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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 290.95 | 294.60 | 292.78 | % | 1.01 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/9/2026 12:59:00 PM EST | |||
| 300.00 | 280.80 | 284.70 | 282.75 | % | 0.94 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 310.00 | 270.95 | 274.80 | 272.88 | % | 0.88 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 320.00 | 261.05 | 264.90 | 262.98 | % | 0.82 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 325.00 | 256.15 | 259.95 | 258.05 | % | 0.79 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 330.00 | 251.25 | 255.05 | 253.15 | % | 0.77 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 335.00 | 246.35 | 250.15 | 248.25 | % | 0.74 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 340.00 | 241.45 | 245.20 | 243.33 | % | 0.72 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 345.00 | 236.65 | 240.35 | 238.50 | % | 0.69 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.06 | 10/9/2026 12:59:00 PM EST | |||
| 350.00 | 231.75 | 235.45 | 233.60 | % | 0.67 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 10/9/2026 12:59:00 PM EST | |||
| 355.00 | 226.90 | 230.55 | 228.73 | 236.10 | % | 0.64 | 4 | 0 | 0.81 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 360.00 | 222.05 | 225.75 | 223.90 | % | 0.62 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 365.00 | 217.25 | 220.85 | 219.05 | 211.70 | % | 0.60 | 1 | 0 | 0.79 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 370.00 | 212.40 | 216.05 | 214.23 | 217.00 | % | 0.58 | 1 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 375.00 | 207.60 | 211.25 | 209.43 | % | 0.56 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.10 | 10/9/2026 12:59:00 PM EST | |||
| 380.00 | 202.85 | 206.50 | 204.68 | % | 0.54 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.11 | 10/9/2026 12:59:00 PM EST | |||
| 385.00 | 198.10 | 201.70 | 199.90 | 202.70 | % | 0.52 | 1 | 0 | 0.74 | 0.97 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 390.00 | 193.35 | 197.00 | 195.18 | % | 0.50 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.12 | 10/9/2026 12:59:00 PM EST | |||
| 395.00 | 188.65 | 192.30 | 190.48 | % | 0.48 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.13 | 10/9/2026 12:59:00 PM EST | |||
| 400.00 | 183.95 | 187.60 | 185.78 | % | 0.46 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.15 | 10/9/2026 12:59:00 PM EST | |||
| 405.00 | 179.30 | 182.95 | 181.13 | % | 0.45 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.16 | 10/9/2026 12:59:00 PM EST | |||
| 410.00 | 174.70 | 178.35 | 176.53 | % | 0.43 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.17 | 10/9/2026 12:59:00 PM EST | |||
| 415.00 | 170.10 | 173.80 | 171.95 | % | 0.41 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.18 | 10/9/2026 12:59:00 PM EST | |||
| 420.00 | 165.55 | 169.25 | 167.40 | % | 0.40 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.19 | 10/9/2026 12:59:00 PM EST | |||
| 425.00 | 161.05 | 164.70 | 162.88 | % | 0.38 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.21 | 10/9/2026 12:59:00 PM EST | |||
| 430.00 | 156.60 | 160.25 | 158.43 | % | 0.37 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.22 | 10/9/2026 12:59:00 PM EST | |||
| 435.00 | 152.15 | 155.85 | 154.00 | % | 0.35 | 0 | 0 | 0.62 | 0.92 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 440.00 | 147.80 | 151.50 | 149.65 | % | 0.34 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.25 | 10/9/2026 12:59:00 PM EST | |||
| 445.00 | 143.45 | 147.15 | 145.30 | % | 0.33 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.26 | 10/9/2026 12:59:00 PM EST | |||
| 450.00 | 139.15 | 142.90 | 141.03 | % | 0.31 | 0 | 0 | 0.62 | 0.90 | 0.00 | -0.28 | 10/9/2026 12:59:00 PM EST | |||
| 455.00 | 134.95 | 138.70 | 136.83 | % | 0.30 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.29 | 10/9/2026 12:59:00 PM EST | |||
| 460.00 | 130.75 | 134.55 | 132.65 | % | 0.29 | 0 | 0 | 0.62 | 0.88 | 0.00 | -0.31 | 10/9/2026 12:59:00 PM EST | |||
| 465.00 | 126.65 | 130.45 | 128.55 | % | 0.28 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.32 | 10/9/2026 12:59:00 PM EST | |||
| 470.00 | 122.60 | 126.40 | 124.50 | % | 0.26 | 0 | 0 | 0.62 | 0.86 | 0.00 | -0.34 | 10/9/2026 12:59:00 PM EST | |||
| 475.00 | 118.65 | 122.40 | 120.53 | % | 0.25 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.35 | 10/9/2026 12:59:00 PM EST | |||
| 480.00 | 114.70 | 118.50 | 116.60 | % | 0.24 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.37 | 10/9/2026 12:59:00 PM EST | |||
| 485.00 | 110.85 | 114.65 | 112.75 | % | 0.23 | 0 | 0 | 0.61 | 0.82 | 0.00 | -0.38 | 10/9/2026 12:59:00 PM EST | |||
| 490.00 | 107.10 | 110.85 | 108.98 | 104.09 | % | 0.22 | 1 | 0 | 0.61 | 0.81 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 495.00 | 103.35 | 107.10 | 105.23 | 110.90 | % | 0.21 | 1 | 0 | 0.61 | 0.80 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 500.00 | 99.75 | 103.50 | 101.63 | % | 0.20 | 0 | 0 | 0.61 | 0.79 | 0.00 | -0.42 | 10/9/2026 12:59:00 PM EST | |||
| 505.00 | 96.15 | 99.90 | 98.03 | % | 0.19 | 0 | 0 | 0.61 | 0.78 | 0.00 | -0.43 | 10/9/2026 12:59:00 PM EST | |||
| 510.00 | 92.70 | 96.40 | 94.55 | % | 0.19 | 0 | 0 | 0.61 | 0.76 | 0.00 | -0.45 | 10/9/2026 12:59:00 PM EST | |||
| 515.00 | 89.25 | 93.00 | 91.13 | % | 0.18 | 0 | 0 | 0.61 | 0.75 | 0.00 | -0.46 | 10/9/2026 12:59:00 PM EST | |||
| 520.00 | 85.95 | 89.65 | 87.80 | % | 0.17 | 0 | 0 | 0.61 | 0.73 | 0.00 | -0.47 | 10/9/2026 12:59:00 PM EST | |||
| 525.00 | 82.70 | 86.40 | 84.55 | % | 0.16 | 0 | 0 | 0.61 | 0.72 | 0.00 | -0.48 | 10/9/2026 12:59:00 PM EST | |||
| 530.00 | 79.50 | 83.25 | 81.38 | % | 0.15 | 0 | 0 | 0.61 | 0.71 | 0.00 | -0.49 | 10/9/2026 12:59:00 PM EST | |||
| 535.00 | 76.40 | 80.15 | 78.28 | % | 0.15 | 0 | 0 | 0.61 | 0.69 | 0.00 | -0.50 | 10/9/2026 12:59:00 PM EST | |||
| 540.00 | 73.40 | 77.10 | 75.25 | 73.95 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.61 | 0.68 | 0.00 | -0.51 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 545.00 | 70.45 | 74.20 | 72.33 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 550.00 | 67.60 | 71.40 | 69.50 | % | 0.13 | 0 | 0 | 0.61 | 0.65 | 0.00 | -0.52 | 10/9/2026 12:59:00 PM EST | |||
| 555.00 | 64.80 | 68.65 | 66.73 | 58.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.63 | 0.00 | -0.53 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 560.00 | 62.10 | 66.00 | 64.05 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 565.00 | 59.50 | 63.40 | 61.45 | 59.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.60 | 0.00 | -0.54 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 570.00 | 56.95 | 60.90 | 58.93 | 58.27 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.61 | 0.59 | 0.00 | -0.54 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 575.00 | 54.50 | 58.45 | 56.48 | 53.16 | +6.06 | +12.87% | 0.10 | 2 | 12 | 0.61 | 0.57 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 580.00 | 52.15 | 55.70 | 53.93 | 54.36 | +0.53 | +0.99% | 0.09 | 9 | 1 | 0.61 | 0.56 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 585.00 | 49.85 | 53.55 | 51.70 | 48.35 | +1.65 | +3.54% | 0.09 | 6 | 6 | 0.61 | 0.54 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 590.00 | 47.60 | 51.55 | 49.58 | 46.39 | +2.89 | +6.65% | 0.08 | 23 | 1 | 0.61 | 0.53 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 595.00 | 45.45 | 49.40 | 47.43 | 46.50 | % | 0.08 | 58 | 0 | 0.61 | 0.51 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 600.00 | 43.45 | 47.35 | 45.40 | 44.49 | -3.10 | -6.52% | 0.08 | 108 | 102 | 0.61 | 0.50 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 605.00 | 41.40 | 45.30 | 43.35 | 42.51 | % | 0.07 | 46 | 0 | 0.61 | 0.48 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 610.00 | 39.45 | 43.50 | 41.48 | 39.94 | % | 0.07 | 32 | 0 | 0.61 | 0.47 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 615.00 | 37.60 | 41.65 | 39.63 | 38.06 | % | 0.06 | 10 | 0 | 0.61 | 0.45 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 620.00 | 35.80 | 39.90 | 37.85 | 35.23 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.61 | 0.44 | 0.00 | -0.54 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 625.00 | 34.05 | 38.20 | 36.13 | % | 0.06 | 0 | 0 | 0.61 | 0.42 | 0.00 | -0.54 | 10/9/2026 12:59:00 PM EST | |||
| 630.00 | 32.40 | 36.55 | 34.48 | % | 0.05 | 0 | 0 | 0.61 | 0.41 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 635.00 | 30.80 | 35.00 | 32.90 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 640.00 | 29.30 | 33.35 | 31.33 | % | 0.05 | 0 | 0 | 0.61 | 0.38 | 0.00 | -0.52 | 10/9/2026 12:59:00 PM EST | |||
| 645.00 | 27.80 | 32.05 | 29.93 | % | 0.05 | 0 | 0 | 0.62 | 0.37 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 650.00 | 26.40 | 30.60 | 28.50 | 29.50 | +3.57 | +13.77% | 0.04 | 4 | 149 | 0.61 | 0.36 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 660.00 | 24.05 | 27.85 | 25.95 | 24.01 | % | 0.04 | 1 | 0 | 0.62 | 0.33 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 670.00 | 21.65 | 25.50 | 23.58 | % | 0.04 | 0 | 0 | 0.61 | 0.31 | 0.00 | -0.48 | 10/9/2026 12:59:00 PM EST | |||
| 680.00 | 19.15 | 23.30 | 21.23 | 19.79 | % | 0.03 | 1 | 0 | 0.61 | 0.29 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 690.00 | 17.45 | 21.20 | 19.33 | % | 0.03 | 0 | 0 | 0.61 | 0.26 | 0.00 | -0.44 | 10/9/2026 12:59:00 PM EST | |||
| 700.00 | 15.50 | 19.55 | 17.53 | % | 0.03 | 0 | 0 | 0.61 | 0.24 | 0.00 | -0.42 | 10/9/2026 12:59:00 PM EST | |||
| 710.00 | 13.60 | 17.75 | 15.68 | % | 0.02 | 0 | 0 | 0.61 | 0.22 | 0.00 | -0.40 | 10/9/2026 12:59:00 PM EST | |||
| 720.00 | 12.15 | 16.20 | 14.18 | % | 0.02 | 0 | 0 | 0.61 | 0.21 | 0.00 | -0.39 | 10/9/2026 12:59:00 PM EST | |||
| 730.00 | 10.85 | 14.85 | 12.85 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.00 | -0.37 | 10/9/2026 12:59:00 PM EST | |||
| 740.00 | 9.60 | 12.00 | 10.80 | 12.00 | % | 0.01 | 2 | 0 | 0.62 | 0.17 | 0.00 | -0.35 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 750.00 | 8.45 | 12.45 | 10.45 | % | 0.01 | 0 | 0 | 0.62 | 0.16 | 0.00 | -0.33 | 10/9/2026 12:59:00 PM EST | |||
| 760.00 | 7.35 | 11.30 | 9.33 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.00 | -0.31 | 10/9/2026 12:59:00 PM EST | |||
| 770.00 | 6.50 | 10.40 | 8.45 | % | 0.01 | 0 | 0 | 0.62 | 0.13 | 0.00 | -0.29 | 10/9/2026 12:59:00 PM EST | |||
| 780.00 | 5.65 | 9.50 | 7.58 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.00 | -0.27 | 10/9/2026 12:59:00 PM EST | |||
| 790.00 | 4.85 | 8.90 | 6.88 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.00 | -0.25 | 10/9/2026 12:59:00 PM EST | |||
| 800.00 | 4.05 | 8.10 | 6.08 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 810.00 | 3.60 | 7.55 | 5.58 | 4.83 | % | 0.01 | 1 | 0 | 0.62 | 0.09 | 0.00 | -0.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 10/9/2026 12:59:00 PM EST | |||
| 300.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 10/9/2026 12:59:00 PM EST | |||
| 320.00 | 0.00 | 0.70 | 0.35 | 0.36 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 325.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 10/9/2026 12:59:00 PM EST | |||
| 330.00 | 0.05 | 1.22 | 0.64 | 0.63 | % | 0.00 | 2 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 335.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 340.00 | 0.04 | 2.46 | 1.25 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.05 | 10/9/2026 12:59:00 PM EST | |||
| 345.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.06 | 10/9/2026 12:59:00 PM EST | |||
| 350.00 | 0.21 | 2.65 | 1.43 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.06 | 10/9/2026 12:59:00 PM EST | |||
| 355.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 360.00 | 0.21 | 2.80 | 1.51 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.07 | 10/9/2026 12:59:00 PM EST | |||
| 365.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.08 | 10/9/2026 12:59:00 PM EST | |||
| 370.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.09 | 10/9/2026 12:59:00 PM EST | |||
| 375.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.10 | 10/9/2026 12:59:00 PM EST | |||
| 380.00 | 0.09 | 3.40 | 1.75 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.11 | 10/9/2026 12:59:00 PM EST | |||
| 385.00 | 0.30 | 3.40 | 1.85 | 3.80 | % | 0.00 | 1 | 0 | 0.62 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 390.00 | 0.36 | 3.65 | 2.01 | 4.04 | % | 0.01 | 1 | 0 | 0.61 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 395.00 | 0.58 | 4.20 | 2.39 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.13 | 10/9/2026 12:59:00 PM EST | |||
| 400.00 | 0.95 | 4.50 | 2.73 | 3.04 | % | 0.01 | 1 | 0 | 0.63 | -0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 405.00 | 1.23 | 4.80 | 3.02 | 3.38 | % | 0.01 | 2 | 0 | 0.64 | -0.04 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 410.00 | 1.40 | 5.15 | 3.28 | 3.73 | % | 0.01 | 1 | 0 | 0.63 | -0.05 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 415.00 | 1.70 | 5.50 | 3.60 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.18 | 10/9/2026 12:59:00 PM EST | |||
| 420.00 | 2.05 | 5.85 | 3.95 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.00 | -0.19 | 10/9/2026 12:59:00 PM EST | |||
| 425.00 | 2.60 | 6.40 | 4.50 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.21 | 10/9/2026 12:59:00 PM EST | |||
| 430.00 | 2.88 | 6.90 | 4.89 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.22 | 10/9/2026 12:59:00 PM EST | |||
| 435.00 | 3.45 | 7.40 | 5.43 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 440.00 | 4.15 | 8.00 | 6.08 | 6.50 | % | 0.01 | 1 | 0 | 0.63 | -0.09 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 445.00 | 4.70 | 8.65 | 6.68 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.26 | 10/9/2026 12:59:00 PM EST | |||
| 450.00 | 5.55 | 9.40 | 7.48 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.00 | -0.28 | 10/9/2026 12:59:00 PM EST | |||
| 455.00 | 6.15 | 10.15 | 8.15 | 8.18 | % | 0.02 | 2 | 0 | 0.63 | -0.11 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 460.00 | 7.00 | 10.85 | 8.93 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.31 | 10/9/2026 12:59:00 PM EST | |||
| 465.00 | 7.85 | 11.75 | 9.80 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.00 | -0.32 | 10/9/2026 12:59:00 PM EST | |||
| 470.00 | 8.75 | 12.80 | 10.78 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.00 | -0.34 | 10/9/2026 12:59:00 PM EST | |||
| 475.00 | 9.75 | 13.75 | 11.75 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.00 | -0.35 | 10/9/2026 12:59:00 PM EST | |||
| 480.00 | 10.85 | 14.90 | 12.88 | 12.92 | % | 0.03 | 1 | 0 | 0.62 | -0.16 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 485.00 | 11.95 | 16.05 | 14.00 | % | 0.03 | 0 | 0 | 0.62 | -0.18 | 0.00 | -0.38 | 10/9/2026 12:59:00 PM EST | |||
| 490.00 | 13.10 | 17.35 | 15.23 | 15.60 | % | 0.03 | 9 | 0 | 0.62 | -0.19 | 0.00 | -0.39 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 495.00 | 14.50 | 18.50 | 16.50 | 16.87 | % | 0.03 | 31 | 0 | 0.62 | -0.20 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 500.00 | 15.85 | 19.80 | 17.83 | 18.07 | % | 0.04 | 65 | 0 | 0.62 | -0.21 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 505.00 | 17.25 | 20.85 | 19.05 | 19.53 | % | 0.04 | 36 | 0 | 0.62 | -0.22 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 510.00 | 18.75 | 22.80 | 20.78 | 20.47 | -0.98 | -4.57% | 0.04 | 12 | 22 | 0.62 | -0.24 | 0.00 | -0.45 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 515.00 | 20.10 | 24.40 | 22.25 | 21.98 | -0.97 | -4.23% | 0.04 | 10 | 13 | 0.62 | -0.25 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 520.00 | 22.00 | 25.75 | 23.88 | 26.50 | % | 0.05 | 2 | 0 | 0.62 | -0.27 | 0.00 | -0.47 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 525.00 | 23.55 | 27.60 | 25.58 | % | 0.05 | 0 | 0 | 0.62 | -0.28 | 0.00 | -0.48 | 10/9/2026 12:59:00 PM EST | |||
| 530.00 | 25.45 | 29.35 | 27.40 | % | 0.05 | 0 | 0 | 0.62 | -0.29 | 0.00 | -0.49 | 10/9/2026 12:59:00 PM EST | |||
| 535.00 | 27.15 | 31.15 | 29.15 | % | 0.05 | 0 | 0 | 0.62 | -0.31 | 0.00 | -0.50 | 10/9/2026 12:59:00 PM EST | |||
| 540.00 | 29.15 | 33.25 | 31.20 | % | 0.06 | 0 | 0 | 0.62 | -0.32 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 545.00 | 31.30 | 35.05 | 33.18 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 550.00 | 33.40 | 37.50 | 35.45 | 37.83 | % | 0.06 | 2 | 0 | 0.61 | -0.35 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 12:59:00 PM EST | |
| 555.00 | 35.60 | 39.55 | 37.58 | % | 0.07 | 0 | 0 | 0.61 | -0.37 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 560.00 | 37.95 | 41.90 | 39.93 | 42.40 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.61 | -0.38 | 0.00 | -0.53 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 565.00 | 40.45 | 44.20 | 42.33 | 44.50 | -2.87 | -6.06% | 0.07 | 5 | 68 | 0.62 | -0.40 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 570.00 | 42.85 | 46.40 | 44.63 | 51.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.62 | -0.41 | 0.00 | -0.54 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 575.00 | 45.35 | 48.95 | 47.15 | 51.50 | -1.17 | -2.23% | 0.08 | 3 | 5 | 0.61 | -0.43 | 0.00 | -0.54 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 580.00 | 48.00 | 51.55 | 49.78 | 55.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | -0.44 | 0.00 | -0.55 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 585.00 | 50.70 | 54.65 | 52.68 | % | 0.09 | 0 | 0 | 0.61 | -0.46 | 0.00 | -0.55 | 10/9/2026 12:59:00 PM EST | |||
| 590.00 | 53.45 | 57.50 | 55.48 | 55.50 | -5.99 | -9.75% | 0.09 | 3 | 57 | 0.61 | -0.47 | 0.00 | -0.55 | 10/9/2026 | 10/9/2026 12:59:00 PM EST |
| 595.00 | 56.30 | 60.30 | 58.30 | % | 0.10 | 0 | 0 | 0.61 | -0.49 | 0.00 | -0.55 | 10/9/2026 12:59:00 PM EST | |||
| 600.00 | 59.20 | 63.20 | 61.20 | 65.28 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.61 | -0.50 | 0.00 | -0.55 | 10/8/2026 | 10/9/2026 12:59:00 PM EST |
| 605.00 | 62.20 | 66.25 | 64.23 | % | 0.11 | 0 | 0 | 0.61 | -0.52 | 0.00 | -0.55 | 10/9/2026 12:59:00 PM EST | |||
| 610.00 | 65.30 | 69.45 | 67.38 | % | 0.11 | 0 | 0 | 0.61 | -0.53 | 0.00 | -0.55 | 10/9/2026 12:59:00 PM EST | |||
| 615.00 | 68.45 | 72.45 | 70.45 | % | 0.11 | 0 | 0 | 0.61 | -0.55 | 0.00 | -0.54 | 10/9/2026 12:59:00 PM EST | |||
| 620.00 | 71.70 | 75.95 | 73.83 | % | 0.12 | 0 | 0 | 0.61 | -0.56 | 0.00 | -0.54 | 10/9/2026 12:59:00 PM EST | |||
| 625.00 | 75.00 | 79.20 | 77.10 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.00 | -0.54 | 10/9/2026 12:59:00 PM EST | |||
| 630.00 | 78.35 | 82.55 | 80.45 | % | 0.13 | 0 | 0 | 0.61 | -0.59 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 635.00 | 81.80 | 85.90 | 83.85 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.00 | -0.53 | 10/9/2026 12:59:00 PM EST | |||
| 640.00 | 85.30 | 89.35 | 87.33 | % | 0.14 | 0 | 0 | 0.62 | -0.62 | 0.00 | -0.52 | 10/9/2026 12:59:00 PM EST | |||
| 645.00 | 88.80 | 93.00 | 90.90 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 650.00 | 92.45 | 96.65 | 94.55 | % | 0.15 | 0 | 0 | 0.62 | -0.64 | 0.00 | -0.51 | 10/9/2026 12:59:00 PM EST | |||
| 660.00 | 99.80 | 104.00 | 101.90 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.00 | -0.49 | 10/9/2026 12:59:00 PM EST | |||
| 670.00 | 107.45 | 111.60 | 109.53 | % | 0.16 | 0 | 0 | 0.62 | -0.69 | 0.00 | -0.48 | 10/9/2026 12:59:00 PM EST | |||
| 680.00 | 115.25 | 119.40 | 117.33 | % | 0.17 | 0 | 0 | 0.62 | -0.71 | 0.00 | -0.46 | 10/9/2026 12:59:00 PM EST | |||
| 690.00 | 123.20 | 127.35 | 125.28 | % | 0.18 | 0 | 0 | 0.62 | -0.74 | 0.00 | -0.44 | 10/9/2026 12:59:00 PM EST | |||
| 700.00 | 131.35 | 135.50 | 133.43 | % | 0.19 | 0 | 0 | 0.62 | -0.76 | 0.00 | -0.42 | 10/9/2026 12:59:00 PM EST | |||
| 710.00 | 139.70 | 143.80 | 141.75 | % | 0.20 | 0 | 0 | 0.62 | -0.78 | 0.00 | -0.40 | 10/9/2026 12:59:00 PM EST | |||
| 720.00 | 148.25 | 152.30 | 150.28 | % | 0.21 | 0 | 0 | 0.62 | -0.79 | 0.00 | -0.39 | 10/9/2026 12:59:00 PM EST | |||
| 730.00 | 156.85 | 160.95 | 158.90 | % | 0.22 | 0 | 0 | 0.62 | -0.81 | 0.00 | -0.37 | 10/9/2026 12:59:00 PM EST | |||
| 740.00 | 165.65 | 169.70 | 167.68 | % | 0.23 | 0 | 0 | 0.62 | -0.83 | 0.00 | -0.35 | 10/9/2026 12:59:00 PM EST | |||
| 750.00 | 174.50 | 178.60 | 176.55 | % | 0.24 | 0 | 0 | 0.62 | -0.84 | 0.00 | -0.33 | 10/9/2026 12:59:00 PM EST | |||
| 760.00 | 183.50 | 187.65 | 185.58 | % | 0.24 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.31 | 10/9/2026 12:59:00 PM EST | |||
| 770.00 | 192.65 | 196.75 | 194.70 | % | 0.25 | 0 | 0 | 0.62 | -0.87 | 0.00 | -0.29 | 10/9/2026 12:59:00 PM EST | |||
| 780.00 | 201.80 | 205.90 | 203.85 | % | 0.26 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.27 | 10/9/2026 12:59:00 PM EST | |||
| 790.00 | 211.15 | 215.20 | 213.18 | % | 0.27 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.25 | 10/9/2026 12:59:00 PM EST | |||
| 800.00 | 220.50 | 224.55 | 222.53 | % | 0.28 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.24 | 10/9/2026 12:59:00 PM EST | |||
| 810.00 | 229.95 | 234.00 | 231.98 | % | 0.29 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.22 | 10/9/2026 12:59:00 PM EST |