Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $456.44 as of 10/25/2026 8:51:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 419.80 | 423.85 | 421.83 | 365.83 | 0.00 | 0.00% | 12.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/23/2026 3:59:56 PM EST |
| 40.00 | 414.85 | 418.90 | 416.88 | 391.70 | 0.00 | 0.00% | 10.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 3:59:56 PM EST |
| 45.00 | 409.90 | 413.95 | 411.93 | 414.50 | 0.00 | 0.00% | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 3:59:56 PM EST |
| 50.00 | 405.05 | 408.95 | 407.00 | 402.35 | 0.00 | 0.00% | 8.14 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 55.00 | 399.95 | 404.00 | 401.98 | 397.35 | 0.00 | 0.00% | 7.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 60.00 | 395.00 | 399.05 | 397.03 | 392.40 | 0.00 | 0.00% | 6.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 65.00 | 390.15 | 394.10 | 392.13 | 387.40 | 0.00 | 0.00% | 6.03 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 70.00 | 385.05 | 389.10 | 387.08 | 387.32 | +4.82 | +1.26% | 5.53 | 30 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 75.00 | 380.10 | 384.15 | 382.13 | 392.70 | 0.00 | 0.00% | 5.10 | 0 | 113 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:56 PM EST |
| 80.00 | 375.15 | 379.20 | 377.18 | 383.27 | 0.00 | 0.00% | 4.71 | 0 | 124 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/23/2026 3:59:56 PM EST |
| 85.00 | 370.30 | 374.20 | 372.25 | 314.30 | 0.00 | 0.00% | 4.38 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/23/2026 3:59:56 PM EST |
| 90.00 | 365.20 | 369.25 | 367.23 | 485.52 | 0.00 | 0.00% | 4.08 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 95.00 | 360.25 | 364.30 | 362.28 | 478.46 | 0.00 | 0.00% | 3.81 | 0 | 149 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:56 PM EST |
| 100.00 | 355.30 | 359.35 | 357.33 | 355.95 | 0.00 | 0.00% | 3.57 | 0 | 503 | 2.07 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 105.00 | 350.45 | 354.35 | 352.40 | 351.15 | 0.00 | 0.00% | 3.36 | 0 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 110.00 | 345.10 | 349.50 | 347.30 | 354.43 | 0.00 | 0.00% | 3.16 | 0 | 822 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 115.00 | 340.40 | 344.45 | 342.43 | 328.71 | 0.00 | 0.00% | 2.98 | 0 | 305 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/23/2026 3:59:56 PM EST |
| 120.00 | 335.30 | 339.50 | 337.40 | 341.34 | 0.00 | 0.00% | 2.81 | 0 | 429 | 1.87 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 125.00 | 330.35 | 334.50 | 332.43 | 330.59 | 0.00 | 0.00% | 2.66 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 130.00 | 325.40 | 329.80 | 327.60 | 453.65 | 0.00 | 0.00% | 2.52 | 0 | 237 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 320.50 | 324.70 | 322.60 | 413.24 | 0.00 | 0.00% | 2.39 | 0 | 364 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 315.50 | 319.20 | 317.35 | 322.70 | 0.00 | 0.00% | 2.27 | 0 | 113 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 145.00 | 310.50 | 314.70 | 312.60 | 397.35 | 0.00 | 0.00% | 2.16 | 0 | 993 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 305.65 | 309.80 | 307.73 | 300.00 | 0.00 | 0.00% | 2.05 | 0 | 414 | 1.58 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 300.60 | 304.80 | 302.70 | 309.63 | 0.00 | 0.00% | 1.95 | 0 | 160 | 1.54 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 295.95 | 299.75 | 297.85 | 294.41 | 0.00 | 0.00% | 1.86 | 0 | 1,226 | 1.48 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 290.95 | 294.75 | 292.85 | 395.00 | 0.00 | 0.00% | 1.77 | 0 | 362 | 1.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 285.70 | 290.00 | 287.85 | 378.00 | 0.00 | 0.00% | 1.69 | 0 | 238 | 0.00 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 281.00 | 285.00 | 283.00 | 285.13 | 0.00 | 0.00% | 1.62 | 0 | 141 | 0.00 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 275.80 | 280.00 | 277.90 | 306.40 | 0.00 | 0.00% | 1.54 | 0 | 491 | 0.00 | 1.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 270.75 | 275.15 | 272.95 | 347.10 | 0.00 | 0.00% | 1.48 | 0 | 932 | 1.29 | 1.00 | 0.00 | -0.02 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 190.00 | 266.00 | 270.20 | 268.10 | 266.79 | 0.00 | 0.00% | 1.41 | 0 | 195 | 1.27 | 1.00 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 261.10 | 265.25 | 263.18 | 259.30 | 0.00 | 0.00% | 1.35 | 0 | 278 | 0.00 | 1.00 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 200.00 | 256.00 | 260.35 | 258.18 | 251.42 | 0.00 | 0.00% | 1.29 | 0 | 1,053 | 1.21 | 1.00 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 246.30 | 250.50 | 248.40 | 322.60 | 0.00 | 0.00% | 1.18 | 0 | 166 | 1.16 | 1.00 | 0.00 | -0.03 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 220.00 | 236.50 | 240.70 | 238.60 | 246.37 | 0.00 | 0.00% | 1.08 | 0 | 207 | 1.12 | 1.00 | 0.00 | -0.04 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 230.00 | 226.85 | 230.85 | 228.85 | 344.95 | 0.00 | 0.00% | 0.99 | 0 | 283 | 1.05 | 0.99 | 0.00 | -0.05 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 240.00 | 217.00 | 221.10 | 219.05 | 313.40 | 0.00 | 0.00% | 0.91 | 0 | 1,044 | 1.02 | 0.99 | 0.00 | -0.06 | 10/2/2026 | 10/23/2026 3:59:56 PM EST |
| 250.00 | 207.15 | 211.50 | 209.33 | 236.32 | 0.00 | 0.00% | 0.84 | 0 | 146 | 0.99 | 0.99 | 0.00 | -0.07 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 260.00 | 197.60 | 201.80 | 199.70 | 189.66 | 0.00 | 0.00% | 0.77 | 0 | 665 | 0.94 | 0.98 | 0.00 | -0.08 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 270.00 | 188.20 | 192.25 | 190.23 | 242.07 | 0.00 | 0.00% | 0.70 | 0 | 139 | 0.90 | 0.98 | 0.00 | -0.10 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 280.00 | 178.75 | 182.75 | 180.75 | 179.38 | 0.00 | 0.00% | 0.65 | 0 | 221 | 0.70 | 0.97 | 0.00 | -0.12 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 290.00 | 169.50 | 173.45 | 171.48 | 179.46 | 0.00 | 0.00% | 0.59 | 0 | 66 | 0.72 | 0.96 | 0.00 | -0.14 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 300.00 | 160.25 | 164.20 | 162.23 | 165.00 | 0.00 | 0.00% | 0.54 | 0 | 303 | 0.72 | 0.95 | 0.00 | -0.16 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 310.00 | 151.15 | 155.10 | 153.13 | 159.20 | 0.00 | 0.00% | 0.49 | 0 | 69 | 0.72 | 0.94 | 0.00 | -0.18 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 320.00 | 142.25 | 146.25 | 144.25 | 143.35 | 0.00 | 0.00% | 0.45 | 0 | 205 | 0.72 | 0.92 | 0.00 | -0.21 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 330.00 | 133.50 | 137.35 | 135.43 | 166.85 | 0.00 | 0.00% | 0.41 | 0 | 48 | 0.71 | 0.90 | 0.00 | -0.23 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 340.00 | 124.70 | 129.00 | 126.85 | 128.83 | 0.00 | 0.00% | 0.37 | 0 | 228 | 0.71 | 0.89 | 0.00 | -0.26 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 350.00 | 116.65 | 120.80 | 118.73 | 126.25 | 0.00 | 0.00% | 0.34 | 0 | 488 | 0.71 | 0.87 | 0.00 | -0.28 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 360.00 | 109.35 | 112.75 | 111.05 | 107.85 | 0.00 | 0.00% | 0.31 | 0 | 192 | 0.70 | 0.84 | 0.00 | -0.31 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 370.00 | 100.80 | 104.95 | 102.88 | 100.13 | 0.00 | 0.00% | 0.28 | 0 | 125 | 0.70 | 0.82 | 0.00 | -0.33 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 380.00 | 93.40 | 97.65 | 95.53 | 105.39 | 0.00 | 0.00% | 0.25 | 0 | 379 | 0.70 | 0.80 | 0.00 | -0.36 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 390.00 | 86.55 | 90.20 | 88.38 | 83.70 | 0.00 | 0.00% | 0.23 | 0 | 192 | 0.69 | 0.77 | 0.00 | -0.38 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 400.00 | 80.20 | 83.15 | 81.68 | 85.65 | +7.65 | +9.81% | 0.20 | 7 | 341 | 0.69 | 0.74 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 410.00 | 73.95 | 76.65 | 75.30 | 80.22 | +7.72 | +10.65% | 0.18 | 5 | 141 | 0.69 | 0.71 | 0.00 | -0.41 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 420.00 | 68.30 | 69.70 | 69.00 | 69.30 | +3.40 | +5.16% | 0.16 | 49 | 403 | 0.68 | 0.68 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 430.00 | 62.55 | 64.00 | 63.28 | 63.87 | +3.56 | +5.91% | 0.15 | 11 | 279 | 0.68 | 0.65 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 440.00 | 57.20 | 58.60 | 57.90 | 58.50 | +3.50 | +6.37% | 0.13 | 6 | 304 | 0.68 | 0.62 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 450.00 | 52.15 | 53.60 | 52.88 | 52.98 | +2.13 | +4.19% | 0.12 | 25 | 354 | 0.68 | 0.58 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 460.00 | 47.50 | 48.80 | 48.15 | 48.00 | +1.41 | +3.03% | 0.10 | 14 | 581 | 0.68 | 0.55 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 470.00 | 43.15 | 44.35 | 43.75 | 45.65 | +5.15 | +12.72% | 0.09 | 10 | 619 | 0.68 | 0.52 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 480.00 | 39.00 | 40.45 | 39.73 | 40.70 | +3.95 | +10.75% | 0.08 | 39 | 195 | 0.67 | 0.49 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 490.00 | 35.20 | 36.70 | 35.95 | 36.10 | +2.02 | +5.93% | 0.07 | 5 | 225 | 0.67 | 0.46 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 500.00 | 31.80 | 33.30 | 32.55 | 32.52 | +1.02 | +3.24% | 0.07 | 35 | 780 | 0.67 | 0.42 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 510.00 | 28.60 | 30.10 | 29.35 | 32.30 | +4.90 | +17.89% | 0.06 | 1 | 407 | 0.67 | 0.39 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 520.00 | 25.70 | 27.10 | 26.40 | 27.17 | +2.72 | +11.13% | 0.05 | 23 | 414 | 0.67 | 0.37 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 530.00 | 23.10 | 24.40 | 23.75 | 23.80 | +1.56 | +7.02% | 0.04 | 13 | 631 | 0.67 | 0.34 | 0.00 | -0.41 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 540.00 | 20.70 | 22.05 | 21.38 | 22.00 | +1.70 | +8.38% | 0.04 | 13 | 685 | 0.67 | 0.31 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 550.00 | 18.70 | 19.90 | 19.30 | 19.71 | +1.71 | +9.50% | 0.04 | 40 | 762 | 0.67 | 0.29 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 560.00 | 16.75 | 17.80 | 17.28 | 17.56 | +1.37 | +8.47% | 0.03 | 26 | 482 | 0.67 | 0.27 | 0.00 | -0.36 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 570.00 | 14.95 | 16.10 | 15.53 | 15.41 | +0.93 | +6.43% | 0.03 | 42 | 795 | 0.67 | 0.25 | 0.00 | -0.35 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 580.00 | 13.15 | 14.45 | 13.80 | 15.17 | +2.27 | +17.60% | 0.02 | 6 | 581 | 0.67 | 0.23 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 590.00 | 11.90 | 12.95 | 12.43 | 12.28 | +0.23 | +1.91% | 0.02 | 18 | 255 | 0.67 | 0.21 | 0.00 | -0.32 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 600.00 | 10.65 | 11.60 | 11.13 | 10.85 | +0.47 | +4.53% | 0.02 | 237 | 1,266 | 0.67 | 0.19 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 610.00 | 9.45 | 10.35 | 9.90 | 9.70 | +0.06 | +0.63% | 0.02 | 235 | 272 | 0.67 | 0.17 | 0.00 | -0.28 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 620.00 | 8.30 | 9.30 | 8.80 | 9.32 | +0.82 | +9.65% | 0.01 | 7 | 370 | 0.67 | 0.16 | 0.00 | -0.27 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 630.00 | 7.25 | 8.35 | 7.80 | 7.88 | +0.13 | +1.68% | 0.01 | 30 | 209 | 0.67 | 0.14 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 640.00 | 6.45 | 7.50 | 6.98 | 7.60 | +0.99 | +14.98% | 0.01 | 2 | 329 | 0.67 | 0.13 | 0.00 | -0.23 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 650.00 | 5.70 | 6.70 | 6.20 | 6.90 | +1.10 | +18.97% | 0.01 | 10 | 574 | 0.67 | 0.12 | 0.00 | -0.22 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 660.00 | 4.20 | 5.75 | 4.98 | 6.00 | +0.80 | +15.39% | 0.01 | 8 | 613 | 0.65 | 0.11 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 670.00 | 4.60 | 5.25 | 4.93 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.67 | 0.10 | 0.00 | -0.19 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 680.00 | 3.90 | 4.75 | 4.33 | 4.55 | +0.35 | +8.34% | 0.01 | 1 | 283 | 0.67 | 0.09 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 690.00 | 2.77 | 4.25 | 3.51 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.66 | 0.08 | 0.00 | -0.16 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 700.00 | 3.10 | 4.55 | 3.83 | 3.45 | +0.24 | +7.48% | 0.01 | 39 | 1,095 | 0.69 | 0.07 | 0.00 | -0.15 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 710.00 | 2.81 | 3.40 | 3.11 | 3.30 | +0.30 | +10.00% | 0.00 | 21 | 284 | 0.68 | 0.06 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 720.00 | 2.48 | 2.92 | 2.70 | 2.99 | +0.27 | +9.93% | 0.00 | 5 | 219 | 0.67 | 0.06 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 730.00 | 2.12 | 3.55 | 2.84 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.69 | 0.05 | 0.00 | -0.11 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 740.00 | 0.81 | 4.45 | 2.63 | 3.83 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.68 | 0.05 | 0.00 | -0.10 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 750.00 | 1.35 | 2.00 | 1.68 | 2.00 | +0.19 | +10.50% | 0.00 | 16 | 182 | 0.66 | 0.04 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 760.00 | 0.81 | 3.60 | 2.21 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.04 | 0.00 | -0.09 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 770.00 | 1.00 | 2.96 | 1.98 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 0.70 | 0.03 | 0.00 | -0.08 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 780.00 | 0.00 | 3.20 | 1.60 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.03 | 0.00 | -0.07 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 790.00 | 1.01 | 2.04 | 1.53 | 1.40 | +0.17 | +13.83% | 0.00 | 7 | 50 | 0.70 | 0.03 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 800.00 | 0.00 | 2.41 | 1.21 | 0.81 | -0.22 | -21.36% | 0.00 | 2 | 526 | 0.78 | 0.02 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 810.00 | 0.00 | 3.20 | 1.60 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.02 | 0.00 | -0.05 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 820.00 | 0.10 | 2.57 | 1.34 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.02 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 830.00 | 0.00 | 3.10 | 1.55 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.02 | 0.00 | -0.04 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 840.00 | 0.00 | 1.50 | 0.75 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.01 | 0.00 | -0.04 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 850.00 | 0.00 | 2.47 | 1.24 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | 0.01 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 860.00 | 0.05 | 2.04 | 1.05 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.01 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 870.00 | 0.00 | 2.96 | 1.48 | 8.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/23/2026 3:59:56 PM EST |
| 880.00 | 0.00 | 2.93 | 1.47 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.01 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 890.00 | 0.11 | 0.87 | 0.49 | 0.32 | -0.24 | -42.86% | 0.00 | 28 | 542 | 0.67 | 0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.26 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 98 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 1.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 844 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 2.52 | 1.26 | 0.02 | -0.06 | -75.00% | 0.02 | 6 | 116 | 2.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.26 | 0.14 | 0.03 | +0.02 | +200.00% | 0.00 | 26 | 248 | 1.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 237 | 2.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 3.35 | 1.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,166 | 2.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,478 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,502 | 2.32 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 120 | 5,663 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 2,954 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.47 | 0.74 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,572 | 1.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.53 | 1.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,679 | 1.77 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.32 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 150.00 | 0.06 | 0.22 | 0.14 | 0.14 | +0.02 | +16.67% | 0.00 | 64 | 509 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.78 | 1.39 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.69 | 1.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 1.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.91 | 1.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.81 | 1.41 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 590 | 1.49 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/23/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.82 | 1.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.45 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.86 | 0.93 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.31 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 185.00 | 0.05 | 0.33 | 0.19 | 0.25 | +0.12 | +92.31% | 0.00 | 7 | 533 | 0.90 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 0.62 | 0.34 | 0.18 | +0.02 | +12.50% | 0.00 | 8 | 1,282 | 0.90 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.88 | 0.44 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 106 | 1.02 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 200.00 | 0.30 | 0.51 | 0.41 | 0.41 | +0.08 | +24.25% | 0.00 | 8 | 843 | 0.92 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 210.00 | 0.10 | 0.93 | 0.52 | 0.32 | +0.03 | +10.35% | 0.00 | 3 | 94 | 0.85 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 1.36 | 0.68 | 0.49 | -0.23 | -31.95% | 0.00 | 1 | 1,015 | 0.97 | 0.00 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.63 | -0.03 | -4.55% | 0.00 | 8 | 827 | 0.73 | -0.01 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 240.00 | 0.05 | 1.91 | 0.98 | 0.78 | -0.02 | -2.50% | 0.00 | 3 | 1,014 | 0.75 | -0.01 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 250.00 | 0.40 | 1.27 | 0.84 | 1.02 | -0.28 | -21.54% | 0.00 | 19 | 1,042 | 0.76 | -0.01 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 260.00 | 0.30 | 1.77 | 1.04 | 1.34 | -0.40 | -22.99% | 0.00 | 1 | 418 | 0.73 | -0.02 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 270.00 | 0.53 | 2.88 | 1.71 | 1.72 | -0.37 | -17.71% | 0.01 | 2 | 363 | 0.76 | -0.02 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 280.00 | 0.73 | 3.35 | 2.04 | 2.12 | -0.34 | -13.83% | 0.01 | 3 | 589 | 0.74 | -0.03 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 290.00 | 0.92 | 4.55 | 2.74 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.74 | -0.04 | 0.00 | -0.14 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 300.00 | 3.20 | 3.80 | 3.50 | 3.45 | -0.75 | -17.86% | 0.01 | 48 | 461 | 0.75 | -0.05 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 310.00 | 4.05 | 4.75 | 4.40 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.74 | -0.06 | 0.00 | -0.18 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 320.00 | 5.15 | 5.80 | 5.48 | 5.00 | -1.65 | -24.82% | 0.02 | 4 | 888 | 0.74 | -0.08 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 330.00 | 5.35 | 7.05 | 6.20 | 6.10 | -1.79 | -22.69% | 0.02 | 6 | 332 | 0.71 | -0.10 | 0.00 | -0.23 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 340.00 | 7.55 | 8.55 | 8.05 | 7.50 | -2.22 | -22.84% | 0.02 | 7 | 1,008 | 0.72 | -0.11 | 0.00 | -0.26 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 350.00 | 9.20 | 10.00 | 9.60 | 9.25 | -2.05 | -18.15% | 0.03 | 23 | 1,680 | 0.71 | -0.13 | 0.00 | -0.28 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 360.00 | 11.05 | 12.15 | 11.60 | 11.05 | -2.50 | -18.45% | 0.03 | 44 | 477 | 0.71 | -0.16 | 0.00 | -0.31 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 370.00 | 13.50 | 14.30 | 13.90 | 13.83 | -2.32 | -14.37% | 0.04 | 15 | 648 | 0.70 | -0.18 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 380.00 | 15.85 | 16.85 | 16.35 | 15.17 | -3.22 | -17.51% | 0.04 | 5 | 868 | 0.70 | -0.20 | 0.00 | -0.36 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 390.00 | 18.55 | 19.80 | 19.18 | 18.00 | -4.25 | -19.11% | 0.05 | 2 | 1,660 | 0.70 | -0.23 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 400.00 | 21.65 | 22.95 | 22.30 | 21.95 | -2.45 | -10.05% | 0.06 | 32 | 1,665 | 0.69 | -0.26 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 410.00 | 25.10 | 26.45 | 25.78 | 24.95 | -4.60 | -15.57% | 0.06 | 35 | 435 | 0.69 | -0.29 | 0.00 | -0.41 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 420.00 | 28.90 | 30.30 | 29.60 | 29.40 | -3.37 | -10.29% | 0.07 | 2 | 579 | 0.68 | -0.32 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 430.00 | 33.10 | 34.55 | 33.83 | 32.75 | -3.75 | -10.28% | 0.08 | 17 | 1,254 | 0.68 | -0.35 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 440.00 | 37.65 | 39.05 | 38.35 | 37.80 | -3.55 | -8.59% | 0.09 | 64 | 646 | 0.68 | -0.38 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 450.00 | 42.55 | 43.90 | 43.23 | 42.73 | -4.22 | -8.99% | 0.10 | 67 | 811 | 0.68 | -0.42 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 460.00 | 47.70 | 49.25 | 48.48 | 48.69 | -5.31 | -9.84% | 0.11 | 21 | 344 | 0.68 | -0.45 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 470.00 | 53.30 | 54.90 | 54.10 | 54.27 | -5.25 | -8.83% | 0.12 | 8 | 462 | 0.68 | -0.48 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 480.00 | 59.15 | 61.65 | 60.40 | 60.24 | -5.56 | -8.45% | 0.13 | 13 | 627 | 0.68 | -0.51 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 490.00 | 65.50 | 67.00 | 66.25 | 66.55 | -6.10 | -8.40% | 0.14 | 1 | 288 | 0.67 | -0.54 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 500.00 | 71.85 | 73.75 | 72.80 | 72.88 | -4.92 | -6.33% | 0.15 | 35 | 3,267 | 0.67 | -0.58 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 510.00 | 78.75 | 80.45 | 79.60 | 75.55 | -6.70 | -8.15% | 0.16 | 2 | 208 | 0.67 | -0.61 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 520.00 | 85.75 | 87.60 | 86.68 | 83.44 | -10.12 | -10.82% | 0.17 | 1 | 210 | 0.67 | -0.63 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 530.00 | 93.15 | 94.95 | 94.05 | 100.45 | 0.00 | 0.00% | 0.18 | 0 | 235 | 0.67 | -0.66 | 0.00 | -0.41 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 540.00 | 100.70 | 102.55 | 101.63 | 82.50 | 0.00 | 0.00% | 0.19 | 0 | 731 | 0.67 | -0.69 | 0.00 | -0.39 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 550.00 | 108.25 | 111.00 | 109.63 | 106.00 | -6.30 | -5.61% | 0.20 | 1 | 497 | 0.67 | -0.71 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 560.00 | 116.25 | 118.95 | 117.60 | 120.85 | 0.00 | 0.00% | 0.21 | 0 | 399 | 0.67 | -0.73 | 0.00 | -0.36 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 570.00 | 124.40 | 127.25 | 125.83 | 124.56 | +21.56 | +20.94% | 0.22 | 1 | 271 | 0.67 | -0.75 | 0.00 | -0.35 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 580.00 | 132.45 | 135.65 | 134.05 | 137.48 | 0.00 | 0.00% | 0.23 | 0 | 488 | 0.67 | -0.77 | 0.00 | -0.33 | 10/22/2026 | 10/23/2026 3:59:56 PM EST |
| 590.00 | 141.35 | 144.50 | 142.93 | 142.10 | 0.00 | 0.00% | 0.24 | 0 | 111 | 0.67 | -0.79 | 0.00 | -0.32 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 600.00 | 149.60 | 153.85 | 151.73 | 148.35 | +7.10 | +5.03% | 0.25 | 6 | 460 | 0.67 | -0.81 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 3:59:56 PM EST |
| 610.00 | 158.40 | 162.50 | 160.45 | 115.86 | 0.00 | 0.00% | 0.26 | 0 | 31 | 0.67 | -0.83 | 0.00 | -0.28 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |
| 620.00 | 167.40 | 171.30 | 169.35 | 160.90 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.67 | -0.84 | 0.00 | -0.27 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 630.00 | 176.50 | 180.50 | 178.50 | 168.55 | 0.00 | 0.00% | 0.28 | 0 | 63 | 0.67 | -0.86 | 0.00 | -0.25 | 10/15/2026 | 10/23/2026 3:59:56 PM EST |
| 640.00 | 185.70 | 189.75 | 187.73 | 102.90 | 0.00 | 0.00% | 0.29 | 0 | 54 | 0.67 | -0.87 | 0.00 | -0.23 | 10/8/2026 | 10/23/2026 3:59:56 PM EST |
| 650.00 | 195.00 | 198.25 | 196.63 | 192.95 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.67 | -0.88 | 0.00 | -0.22 | 10/16/2026 | 10/23/2026 3:59:56 PM EST |
| 660.00 | 204.35 | 208.35 | 206.35 | 127.20 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.67 | -0.89 | 0.00 | -0.20 | 9/22/2026 | 10/23/2026 3:59:56 PM EST |
| 670.00 | 213.80 | 217.80 | 215.80 | 150.88 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.66 | -0.90 | 0.00 | -0.19 | 9/15/2026 | 10/23/2026 3:59:56 PM EST |
| 680.00 | 223.35 | 227.30 | 225.33 | 129.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.65 | -0.91 | 0.00 | -0.17 | 10/8/2026 | 10/23/2026 3:59:56 PM EST |
| 690.00 | 233.15 | 236.95 | 235.05 | 235.54 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.75 | -0.92 | 0.00 | -0.16 | 10/19/2026 | 10/23/2026 3:59:56 PM EST |
| 700.00 | 242.65 | 246.60 | 244.63 | 176.80 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.75 | -0.93 | 0.00 | -0.15 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 710.00 | 252.35 | 256.30 | 254.33 | 153.77 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.77 | -0.94 | 0.00 | -0.14 | 10/9/2026 | 10/23/2026 3:59:56 PM EST |
| 720.00 | 262.15 | 266.10 | 264.13 | 193.75 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.77 | -0.94 | 0.00 | -0.12 | 10/1/2026 | 10/23/2026 3:59:56 PM EST |
| 730.00 | 272.00 | 275.90 | 273.95 | 174.29 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.11 | 10/12/2026 | 10/23/2026 3:59:56 PM EST |
| 740.00 | 281.80 | 285.75 | 283.78 | 200.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.79 | -0.95 | 0.00 | -0.10 | 9/16/2026 | 10/23/2026 3:59:56 PM EST |
| 750.00 | 291.65 | 295.60 | 293.63 | 205.35 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.81 | -0.96 | 0.00 | -0.09 | 10/5/2026 | 10/23/2026 3:59:56 PM EST |
| 760.00 | 301.55 | 305.50 | 303.53 | 313.60 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.82 | -0.96 | 0.00 | -0.09 | 10/20/2026 | 10/23/2026 3:59:56 PM EST |
| 770.00 | 311.50 | 315.55 | 313.53 | 233.70 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.84 | -0.97 | 0.00 | -0.08 | 9/25/2026 | 10/23/2026 3:59:56 PM EST |
| 780.00 | 321.50 | 325.25 | 323.38 | 248.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.07 | 9/15/2026 | 10/23/2026 3:59:56 PM EST |
| 790.00 | 331.45 | 335.40 | 333.43 | 242.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 9/16/2026 | 10/23/2026 3:59:56 PM EST |
| 800.00 | 341.50 | 345.25 | 343.38 | 316.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 3:59:56 PM EST |
| 810.00 | 351.10 | 355.40 | 353.25 | 257.64 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.05 | 10/2/2026 | 10/23/2026 3:59:56 PM EST |
| 820.00 | 361.50 | 365.40 | 363.45 | 249.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 830.00 | 371.25 | 375.40 | 373.33 | 258.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 840.00 | 381.50 | 385.40 | 383.45 | % | 0.46 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.04 | 10/23/2026 3:59:56 PM EST | |||
| 850.00 | 391.50 | 395.40 | 393.45 | 277.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 10/6/2026 | 10/23/2026 3:59:56 PM EST |
| 860.00 | 401.10 | 405.40 | 403.25 | 312.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 10/5/2026 | 10/23/2026 3:59:56 PM EST |
| 870.00 | 411.10 | 415.40 | 413.25 | 317.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 10/5/2026 | 10/23/2026 3:59:56 PM EST |
| 880.00 | 421.50 | 425.25 | 423.38 | 331.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 10/5/2026 | 10/23/2026 3:59:56 PM EST |
| 890.00 | 431.50 | 435.25 | 433.38 | 373.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 10/14/2026 | 10/23/2026 3:59:56 PM EST |