Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $562.89 as of 9/27/2026 8:58:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 491.00 | 495.20 | 493.10 | 518.70 | 0.00 | 0.00% | 7.04 | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 486.15 | 490.20 | 488.18 | 493.30 | 0.00 | 0.00% | 6.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 80.00 | 481.15 | 485.20 | 483.18 | 379.21 | 0.00 | 0.00% | 6.04 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 476.15 | 480.25 | 478.20 | 398.90 | 0.00 | 0.00% | 5.63 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 471.15 | 475.25 | 473.20 | 360.50 | 0.00 | 0.00% | 5.26 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 466.20 | 470.25 | 468.23 | 313.85 | 0.00 | 0.00% | 4.93 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 461.20 | 465.25 | 463.23 | 488.65 | 0.00 | 0.00% | 4.63 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 456.20 | 460.30 | 458.25 | 393.95 | 0.00 | 0.00% | 4.36 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 451.20 | 455.30 | 453.25 | 399.00 | 0.00 | 0.00% | 4.12 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 446.25 | 450.30 | 448.28 | 429.20 | 0.00 | 0.00% | 3.90 | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 441.30 | 445.30 | 443.30 | 431.95 | 0.00 | 0.00% | 3.69 | 0 | 33 | 2.02 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 436.25 | 440.35 | 438.30 | 427.05 | 0.00 | 0.00% | 3.51 | 0 | 38 | 1.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 431.00 | 435.35 | 433.18 | 334.00 | 0.00 | 0.00% | 3.33 | 0 | 8 | 1.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 426.00 | 430.40 | 428.20 | 454.07 | 0.00 | 0.00% | 3.17 | 0 | 26 | 1.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 421.55 | 425.40 | 423.48 | 435.75 | 0.00 | 0.00% | 3.02 | 0 | 41 | 1.88 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 416.35 | 420.45 | 418.40 | 394.10 | 0.00 | 0.00% | 2.89 | 0 | 26 | 1.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 411.50 | 415.45 | 413.48 | 404.85 | 0.00 | 0.00% | 2.76 | 0 | 25 | 1.79 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 406.45 | 410.50 | 408.48 | 360.50 | 0.00 | 0.00% | 2.64 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:09 PM EST |
| 160.00 | 401.60 | 405.55 | 403.58 | 352.00 | 0.00 | 0.00% | 2.52 | 0 | 75 | 1.70 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 396.75 | 400.55 | 398.65 | 344.08 | 0.00 | 0.00% | 2.42 | 0 | 24 | 1.66 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 391.15 | 395.60 | 393.38 | 401.20 | 0.00 | 0.00% | 2.31 | 0 | 31 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 386.55 | 390.65 | 388.60 | 396.25 | 0.00 | 0.00% | 2.22 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 381.75 | 385.70 | 383.73 | 379.20 | 0.00 | 0.00% | 2.13 | 0 | 24 | 1.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 376.50 | 380.70 | 378.60 | 303.75 | 0.00 | 0.00% | 2.05 | 0 | 15 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:09 PM EST |
| 190.00 | 371.90 | 375.75 | 373.83 | 277.17 | 0.00 | 0.00% | 1.97 | 0 | 32 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:09 PM EST |
| 195.00 | 366.90 | 370.80 | 368.85 | 322.15 | 0.00 | 0.00% | 1.89 | 0 | 23 | 1.39 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:09 PM EST |
| 200.00 | 361.75 | 365.85 | 363.80 | 312.61 | 0.00 | 0.00% | 1.82 | 0 | 114 | 1.38 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:09 PM EST |
| 210.00 | 351.85 | 355.90 | 353.88 | 354.05 | 0.00 | 0.00% | 1.69 | 0 | 49 | 1.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 220.00 | 341.90 | 346.00 | 343.95 | 319.23 | 0.00 | 0.00% | 1.56 | 0 | 131 | 1.27 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 230.00 | 332.00 | 336.10 | 334.05 | 337.10 | 0.00 | 0.00% | 1.45 | 0 | 104 | 1.22 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 240.00 | 321.95 | 326.30 | 324.13 | 300.05 | 0.00 | 0.00% | 1.35 | 0 | 141 | 1.16 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 250.00 | 312.25 | 316.25 | 314.25 | 316.76 | +76.69 | +31.95% | 1.26 | 1 | 113 | 1.09 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 260.00 | 302.15 | 306.35 | 304.25 | 232.00 | 0.00 | 0.00% | 1.17 | 0 | 74 | 1.08 | 1.00 | 0.00 | -0.02 | 9/3/2026 | 9/25/2026 4:00:09 PM EST |
| 270.00 | 292.60 | 296.50 | 294.55 | 266.00 | 0.00 | 0.00% | 1.09 | 0 | 34 | 1.02 | 1.00 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 280.00 | 282.65 | 286.60 | 284.63 | 299.65 | 0.00 | 0.00% | 1.02 | 0 | 82 | 1.01 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 290.00 | 272.65 | 276.75 | 274.70 | 286.09 | 0.00 | 0.00% | 0.95 | 0 | 13 | 0.95 | 1.00 | 0.00 | -0.04 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 300.00 | 262.85 | 266.90 | 264.88 | 238.00 | 0.00 | 0.00% | 0.88 | 0 | 93 | 0.92 | 0.99 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 310.00 | 253.05 | 257.10 | 255.08 | 229.05 | 0.00 | 0.00% | 0.82 | 0 | 157 | 0.90 | 0.99 | 0.00 | -0.05 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 320.00 | 243.25 | 247.35 | 245.30 | 219.35 | 0.00 | 0.00% | 0.77 | 0 | 71 | 0.86 | 0.99 | 0.00 | -0.07 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 330.00 | 233.55 | 237.60 | 235.58 | 246.35 | 0.00 | 0.00% | 0.71 | 0 | 66 | 0.83 | 0.98 | 0.00 | -0.08 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 340.00 | 223.85 | 227.85 | 225.85 | 195.00 | 0.00 | 0.00% | 0.66 | 0 | 32 | 0.81 | 0.98 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 350.00 | 213.80 | 218.25 | 216.03 | 217.97 | 0.00 | 0.00% | 0.62 | 0 | 101 | 0.58 | 0.98 | 0.00 | -0.11 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 360.00 | 204.70 | 208.75 | 206.73 | 216.70 | +21.33 | +10.92% | 0.57 | 6 | 319 | 0.74 | 0.97 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 370.00 | 195.10 | 199.30 | 197.20 | 207.20 | +20.95 | +11.25% | 0.53 | 6 | 367 | 0.72 | 0.96 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 380.00 | 185.65 | 189.80 | 187.73 | 171.41 | 0.00 | 0.00% | 0.49 | 0 | 87 | 0.61 | 0.95 | 0.00 | -0.16 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 390.00 | 176.50 | 180.55 | 178.53 | 200.85 | 0.00 | 0.00% | 0.46 | 0 | 108 | 0.62 | 0.94 | 0.00 | -0.18 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 400.00 | 167.35 | 171.40 | 169.38 | 175.85 | +10.90 | +6.61% | 0.42 | 5 | 98 | 0.62 | 0.93 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 410.00 | 158.65 | 162.45 | 160.55 | 166.85 | +9.60 | +6.11% | 0.39 | 4 | 59 | 0.62 | 0.92 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 420.00 | 149.60 | 153.75 | 151.68 | 123.92 | 0.00 | 0.00% | 0.36 | 0 | 63 | 0.62 | 0.91 | 0.00 | -0.24 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 430.00 | 141.00 | 145.15 | 143.08 | 135.30 | 0.00 | 0.00% | 0.33 | 0 | 182 | 0.62 | 0.89 | 0.00 | -0.27 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 440.00 | 132.75 | 136.90 | 134.83 | 127.25 | 0.00 | 0.00% | 0.31 | 0 | 139 | 0.62 | 0.87 | 0.00 | -0.29 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 450.00 | 125.10 | 129.00 | 127.05 | 125.56 | +8.91 | +7.64% | 0.28 | 3 | 203 | 0.63 | 0.86 | 0.00 | -0.31 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 460.00 | 116.50 | 121.20 | 118.85 | 104.45 | -14.78 | -12.40% | 0.26 | 1 | 264 | 0.62 | 0.83 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 470.00 | 109.70 | 113.25 | 111.48 | 118.39 | +17.59 | +17.45% | 0.24 | 4 | 170 | 0.62 | 0.81 | 0.00 | -0.36 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 480.00 | 102.95 | 105.15 | 104.05 | 105.00 | +21.64 | +25.96% | 0.22 | 5 | 157 | 0.62 | 0.79 | 0.00 | -0.39 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 490.00 | 95.25 | 99.05 | 97.15 | 96.35 | +12.43 | +14.82% | 0.20 | 4 | 173 | 0.62 | 0.76 | 0.00 | -0.41 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 500.00 | 88.50 | 92.30 | 90.40 | 96.89 | +25.64 | +35.99% | 0.18 | 7 | 364 | 0.62 | 0.74 | 0.00 | -0.43 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 510.00 | 82.35 | 85.95 | 84.15 | 83.35 | +4.55 | +5.78% | 0.17 | 15 | 136 | 0.62 | 0.71 | 0.00 | -0.45 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 520.00 | 76.05 | 80.25 | 78.15 | 82.53 | +20.88 | +33.87% | 0.15 | 22 | 187 | 0.61 | 0.68 | 0.00 | -0.46 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 530.00 | 70.35 | 73.15 | 71.75 | 75.00 | +14.60 | +24.18% | 0.14 | 7 | 525 | 0.61 | 0.65 | 0.00 | -0.48 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 540.00 | 65.95 | 67.75 | 66.85 | 68.45 | +16.82 | +32.58% | 0.12 | 36 | 290 | 0.62 | 0.62 | 0.00 | -0.49 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 550.00 | 60.30 | 62.60 | 61.45 | 63.53 | +15.83 | +33.19% | 0.11 | 88 | 2,794 | 0.61 | 0.59 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 560.00 | 55.95 | 57.85 | 56.90 | 58.65 | +14.30 | +32.25% | 0.10 | 43 | 386 | 0.62 | 0.57 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 570.00 | 51.05 | 53.50 | 52.28 | 52.21 | +12.21 | +30.53% | 0.09 | 105 | 1,415 | 0.61 | 0.54 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 580.00 | 46.85 | 49.25 | 48.05 | 49.65 | +13.40 | +36.97% | 0.08 | 53 | 1,363 | 0.61 | 0.51 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 590.00 | 42.85 | 45.25 | 44.05 | 44.09 | +9.09 | +25.98% | 0.07 | 38 | 227 | 0.61 | 0.48 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 600.00 | 39.20 | 41.65 | 40.43 | 39.00 | +8.59 | +28.25% | 0.07 | 229 | 479 | 0.62 | 0.45 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 610.00 | 35.20 | 38.30 | 36.75 | 37.71 | +5.46 | +16.93% | 0.06 | 14 | 117 | 0.62 | 0.43 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 620.00 | 33.25 | 34.90 | 34.08 | 33.50 | +3.51 | +11.71% | 0.05 | 181 | 491 | 0.62 | 0.40 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 630.00 | 30.40 | 31.95 | 31.18 | 31.70 | +5.73 | +22.07% | 0.05 | 16 | 257 | 0.62 | 0.38 | 0.00 | -0.49 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 640.00 | 27.75 | 29.50 | 28.63 | 29.00 | +3.05 | +11.76% | 0.04 | 49 | 144 | 0.62 | 0.35 | 0.00 | -0.48 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 650.00 | 25.50 | 27.15 | 26.33 | 26.30 | +5.39 | +25.78% | 0.04 | 174 | 516 | 0.63 | 0.33 | 0.00 | -0.47 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 660.00 | 23.30 | 24.75 | 24.03 | 24.35 | +4.61 | +23.36% | 0.04 | 20 | 102 | 0.63 | 0.31 | 0.00 | -0.45 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 670.00 | 21.15 | 22.75 | 21.95 | 24.85 | +6.97 | +38.99% | 0.03 | 12 | 127 | 0.63 | 0.29 | 0.00 | -0.44 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 680.00 | 19.35 | 20.85 | 20.10 | 20.12 | +3.55 | +21.43% | 0.03 | 41 | 258 | 0.63 | 0.27 | 0.00 | -0.42 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 690.00 | 17.55 | 19.15 | 18.35 | 19.22 | +4.13 | +27.37% | 0.03 | 34 | 188 | 0.63 | 0.25 | 0.00 | -0.41 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 700.00 | 15.95 | 17.25 | 16.60 | 16.77 | +3.39 | +25.34% | 0.02 | 75 | 1,100 | 0.63 | 0.23 | 0.00 | -0.39 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 710.00 | 14.50 | 15.85 | 15.18 | 15.00 | +2.75 | +22.45% | 0.02 | 30 | 155 | 0.63 | 0.21 | 0.00 | -0.37 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 720.00 | 13.15 | 14.35 | 13.75 | 15.27 | +4.52 | +42.05% | 0.02 | 11 | 81 | 0.63 | 0.20 | 0.00 | -0.35 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 730.00 | 11.40 | 13.30 | 12.35 | 14.27 | +3.15 | +28.33% | 0.02 | 2 | 121 | 0.63 | 0.18 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 740.00 | 10.80 | 11.90 | 11.35 | 13.23 | +5.44 | +69.84% | 0.02 | 8 | 101 | 0.63 | 0.17 | 0.00 | -0.32 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 750.00 | 9.75 | 10.85 | 10.30 | 10.61 | +2.36 | +28.61% | 0.01 | 25 | 134 | 0.63 | 0.15 | 0.00 | -0.30 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 760.00 | 8.85 | 9.95 | 9.40 | 10.82 | +4.40 | +68.54% | 0.01 | 15 | 105 | 0.64 | 0.14 | 0.00 | -0.29 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 770.00 | 8.00 | 9.10 | 8.55 | 8.91 | +2.94 | +49.25% | 0.01 | 5 | 573 | 0.64 | 0.13 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 780.00 | 7.15 | 8.35 | 7.75 | 8.30 | +3.38 | +68.70% | 0.01 | 16 | 130 | 0.64 | 0.12 | 0.00 | -0.25 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 790.00 | 6.50 | 7.55 | 7.03 | 7.90 | +2.90 | +58.00% | 0.01 | 8 | 58 | 0.64 | 0.11 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 800.00 | 5.90 | 7.00 | 6.45 | 7.18 | +2.33 | +48.05% | 0.01 | 19 | 462 | 0.64 | 0.10 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 810.00 | 4.30 | 6.40 | 5.35 | 6.80 | +1.80 | +36.00% | 0.01 | 3 | 15 | 0.63 | 0.09 | 0.00 | -0.21 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 820.00 | 4.80 | 5.90 | 5.35 | 5.48 | +2.28 | +71.25% | 0.01 | 20 | 12 | 0.64 | 0.08 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 830.00 | 3.30 | 5.35 | 4.33 | 5.71 | +2.01 | +54.33% | 0.01 | 63 | 201 | 0.63 | 0.08 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 840.00 | 2.88 | 4.90 | 3.89 | 4.45 | +0.25 | +5.96% | 0.00 | 26 | 14 | 0.63 | 0.07 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 850.00 | 3.60 | 4.50 | 4.05 | 4.75 | +1.40 | +41.80% | 0.00 | 51 | 263 | 0.65 | 0.06 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 860.00 | 1.92 | 4.05 | 2.99 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.06 | 0.00 | -0.15 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 870.00 | 2.94 | 3.70 | 3.32 | 3.26 | +0.41 | +14.39% | 0.00 | 4 | 7 | 0.65 | 0.05 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 880.00 | 2.64 | 4.15 | 3.40 | 3.48 | +0.91 | +35.41% | 0.00 | 5 | 137 | 0.66 | 0.05 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 890.00 | 2.25 | 3.00 | 2.63 | 2.64 | +0.20 | +8.20% | 0.00 | 117 | 214 | 0.65 | 0.04 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/25/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 303 | 2.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/25/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/25/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.98 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.84 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.71 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 185.00 | 0.02 | 0.28 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 45 | 579 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 82 | 688 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 195.00 | 0.03 | 0.75 | 0.39 | 0.08 | +0.02 | +33.34% | 0.00 | 298 | 716 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 200.00 | 0.01 | 0.92 | 0.47 | 0.07 | +0.04 | +133.34% | 0.00 | 126 | 222 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 2.19 | 1.10 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 230.00 | 0.10 | 1.60 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.01 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 240.00 | 0.10 | 2.22 | 1.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 1.00 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 250.00 | 0.10 | 0.50 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.84 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 1.54 | 0.77 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.03 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 270.00 | 0.20 | 0.61 | 0.41 | 0.25 | -0.06 | -19.36% | 0.00 | 2 | 1,951 | 0.80 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 643 | 0.84 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 2.48 | 1.24 | 0.40 | -0.14 | -25.93% | 0.00 | 1 | 703 | 0.98 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 300.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.05 | -9.10% | 0.00 | 80 | 1,425 | 0.73 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 1.31 | 0.66 | 0.58 | -0.12 | -17.15% | 0.00 | 18 | 544 | 0.80 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 320.00 | 0.36 | 1.05 | 0.71 | 0.73 | -0.32 | -30.48% | 0.00 | 23 | 422 | 0.68 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 330.00 | 0.70 | 1.66 | 1.18 | 0.90 | -0.41 | -31.30% | 0.00 | 11 | 349 | 0.72 | -0.02 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 340.00 | 0.54 | 2.03 | 1.29 | 1.20 | -0.16 | -11.77% | 0.00 | 30 | 337 | 0.67 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 350.00 | 0.74 | 2.59 | 1.67 | 1.43 | -0.42 | -22.71% | 0.00 | 28 | 912 | 0.67 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 360.00 | 0.99 | 3.10 | 2.05 | 1.57 | -0.78 | -33.20% | 0.01 | 16 | 375 | 0.66 | -0.03 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 370.00 | 1.34 | 3.40 | 2.37 | 2.21 | -0.89 | -28.71% | 0.01 | 40 | 540 | 0.65 | -0.04 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 380.00 | 2.50 | 3.30 | 2.90 | 2.85 | -1.16 | -28.93% | 0.01 | 10 | 525 | 0.65 | -0.05 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 390.00 | 3.20 | 4.00 | 3.60 | 3.15 | -1.30 | -29.22% | 0.01 | 18 | 406 | 0.64 | -0.06 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 400.00 | 4.05 | 4.50 | 4.28 | 4.27 | -1.59 | -27.14% | 0.01 | 172 | 1,664 | 0.63 | -0.07 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 410.00 | 5.00 | 5.55 | 5.28 | 5.21 | -1.89 | -26.62% | 0.01 | 19 | 252 | 0.63 | -0.08 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 420.00 | 6.15 | 7.10 | 6.63 | 6.60 | -2.57 | -28.03% | 0.02 | 50 | 720 | 0.63 | -0.09 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 430.00 | 7.50 | 8.50 | 8.00 | 7.79 | -2.97 | -27.61% | 0.02 | 135 | 352 | 0.63 | -0.11 | 0.00 | -0.27 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 440.00 | 9.15 | 9.95 | 9.55 | 9.15 | -3.14 | -25.55% | 0.02 | 108 | 507 | 0.63 | -0.13 | 0.00 | -0.29 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 450.00 | 11.05 | 11.90 | 11.48 | 11.00 | -4.06 | -26.96% | 0.03 | 167 | 1,264 | 0.63 | -0.14 | 0.00 | -0.31 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 460.00 | 12.95 | 14.20 | 13.58 | 13.33 | -5.32 | -28.53% | 0.03 | 204 | 490 | 0.62 | -0.17 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 470.00 | 15.35 | 16.55 | 15.95 | 15.40 | -6.60 | -30.00% | 0.03 | 41 | 310 | 0.62 | -0.19 | 0.00 | -0.36 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 480.00 | 18.05 | 19.25 | 18.65 | 18.20 | -7.20 | -28.35% | 0.04 | 116 | 406 | 0.62 | -0.21 | 0.00 | -0.39 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 490.00 | 21.00 | 22.15 | 21.58 | 21.30 | -6.87 | -24.39% | 0.04 | 48 | 277 | 0.62 | -0.24 | 0.00 | -0.41 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 500.00 | 24.20 | 25.40 | 24.80 | 24.77 | -5.83 | -19.06% | 0.05 | 127 | 666 | 0.62 | -0.26 | 0.00 | -0.43 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 510.00 | 27.40 | 29.85 | 28.63 | 27.72 | -9.86 | -26.24% | 0.06 | 54 | 518 | 0.62 | -0.29 | 0.00 | -0.45 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 520.00 | 31.75 | 34.05 | 32.90 | 32.58 | -6.42 | -16.47% | 0.06 | 168 | 366 | 0.62 | -0.32 | 0.00 | -0.46 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 530.00 | 35.75 | 38.25 | 37.00 | 36.50 | -10.01 | -21.53% | 0.07 | 66 | 135 | 0.62 | -0.35 | 0.00 | -0.48 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 540.00 | 40.60 | 42.75 | 41.68 | 40.01 | -12.68 | -24.07% | 0.08 | 22 | 577 | 0.62 | -0.38 | 0.00 | -0.49 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 550.00 | 44.95 | 47.15 | 46.05 | 45.30 | -8.41 | -15.66% | 0.08 | 53 | 272 | 0.62 | -0.41 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 560.00 | 49.05 | 52.50 | 50.78 | 50.50 | -12.40 | -19.72% | 0.09 | 47 | 142 | 0.62 | -0.43 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 570.00 | 55.60 | 58.00 | 56.80 | 56.30 | -10.50 | -15.72% | 0.10 | 23 | 145 | 0.62 | -0.46 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 580.00 | 61.20 | 64.05 | 62.63 | 61.70 | -11.35 | -15.54% | 0.11 | 20 | 100 | 0.62 | -0.49 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 590.00 | 66.30 | 69.00 | 67.65 | 65.95 | -18.27 | -21.70% | 0.11 | 4 | 47 | 0.61 | -0.52 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 600.00 | 73.30 | 76.40 | 74.85 | 73.08 | -17.40 | -19.24% | 0.12 | 8 | 88 | 0.62 | -0.55 | 0.00 | -0.51 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 610.00 | 80.20 | 83.10 | 81.65 | 77.10 | -13.25 | -14.67% | 0.13 | 6 | 40 | 0.62 | -0.57 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 620.00 | 87.00 | 89.80 | 88.40 | 83.70 | -13.80 | -14.16% | 0.14 | 1 | 27 | 0.62 | -0.60 | 0.00 | -0.50 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 630.00 | 94.10 | 96.80 | 95.45 | 83.69 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.62 | -0.62 | 0.00 | -0.49 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 640.00 | 100.30 | 104.35 | 102.33 | 97.82 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.62 | -0.65 | 0.00 | -0.48 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 650.00 | 108.00 | 111.90 | 109.95 | 130.49 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.62 | -0.67 | 0.00 | -0.47 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 660.00 | 115.75 | 119.65 | 117.70 | 127.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.62 | -0.69 | 0.00 | -0.45 | 9/22/2026 | 9/25/2026 4:00:09 PM EST |
| 670.00 | 124.00 | 127.75 | 125.88 | 111.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.63 | -0.71 | 0.00 | -0.44 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 680.00 | 132.25 | 135.75 | 134.00 | 117.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.63 | -0.73 | 0.00 | -0.42 | 9/17/2026 | 9/25/2026 4:00:09 PM EST |
| 690.00 | 140.20 | 143.75 | 141.98 | 137.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.63 | -0.75 | 0.00 | -0.41 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 700.00 | 148.60 | 152.80 | 150.70 | 174.75 | 0.00 | 0.00% | 0.22 | 0 | 263 | 0.63 | -0.77 | 0.00 | -0.39 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 710.00 | 157.25 | 160.90 | 159.08 | 157.85 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.63 | -0.79 | 0.00 | -0.37 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 720.00 | 165.95 | 169.75 | 167.85 | 180.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.63 | -0.80 | 0.00 | -0.35 | 9/15/2026 | 9/25/2026 4:00:09 PM EST |
| 730.00 | 174.60 | 178.90 | 176.75 | 202.80 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.63 | -0.82 | 0.00 | -0.34 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 740.00 | 183.55 | 187.40 | 185.48 | 182.15 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.63 | -0.83 | 0.00 | -0.32 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 750.00 | 192.50 | 196.45 | 194.48 | 189.55 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.63 | -0.85 | 0.00 | -0.30 | 9/18/2026 | 9/25/2026 4:00:09 PM EST |
| 760.00 | 201.65 | 205.55 | 203.60 | 204.10 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.64 | -0.86 | 0.00 | -0.29 | 9/16/2026 | 9/25/2026 4:00:09 PM EST |
| 770.00 | 210.80 | 214.75 | 212.78 | 239.35 | 0.00 | 0.00% | 0.28 | 0 | 69 | 0.64 | -0.87 | 0.00 | -0.27 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 780.00 | 220.05 | 224.00 | 222.03 | 248.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.64 | -0.88 | 0.00 | -0.25 | 9/14/2026 | 9/25/2026 4:00:09 PM EST |
| 790.00 | 229.40 | 233.45 | 231.43 | % | 0.29 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.24 | 9/25/2026 4:00:09 PM EST | |||
| 800.00 | 238.75 | 242.90 | 240.83 | 263.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.64 | -0.90 | 0.00 | -0.22 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 810.00 | 248.15 | 252.35 | 250.25 | 232.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.64 | -0.91 | 0.00 | -0.21 | 9/21/2026 | 9/25/2026 4:00:09 PM EST |
| 820.00 | 257.65 | 262.00 | 259.83 | 279.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.63 | -0.92 | 0.00 | -0.20 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 830.00 | 267.25 | 271.30 | 269.28 | 287.50 | % | 0.32 | 1 | 0 | 0.63 | -0.92 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:09 PM EST | |
| 840.00 | 276.90 | 281.00 | 278.95 | 298.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.62 | -0.93 | 0.00 | -0.17 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 850.00 | 286.55 | 290.50 | 288.53 | 296.65 | -10.10 | -3.30% | 0.34 | 1 | 2 | 0.72 | -0.94 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 860.00 | 296.20 | 300.25 | 298.23 | 296.08 | +20.58 | +7.47% | 0.35 | 3 | 1 | 0.72 | -0.94 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:09 PM EST |
| 870.00 | 305.95 | 310.00 | 307.98 | 328.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.73 | -0.95 | 0.00 | -0.14 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 880.00 | 315.70 | 320.00 | 317.85 | 338.20 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.74 | -0.95 | 0.00 | -0.13 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |
| 890.00 | 325.50 | 330.00 | 327.75 | 347.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.74 | -0.96 | 0.00 | -0.12 | 9/24/2026 | 9/25/2026 4:00:09 PM EST |