Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $574.55 as of 10/9/2026 1:42:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 310.10 | 313.95 | 312.03 | % | 1.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:59:00 PM EST | |||
| 280.00 | 300.10 | 304.05 | 302.08 | % | 1.08 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:59:00 PM EST | |||
| 290.00 | 290.15 | 294.10 | 292.13 | 288.25 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 300.00 | 280.20 | 284.15 | 282.18 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/9/2026 12:59:00 PM EST | |||
| 310.00 | 270.25 | 274.15 | 272.20 | 273.55 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 320.00 | 260.30 | 264.25 | 262.28 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 10/9/2026 12:59:00 PM EST | |||
| 325.00 | 255.35 | 259.30 | 257.33 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 330.00 | 250.40 | 254.35 | 252.38 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 335.00 | 245.45 | 249.35 | 247.40 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 340.00 | 240.45 | 244.45 | 242.45 | % | 0.71 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 345.00 | 235.50 | 239.45 | 237.48 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 350.00 | 230.60 | 234.45 | 232.53 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 355.00 | 225.65 | 229.50 | 227.58 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 360.00 | 220.65 | 224.60 | 222.63 | 203.10 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.05 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 365.00 | 215.70 | 219.65 | 217.68 | % | 0.60 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 370.00 | 210.85 | 214.65 | 212.75 | % | 0.57 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 375.00 | 205.90 | 209.75 | 207.83 | % | 0.55 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.06 | 10/9/2026 12:59:00 PM EST | |||
| 380.00 | 200.95 | 204.80 | 202.88 | % | 0.53 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 385.00 | 196.30 | 199.90 | 198.10 | % | 0.51 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 390.00 | 191.40 | 195.00 | 193.20 | % | 0.50 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 395.00 | 186.35 | 190.15 | 188.25 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.09 | 10/9/2026 12:59:00 PM EST | |||
| 400.00 | 181.65 | 185.25 | 183.45 | % | 0.46 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.10 | 10/9/2026 12:59:00 PM EST | |||
| 405.00 | 176.80 | 180.45 | 178.63 | % | 0.44 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.10 | 10/9/2026 12:59:00 PM EST | |||
| 410.00 | 172.00 | 175.60 | 173.80 | % | 0.42 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.12 | 10/9/2026 12:59:00 PM EST | |||
| 415.00 | 167.15 | 170.80 | 168.98 | % | 0.41 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.13 | 10/9/2026 12:59:00 PM EST | |||
| 420.00 | 162.40 | 166.00 | 164.20 | % | 0.39 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.14 | 10/9/2026 12:59:00 PM EST | |||
| 425.00 | 157.60 | 161.25 | 159.43 | % | 0.38 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.15 | 10/9/2026 12:59:00 PM EST | |||
| 430.00 | 152.90 | 156.50 | 154.70 | % | 0.36 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.16 | 10/9/2026 12:59:00 PM EST | |||
| 435.00 | 148.20 | 151.80 | 150.00 | 125.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.58 | 0.95 | 0.00 | -0.18 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 440.00 | 143.55 | 147.15 | 145.35 | % | 0.33 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.19 | 10/9/2026 12:59:00 PM EST | |||
| 445.00 | 138.90 | 142.50 | 140.70 | % | 0.32 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.21 | 10/9/2026 12:59:00 PM EST | |||
| 450.00 | 134.30 | 137.95 | 136.13 | % | 0.30 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.23 | 10/9/2026 12:59:00 PM EST | |||
| 455.00 | 129.80 | 133.40 | 131.60 | % | 0.29 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 460.00 | 125.30 | 128.90 | 127.10 | % | 0.28 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.26 | 10/9/2026 12:59:00 PM EST | |||
| 465.00 | 120.85 | 124.45 | 122.65 | % | 0.26 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.28 | 10/9/2026 12:59:00 PM EST | |||
| 470.00 | 116.45 | 120.10 | 118.28 | % | 0.25 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.30 | 10/9/2026 12:59:00 PM EST | |||
| 475.00 | 112.10 | 115.75 | 113.93 | 86.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.58 | 0.88 | 0.00 | -0.31 | 10/1/2026 | 10/9/2026 12:59:00 PM EST |
| 480.00 | 107.85 | 111.50 | 109.68 | 104.35 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.58 | 0.87 | 0.00 | -0.33 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 485.00 | 103.65 | 107.30 | 105.48 | 96.33 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.58 | 0.86 | 0.00 | -0.35 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 490.00 | 99.50 | 103.15 | 101.33 | 96.35 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.58 | 0.85 | 0.00 | -0.37 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 495.00 | 95.40 | 99.10 | 97.25 | % | 0.20 | 0 | 0 | 0.58 | 0.84 | 0.00 | -0.39 | 10/9/2026 12:59:00 PM EST | |||
| 500.00 | 91.45 | 95.15 | 93.30 | % | 0.19 | 0 | 0 | 0.58 | 0.82 | 0.00 | -0.41 | 10/9/2026 12:59:00 PM EST | |||
| 505.00 | 87.50 | 91.25 | 89.38 | 89.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.81 | 0.00 | -0.42 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 510.00 | 83.80 | 87.45 | 85.63 | 76.19 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.57 | 0.80 | 0.00 | -0.44 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 515.00 | 80.05 | 83.70 | 81.88 | % | 0.16 | 0 | 0 | 0.57 | 0.78 | 0.00 | -0.46 | 10/9/2026 12:59:00 PM EST | |||
| 520.00 | 76.40 | 80.05 | 78.23 | 72.70 | % | 0.15 | 1 | 0 | 0.57 | 0.76 | 0.00 | -0.48 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 525.00 | 72.85 | 76.55 | 74.70 | 67.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.75 | 0.00 | -0.49 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 530.00 | 69.40 | 73.10 | 71.25 | 60.40 | +8.07 | +15.43% | 0.13 | 12 | 1 | 0.57 | 0.73 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 535.00 | 66.05 | 69.75 | 67.90 | 63.11 | +7.59 | +13.68% | 0.13 | 4 | 5 | 0.57 | 0.71 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 540.00 | 62.75 | 66.50 | 64.63 | 64.00 | +7.05 | +12.38% | 0.12 | 10 | 25 | 0.57 | 0.70 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 545.00 | 59.55 | 63.40 | 61.48 | 50.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | 0.68 | 0.00 | -0.54 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 550.00 | 56.50 | 60.35 | 58.43 | 56.65 | +2.26 | +4.16% | 0.11 | 4 | 8 | 0.57 | 0.66 | 0.00 | -0.56 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 555.00 | 53.55 | 57.40 | 55.48 | 50.43 | -8.32 | -14.17% | 0.10 | 1 | 12 | 0.57 | 0.64 | 0.00 | -0.56 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 560.00 | 51.80 | 54.60 | 53.20 | 50.33 | +1.44 | +2.95% | 0.10 | 7 | 27 | 0.57 | 0.62 | 0.00 | -0.57 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 565.00 | 48.00 | 51.85 | 49.93 | 54.50 | +18.98 | +53.44% | 0.09 | 5 | 8 | 0.57 | 0.60 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 570.00 | 45.40 | 49.00 | 47.20 | 46.50 | +5.60 | +13.70% | 0.08 | 19 | 19 | 0.57 | 0.58 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 575.00 | 43.00 | 46.65 | 44.83 | 43.35 | +1.06 | +2.51% | 0.08 | 5 | 32 | 0.57 | 0.56 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 580.00 | 40.50 | 43.90 | 42.20 | 50.00 | +6.32 | +14.47% | 0.07 | 1 | 32 | 0.57 | 0.55 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 585.00 | 38.10 | 41.90 | 40.00 | 42.80 | +0.45 | +1.07% | 0.07 | 3 | 11 | 0.57 | 0.53 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 590.00 | 35.85 | 39.70 | 37.78 | 31.80 | -8.23 | -20.56% | 0.06 | 4 | 9 | 0.57 | 0.51 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 595.00 | 33.75 | 37.45 | 35.60 | 32.67 | -5.21 | -13.76% | 0.06 | 6 | 5 | 0.57 | 0.49 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 600.00 | 32.00 | 35.35 | 33.68 | 28.15 | -1.85 | -6.17% | 0.06 | 3 | 15 | 0.57 | 0.47 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 605.00 | 30.15 | 33.35 | 31.75 | 26.40 | -6.66 | -20.15% | 0.05 | 3 | 26 | 0.56 | 0.45 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 610.00 | 28.35 | 31.50 | 29.93 | 32.00 | +0.75 | +2.40% | 0.05 | 1 | 115 | 0.57 | 0.43 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 615.00 | 26.50 | 29.80 | 28.15 | 30.05 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.57 | 0.41 | 0.00 | -0.57 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 620.00 | 24.70 | 28.15 | 26.43 | 21.62 | -3.71 | -14.65% | 0.04 | 1 | 13 | 0.57 | 0.40 | 0.00 | -0.57 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 625.00 | 23.10 | 26.60 | 24.85 | 23.78 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.57 | 0.38 | 0.00 | -0.56 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 630.00 | 21.75 | 25.10 | 23.43 | 23.50 | +1.11 | +4.96% | 0.04 | 11 | 14 | 0.57 | 0.36 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 635.00 | 20.50 | 23.70 | 22.10 | 22.03 | -0.27 | -1.22% | 0.03 | 68 | 2 | 0.57 | 0.34 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 640.00 | 19.25 | 21.80 | 20.53 | 20.59 | -3.36 | -14.03% | 0.03 | 108 | 9 | 0.57 | 0.33 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 645.00 | 17.45 | 21.15 | 19.30 | 19.42 | % | 0.03 | 49 | 0 | 0.57 | 0.31 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 650.00 | 16.20 | 19.95 | 18.08 | 16.75 | +0.33 | +2.01% | 0.03 | 1 | 1,104 | 0.57 | 0.30 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 660.00 | 14.30 | 17.70 | 16.00 | 15.25 | 0.00 | 0.00% | 0.02 | 0 | 1,103 | 0.57 | 0.27 | 0.00 | -0.48 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 670.00 | 12.45 | 15.85 | 14.15 | 12.73 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.57 | 0.24 | 0.00 | -0.46 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 680.00 | 10.80 | 14.05 | 12.43 | 11.00 | -2.02 | -15.52% | 0.02 | 25 | 12 | 0.57 | 0.22 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 690.00 | 9.25 | 12.60 | 10.93 | 10.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | 0.19 | 0.00 | -0.40 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 700.00 | 7.75 | 11.00 | 9.38 | 8.60 | -1.40 | -14.00% | 0.01 | 2 | 7 | 0.57 | 0.17 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 710.00 | 6.45 | 9.85 | 8.15 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.00 | -0.34 | 10/9/2026 12:59:00 PM EST | |||
| 720.00 | 5.45 | 8.50 | 6.98 | 7.40 | +2.67 | +56.45% | 0.01 | 1 | 1 | 0.57 | 0.14 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 730.00 | 4.35 | 7.80 | 6.08 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.00 | -0.29 | 10/9/2026 12:59:00 PM EST | |||
| 740.00 | 3.55 | 7.15 | 5.35 | 5.94 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | 0.11 | 0.00 | -0.27 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 750.00 | 2.75 | 6.30 | 4.53 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | 0.09 | 0.00 | -0.24 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 760.00 | 2.07 | 5.70 | 3.89 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.22 | 10/9/2026 12:59:00 PM EST | |||
| 770.00 | 2.08 | 4.85 | 3.47 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.07 | 0.00 | -0.20 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 780.00 | 1.36 | 4.55 | 2.96 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.18 | 10/9/2026 12:59:00 PM EST | |||
| 790.00 | 1.11 | 3.90 | 2.51 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.16 | 10/9/2026 12:59:00 PM EST | |||
| 800.00 | 1.45 | 3.45 | 2.45 | 1.81 | -0.51 | -21.99% | 0.00 | 3 | 2 | 0.59 | 0.05 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 810.00 | 1.50 | 2.47 | 1.99 | 2.50 | +0.70 | +38.89% | 0.00 | 1 | 29 | 0.60 | 0.04 | 0.00 | -0.13 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 280.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 290.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 300.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/9/2026 12:59:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 320.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/9/2026 12:59:00 PM EST | |||
| 325.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 330.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 335.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 340.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 345.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 350.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 355.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 365.00 | 0.00 | 2.35 | 1.18 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 370.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 375.00 | 0.00 | 2.47 | 1.24 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.06 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 380.00 | 0.00 | 2.54 | 1.27 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 385.00 | 0.16 | 2.00 | 1.08 | 0.96 | +0.18 | +23.08% | 0.00 | 2 | 1 | 0.66 | -0.02 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 390.00 | 0.23 | 1.92 | 1.08 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.02 | 0.00 | -0.07 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 395.00 | 0.00 | 2.78 | 1.39 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | -0.02 | 0.00 | -0.09 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 400.00 | 0.00 | 2.88 | 1.44 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | -0.02 | 0.00 | -0.10 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 405.00 | 0.41 | 2.85 | 1.63 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.03 | 0.00 | -0.10 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 410.00 | 0.02 | 3.15 | 1.59 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.03 | 0.00 | -0.12 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 415.00 | 0.31 | 3.30 | 1.81 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.13 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 420.00 | 0.87 | 3.50 | 2.19 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.04 | 0.00 | -0.14 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 425.00 | 1.00 | 2.48 | 1.74 | 1.75 | -1.87 | -51.66% | 0.00 | 1 | 3 | 0.57 | -0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 430.00 | 1.40 | 3.15 | 2.28 | 2.08 | -0.03 | -1.43% | 0.01 | 2 | 12 | 0.61 | -0.05 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 435.00 | 1.34 | 4.10 | 2.72 | 2.55 | -0.49 | -16.12% | 0.01 | 2 | 4 | 0.61 | -0.05 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 440.00 | 1.70 | 4.20 | 2.95 | 3.03 | +0.20 | +7.07% | 0.01 | 2 | 9 | 0.62 | -0.06 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 445.00 | 2.00 | 3.85 | 2.93 | 2.54 | -0.70 | -21.61% | 0.01 | 3 | 19 | 0.60 | -0.06 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 450.00 | 2.32 | 4.40 | 3.36 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.60 | -0.07 | 0.00 | -0.23 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 455.00 | 2.70 | 5.15 | 3.93 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.08 | 0.00 | -0.24 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 460.00 | 3.10 | 5.45 | 4.28 | 4.45 | -0.70 | -13.60% | 0.01 | 14 | 16 | 0.60 | -0.09 | 0.00 | -0.26 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 465.00 | 3.60 | 6.65 | 5.13 | 5.98 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | -0.10 | 0.00 | -0.28 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 470.00 | 4.25 | 6.90 | 5.58 | 5.24 | -1.64 | -23.84% | 0.01 | 3 | 59 | 0.60 | -0.11 | 0.00 | -0.30 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 475.00 | 4.75 | 7.85 | 6.30 | 6.25 | -1.28 | -17.00% | 0.01 | 4 | 24 | 0.60 | -0.12 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 480.00 | 5.35 | 8.55 | 6.95 | 9.00 | +1.58 | +21.30% | 0.01 | 1 | 26 | 0.60 | -0.13 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 485.00 | 6.05 | 9.30 | 7.68 | 9.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.14 | 0.00 | -0.35 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 490.00 | 6.95 | 9.65 | 8.30 | 8.70 | -1.53 | -14.96% | 0.02 | 14 | 34 | 0.58 | -0.15 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 495.00 | 7.75 | 11.00 | 9.38 | 9.82 | +0.18 | +1.87% | 0.02 | 5 | 19 | 0.59 | -0.16 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 500.00 | 9.40 | 11.95 | 10.68 | 10.82 | +0.15 | +1.41% | 0.02 | 42 | 82 | 0.59 | -0.18 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 505.00 | 10.15 | 12.90 | 11.53 | 11.66 | -2.06 | -15.02% | 0.02 | 10 | 37 | 0.59 | -0.19 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 510.00 | 10.90 | 14.00 | 12.45 | 12.76 | -2.28 | -15.16% | 0.02 | 9 | 57 | 0.58 | -0.20 | 0.00 | -0.44 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 515.00 | 12.80 | 15.15 | 13.98 | 16.94 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.58 | -0.22 | 0.00 | -0.46 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 520.00 | 14.20 | 16.60 | 15.40 | 15.25 | -3.26 | -17.62% | 0.03 | 12 | 54 | 0.58 | -0.24 | 0.00 | -0.48 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 525.00 | 15.30 | 18.15 | 16.73 | 16.71 | -3.29 | -16.45% | 0.03 | 14 | 24 | 0.58 | -0.25 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 530.00 | 17.10 | 19.70 | 18.40 | 18.40 | -3.32 | -15.29% | 0.03 | 16 | 17 | 0.58 | -0.27 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 535.00 | 18.70 | 21.40 | 20.05 | 20.05 | +0.40 | +2.04% | 0.04 | 25 | 14 | 0.58 | -0.29 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 540.00 | 20.30 | 23.05 | 21.68 | 21.68 | -1.74 | -7.43% | 0.04 | 17 | 18 | 0.58 | -0.30 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 545.00 | 22.15 | 25.00 | 23.58 | 23.54 | -1.47 | -5.88% | 0.04 | 12 | 2 | 0.57 | -0.32 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 550.00 | 23.50 | 27.00 | 25.25 | 26.42 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.58 | -0.34 | 0.00 | -0.56 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 555.00 | 25.55 | 29.15 | 27.35 | 29.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.36 | 0.00 | -0.56 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 560.00 | 27.65 | 31.25 | 29.45 | 31.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | -0.38 | 0.00 | -0.57 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 565.00 | 30.00 | 33.65 | 31.83 | 38.00 | % | 0.06 | 1 | 0 | 0.57 | -0.40 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 570.00 | 32.30 | 36.05 | 34.18 | 34.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | -0.42 | 0.00 | -0.59 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 575.00 | 34.75 | 38.45 | 36.60 | 39.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.57 | -0.44 | 0.00 | -0.59 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 580.00 | 37.30 | 41.00 | 39.15 | 38.28 | -4.77 | -11.08% | 0.07 | 1 | 13 | 0.57 | -0.45 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 585.00 | 40.00 | 43.65 | 41.83 | 41.26 | -8.74 | -17.48% | 0.07 | 2 | 4 | 0.57 | -0.47 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 590.00 | 43.35 | 46.40 | 44.88 | 50.00 | 0.00 | 0.00% | 0.08 | 4 | 1 | 0.57 | -0.49 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 595.00 | 45.65 | 49.25 | 47.45 | % | 0.08 | 0 | 0 | 0.57 | -0.51 | 0.00 | -0.59 | 10/9/2026 12:59:00 PM EST | |||
| 600.00 | 48.65 | 52.20 | 50.43 | 52.00 | % | 0.08 | 2 | 0 | 0.57 | -0.53 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 605.00 | 51.70 | 55.25 | 53.48 | % | 0.09 | 0 | 0 | 0.57 | -0.55 | 0.00 | -0.59 | 10/9/2026 12:59:00 PM EST | |||
| 610.00 | 54.90 | 58.45 | 56.68 | 65.00 | +7.00 | +12.07% | 0.09 | 1 | 1 | 0.57 | -0.57 | 0.00 | -0.58 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 615.00 | 58.20 | 61.65 | 59.93 | % | 0.10 | 0 | 0 | 0.57 | -0.59 | 0.00 | -0.57 | 10/9/2026 12:59:00 PM EST | |||
| 620.00 | 61.55 | 65.05 | 63.30 | % | 0.10 | 0 | 0 | 0.57 | -0.60 | 0.00 | -0.57 | 10/9/2026 12:59:00 PM EST | |||
| 625.00 | 65.00 | 68.45 | 66.73 | 84.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.62 | 0.00 | -0.56 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 630.00 | 68.50 | 72.00 | 70.25 | % | 0.11 | 0 | 0 | 0.57 | -0.64 | 0.00 | -0.55 | 10/9/2026 12:59:00 PM EST | |||
| 635.00 | 71.85 | 75.55 | 73.70 | % | 0.12 | 0 | 0 | 0.57 | -0.66 | 0.00 | -0.54 | 10/9/2026 12:59:00 PM EST | |||
| 640.00 | 75.50 | 79.20 | 77.35 | % | 0.12 | 0 | 0 | 0.57 | -0.67 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 645.00 | 79.25 | 82.90 | 81.08 | % | 0.13 | 0 | 0 | 0.57 | -0.69 | 0.00 | -0.52 | 10/9/2026 12:59:00 PM EST | |||
| 650.00 | 83.00 | 86.70 | 84.85 | % | 0.13 | 0 | 0 | 0.57 | -0.70 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 660.00 | 90.75 | 94.65 | 92.70 | % | 0.14 | 0 | 0 | 0.57 | -0.73 | 0.00 | -0.48 | 10/9/2026 12:59:00 PM EST | |||
| 670.00 | 98.80 | 102.80 | 100.80 | % | 0.15 | 0 | 0 | 0.57 | -0.76 | 0.00 | -0.46 | 10/9/2026 12:59:00 PM EST | |||
| 680.00 | 107.10 | 111.05 | 109.08 | 121.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | -0.78 | 0.00 | -0.43 | 10/7/2026 | 10/9/2026 12:59:00 PM EST |
| 690.00 | 115.60 | 119.55 | 117.58 | 123.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.81 | 0.00 | -0.40 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 700.00 | 124.25 | 128.20 | 126.23 | 150.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.83 | 0.00 | -0.37 | 10/5/2026 | 10/9/2026 12:59:00 PM EST |
| 710.00 | 133.10 | 137.05 | 135.08 | % | 0.19 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.34 | 10/9/2026 12:59:00 PM EST | |||
| 720.00 | 142.05 | 146.05 | 144.05 | % | 0.20 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.32 | 10/9/2026 12:59:00 PM EST | |||
| 730.00 | 151.20 | 155.15 | 153.18 | % | 0.21 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.29 | 10/9/2026 12:59:00 PM EST | |||
| 740.00 | 160.45 | 164.40 | 162.43 | % | 0.22 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.27 | 10/9/2026 12:59:00 PM EST | |||
| 750.00 | 169.80 | 173.75 | 171.78 | % | 0.23 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 760.00 | 179.20 | 183.20 | 181.20 | % | 0.24 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.22 | 10/9/2026 12:59:00 PM EST | |||
| 770.00 | 188.75 | 192.75 | 190.75 | % | 0.25 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.20 | 10/9/2026 12:59:00 PM EST | |||
| 780.00 | 198.30 | 202.35 | 200.33 | % | 0.26 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.18 | 10/9/2026 12:59:00 PM EST | |||
| 790.00 | 208.05 | 212.00 | 210.03 | 234.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.68 | -0.94 | 0.00 | -0.16 | 10/2/2026 | 10/9/2026 12:59:00 PM EST |
| 800.00 | 217.65 | 221.75 | 219.70 | 230.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.69 | -0.95 | 0.00 | -0.15 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |
| 810.00 | 227.40 | 231.50 | 229.45 | 230.60 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.70 | -0.96 | 0.00 | -0.13 | 10/6/2026 | 10/9/2026 12:59:00 PM EST |