 | 0.00 | -0.63 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 500.00 | 67.65 | 71.75 | 69.70 | 64.65 | +30.70 | +90.43% | 0.14 | 3 | 261 | 0.66 | -0.90 | 0.00 | -0.59 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 502.50 | 69.90 | 74.00 | 71.95 | 37.21 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.90 | -0.90 | 0.00 | -0.56 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 505.00 | 72.50 | 76.45 | 74.48 | 37.53 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.92 | -0.91 | 0.00 | -0.52 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 507.50 | 74.60 | 78.85 | 76.73 | 36.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.93 | -0.92 | 0.00 | -0.49 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 510.00 | 77.75 | 81.20 | 79.48 | 78.96 | +37.65 | +91.14% | 0.16 | 3 | 130 | 0.93 | -0.93 | 0.00 | -0.46 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 512.50 | 79.65 | 83.50 | 81.58 | 36.52 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.95 | -0.93 | 0.00 | -0.43 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 515.00 | 81.55 | 85.90 | 83.73 | 77.46 | +31.41 | +68.21% | 0.16 | 3 | 77 | 0.96 | -0.94 | 0.00 | -0.40 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 517.50 | 84.50 | 88.45 | 86.48 | 46.48 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | -0.94 | 0.00 | -0.38 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 520.00 | 86.95 | 90.85 | 88.90 | 99.45 | +50.81 | +104.47% | 0.17 | 10 | 168 | 0.96 | -0.95 | 0.00 | -0.35 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 522.50 | 89.35 | 93.30 | 91.33 | 35.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.95 | 0.00 | -0.32 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 525.00 | 91.30 | 95.60 | 93.45 | 89.31 | +37.81 | +73.42% | 0.18 | 4 | 97 | 1.00 | -0.96 | 0.00 | -0.30 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 527.50 | 94.25 | 98.00 | 96.13 | 100.90 | % | 0.18 | 1 | 0 | 1.00 | -0.96 | 0.00 | -0.28 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 530.00 | 96.55 | 100.50 | 98.53 | 94.00 | +35.50 | +60.69% | 0.19 | 2 | 104 | 0.99 | -0.97 | 0.00 | -0.26 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 532.50 | 99.15 | 103.00 | 101.08 | 49.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.01 | -0.97 | 0.00 | -0.24 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 535.00 | 101.35 | 105.40 | 103.38 | 61.70 | 0.00 | 0.00% | 0.19 | 0 | 77 | 1.03 | -0.97 | 0.00 | -0.22 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 537.50 | 103.60 | 108.00 | 105.80 | 65.33 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.05 | -0.97 | 0.00 | -0.20 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 540.00 | 106.30 | 109.60 | 107.95 | 118.10 | +52.27 | +79.41% | 0.20 | 8 | 59 | 1.06 | -0.98 | 0.00 | -0.18 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 542.50 | 108.85 | 112.85 | 110.85 | 71.48 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.08 | -0.98 | 0.00 | -0.17 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 545.00 | 111.25 | 115.40 | 113.33 | 109.04 | +35.69 | +48.66% | 0.21 | 4 | 23 | 1.09 | -0.98 | 0.00 | -0.15 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 547.50 | 114.25 | 117.80 | 116.03 | 54.01 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.11 | -0.98 | 0.00 | -0.14 | 10/28/2026 | 10/30/2026 9:59:09 AM EST |
| 550.00 | 116.70 | 120.40 | 118.55 | 75.00 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.13 | -0.98 | 0.00 | -0.13 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 552.50 | 119.15 | 122.90 | 121.03 | 78.93 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.14 | -0.99 | 0.00 | -0.12 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 555.00 | 121.80 | 125.40 | 123.60 | 130.30 | +60.09 | +85.59% | 0.22 | 1 | 35 | 1.16 | -0.99 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 557.50 | 123.95 | 127.85 | 125.90 | % | 0.23 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.09 | 10/30/2026 9:59:09 AM EST | |||
| 560.00 | 126.65 | 130.35 | 128.50 | 86.55 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.19 | -0.99 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 562.50 | 129.15 | 132.85 | 131.00 | 76.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.20 | -0.99 | 0.00 | -0.08 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 565.00 | 131.65 | 135.35 | 133.50 | 86.25 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.22 | -0.99 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 567.50 | 134.15 | 137.85 | 136.00 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.06 | 10/30/2026 9:59:09 AM EST | |||
| 570.00 | 136.60 | 140.35 | 138.48 | 131.80 | +52.37 | +65.94% | 0.24 | 10 | 23 | 1.25 | -0.99 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 572.50 | 139.10 | 142.85 | 140.98 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.05 | 10/30/2026 9:59:09 AM EST | |||
| 575.00 | 141.75 | 145.35 | 143.55 | 137.40 | +13.72 | +11.10% | 0.25 | 1 | 4 | 1.28 | -1.00 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 577.50 | 144.25 | 147.80 | 146.03 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.04 | 10/30/2026 9:59:09 AM EST | |||
| 580.00 | 146.65 | 150.30 | 148.48 | 105.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.31 | -1.00 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 582.50 | 149.15 | 152.80 | 150.98 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.03 | 10/30/2026 9:59:09 AM EST | |||
| 585.00 | 151.70 | 155.30 | 153.50 | 84.73 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.34 | -1.00 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 587.50 | 154.25 | 157.80 | 156.03 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.03 | 10/30/2026 9:59:09 AM EST | |||
| 590.00 | 156.25 | 160.30 | 158.28 | 132.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 9:59:09 AM EST |
| 592.50 | 159.25 | 162.80 | 161.03 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 10/30/2026 9:59:09 AM EST | |||
| 595.00 | 161.75 | 165.30 | 163.53 | 50.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/30/2026 9:59:09 AM EST |
| 597.50 | 163.75 | 167.80 | 165.78 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 10/30/2026 9:59:09 AM EST | |||
| 600.00 | 166.05 | 170.30 | 168.18 | 113.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 9:59:09 AM EST |
| 602.50 | 169.15 | 172.80 | 170.98 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 605.00 | 171.75 | 175.30 | 173.53 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 607.50 | 173.35 | 177.80 | 175.58 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 610.00 | 175.85 | 180.30 | 178.08 | 139.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:09 AM EST |
| 612.50 | 179.15 | 182.80 | 180.98 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 615.00 | 180.85 | 185.30 | 183.08 | 126.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 10/30/2026 9:59:09 AM EST |
| 617.50 | 183.35 | 187.80 | 185.58 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 620.00 | 185.90 | 190.30 | 188.10 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 10/30/2026 9:59:09 AM EST | |||
| 622.50 | 189.00 | 192.80 | 190.90 | 197.65 | % | 0.31 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 625.00 | 190.85 | 195.30 | 193.08 | 67.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 9:59:09 AM EST |
| 627.50 | 193.40 | 197.80 | 195.60 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 630.00 | 195.85 | 200.30 | 198.08 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 632.50 | 198.40 | 202.80 | 200.60 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 635.00 | 201.15 | 205.30 | 203.23 | % | 0.32 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 640.00 | 206.15 | 210.30 | 208.23 | 81.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 9:59:09 AM EST |
| 645.00 | 210.90 | 215.30 | 213.10 | 217.09 | % | 0.33 | 11 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST | |
| 650.00 | 215.90 | 220.30 | 218.10 | 222.18 | +32.58 | +17.19% | 0.34 | 10 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 9:59:09 AM EST |
| 660.00 | 225.90 | 230.30 | 228.10 | 209.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 9:59:09 AM EST |
| 670.00 | 235.90 | 240.30 | 238.10 | 219.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 9:59:09 AM EST |
| 680.00 | 245.85 | 250.30 | 248.08 | 229.16 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 9:59:09 AM EST |
| 690.00 | 256.50 | 260.30 | 258.40 | 143.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 9:59:09 AM EST |
| 700.00 | 265.90 | 270.30 | 268.10 | 194.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 9:59:09 AM EST |
| 710.00 | 276.15 | 280.30 | 278.23 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 720.00 | 286.50 | 290.30 | 288.40 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 730.00 | 295.85 | 300.30 | 298.08 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:09 AM EST | |||
| 740.00 | 305.90 | 310.30 | 308.10 | 190.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 9:59:09 AM EST |
| 750.00 | 315.90 | 320.30 | 318.10 | 173.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 9:59:09 AM EST |
| 760.00 | 326.40 | 330.30 | 328.35 | 207.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 9:59:09 AM EST |
| 770.00 | 336.65 | 340.30 | 338.48 | 192.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 9:59:09 AM EST |
| 780.00 | 346.65 | 350.15 | 348.40 | 285.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 9:59:09 AM EST |
| 790.00 | 356.75 | 360.30 | 358.53 | 239.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 9:59:09 AM EST |
| 800.00 | 366.65 | 370.30 | 368.48 | 221.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 9:59:09 AM EST |
| 810.00 | 376.75 | 380.30 | 378.53 | 256.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 9:59:09 AM EST |