Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $441.00 as of 5/29/2026 4:06:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 314.85 | 318.15 | 316.50 | 314.80 | % | 3.01 | 1 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 110.00 | 310.25 | 313.15 | 311.70 | % | 2.83 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 115.00 | 304.85 | 308.20 | 306.53 | % | 2.67 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 120.00 | 299.85 | 303.25 | 301.55 | % | 2.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 125.00 | 295.30 | 298.20 | 296.75 | % | 2.37 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 130.00 | 290.30 | 293.30 | 291.80 | 289.87 | +112.03 | +63.00% | 2.24 | 1 | 50 | 3.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 135.00 | 285.45 | 288.25 | 286.85 | % | 2.12 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 140.00 | 280.35 | 283.20 | 281.78 | % | 2.01 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 145.00 | 274.90 | 278.25 | 276.58 | % | 1.91 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 150.00 | 270.35 | 273.25 | 271.80 | 157.52 | 0.00 | 0.00% | 1.81 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 155.00 | 264.95 | 268.20 | 266.58 | 152.99 | 0.00 | 0.00% | 1.72 | 0 | 48 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 160.00 | 259.95 | 263.25 | 261.60 | % | 1.64 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 165.00 | 255.40 | 258.30 | 256.85 | % | 1.56 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 170.00 | 250.55 | 253.40 | 251.98 | 67.55 | 0.00 | 0.00% | 1.48 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:04 PM EST |
| 175.00 | 245.40 | 248.50 | 246.95 | 69.81 | 0.00 | 0.00% | 1.41 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:04 PM EST |
| 180.00 | 240.45 | 243.35 | 241.90 | 236.85 | +171.62 | +263.10% | 1.34 | 5 | 40 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 185.00 | 235.70 | 238.35 | 237.03 | 224.70 | +98.74 | +78.39% | 1.28 | 1 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 190.00 | 230.55 | 233.30 | 231.93 | 107.05 | 0.00 | 0.00% | 1.22 | 0 | 40 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 195.00 | 225.40 | 228.40 | 226.90 | 97.25 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 200.00 | 220.05 | 223.40 | 221.73 | 218.15 | +93.15 | +74.52% | 1.11 | 2 | 13 | 2.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 205.00 | 215.45 | 218.35 | 216.90 | 208.08 | +106.47 | +104.79% | 1.06 | 1 | 550 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 210.00 | 210.50 | 213.50 | 212.00 | 112.55 | 0.00 | 0.00% | 1.01 | 0 | 71 | 2.05 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 215.00 | 205.10 | 208.40 | 206.75 | 107.65 | 0.00 | 0.00% | 0.96 | 0 | 55 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 220.00 | 200.55 | 203.45 | 202.00 | 189.78 | +103.16 | +119.10% | 0.92 | 1 | 21 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 225.00 | 195.10 | 198.40 | 196.75 | 183.84 | +100.09 | +119.51% | 0.87 | 5 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 230.00 | 190.15 | 193.55 | 191.85 | 184.59 | +90.41 | +96.00% | 0.83 | 1 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 232.50 | 188.25 | 190.95 | 189.60 | % | 0.82 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 235.00 | 185.20 | 188.45 | 186.83 | 185.54 | +120.78 | +186.51% | 0.80 | 2 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 237.50 | 182.65 | 186.05 | 184.35 | % | 0.78 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 240.00 | 180.20 | 183.35 | 181.78 | 166.76 | +87.31 | +109.90% | 0.76 | 5 | 298 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 242.50 | 177.75 | 181.05 | 179.40 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 245.00 | 175.25 | 178.90 | 177.08 | 161.78 | +83.38 | +106.36% | 0.72 | 4 | 24 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 247.50 | 172.70 | 176.10 | 174.40 | % | 0.70 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 250.00 | 170.25 | 173.60 | 171.93 | 159.51 | +86.31 | +117.91% | 0.69 | 5 | 203 | 1.60 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 252.50 | 167.75 | 171.10 | 169.43 | 164.85 | % | 0.67 | 2 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 255.00 | 165.30 | 168.60 | 166.95 | 158.68 | +89.48 | +129.31% | 0.65 | 12 | 115 | 1.55 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 257.50 | 162.75 | 166.05 | 164.40 | % | 0.64 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 260.00 | 160.30 | 163.65 | 161.98 | 146.93 | +84.18 | +134.16% | 0.62 | 6 | 179 | 1.50 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 262.50 | 158.25 | 161.10 | 159.68 | % | 0.61 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 265.00 | 155.75 | 158.55 | 157.15 | 141.98 | +84.48 | +146.93% | 0.59 | 2 | 58 | 1.46 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 267.50 | 153.30 | 156.10 | 154.70 | 155.70 | % | 0.58 | 2 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 270.00 | 150.35 | 153.65 | 152.00 | 137.75 | +83.05 | +151.83% | 0.56 | 9 | 47 | 1.41 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 272.50 | 147.90 | 151.10 | 149.50 | 43.50 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.39 | 1.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 275.00 | 145.40 | 148.75 | 147.08 | 134.00 | +84.59 | +171.20% | 0.53 | 6 | 46 | 1.37 | 1.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 277.50 | 142.95 | 146.05 | 144.50 | 141.90 | +101.85 | +254.31% | 0.52 | 10 | 6 | 1.34 | 1.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 280.00 | 140.45 | 143.65 | 142.05 | 137.26 | +91.81 | +202.01% | 0.51 | 5 | 64 | 1.32 | 1.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 282.50 | 138.00 | 141.15 | 139.58 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.09 | 5/29/2026 4:00:04 PM EST | |||
| 285.00 | 135.95 | 138.80 | 137.38 | 122.57 | +76.43 | +165.65% | 0.48 | 1 | 61 | 1.27 | 1.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 287.50 | 133.50 | 136.30 | 134.90 | 132.42 | +88.11 | +198.85% | 0.47 | 10 | 11 | 1.24 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 290.00 | 130.55 | 134.00 | 132.28 | 131.50 | +86.33 | +191.13% | 0.46 | 18 | 35 | 1.22 | 0.99 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 292.50 | 128.10 | 131.40 | 129.75 | 44.72 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.11 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 295.00 | 126.25 | 128.95 | 127.60 | 123.44 | +87.19 | +240.53% | 0.43 | 4 | 23 | 1.17 | 0.99 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 297.50 | 123.15 | 126.55 | 124.85 | 124.10 | +88.65 | +250.08% | 0.42 | 1 | 10 | 1.18 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 300.00 | 120.70 | 124.00 | 122.35 | 122.44 | +87.63 | +251.74% | 0.41 | 91 | 112 | 1.16 | 0.99 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 302.50 | 118.25 | 121.60 | 119.93 | 34.95 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 305.00 | 116.40 | 119.15 | 117.78 | 117.56 | +84.56 | +256.25% | 0.39 | 155 | 127 | 1.12 | 0.98 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 307.50 | 113.95 | 116.70 | 115.33 | % | 0.38 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.17 | 5/29/2026 4:00:04 PM EST | |||
| 310.00 | 111.40 | 114.35 | 112.88 | 111.48 | +81.53 | +272.22% | 0.36 | 389 | 389 | 1.08 | 0.98 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 312.50 | 109.10 | 111.70 | 110.40 | 104.72 | +73.22 | +232.45% | 0.35 | 25 | 19 | 1.06 | 0.98 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 315.00 | 106.10 | 109.40 | 107.75 | 93.80 | +67.56 | +257.47% | 0.34 | 75 | 130 | 1.04 | 0.98 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 317.50 | 103.65 | 107.00 | 105.33 | 99.00 | +74.14 | +298.23% | 0.33 | 31 | 33 | 1.02 | 0.97 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 320.00 | 101.30 | 104.60 | 102.95 | 97.98 | +74.48 | +316.94% | 0.32 | 93 | 217 | 1.03 | 0.97 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 322.50 | 98.90 | 102.20 | 100.55 | 100.50 | +76.48 | +318.41% | 0.31 | 24 | 22 | 1.01 | 0.96 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 325.00 | 96.50 | 99.75 | 98.13 | 95.85 | +73.35 | +326.00% | 0.30 | 69 | 84 | 0.99 | 0.96 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 327.50 | 94.60 | 97.45 | 96.03 | 83.55 | % | 0.29 | 2 | 0 | 0.97 | 0.96 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 330.00 | 91.80 | 95.25 | 93.53 | 89.15 | +68.95 | +341.34% | 0.28 | 104 | 179 | 0.69 | 0.95 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 332.50 | 89.90 | 92.75 | 91.33 | 78.18 | % | 0.27 | 11 | 0 | 0.72 | 0.95 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 335.00 | 87.05 | 90.50 | 88.78 | 78.00 | +60.15 | +336.98% | 0.27 | 56 | 70 | 0.69 | 0.94 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 337.50 | 85.25 | 88.20 | 86.73 | 74.06 | % | 0.26 | 39 | 0 | 0.72 | 0.94 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 340.00 | 82.55 | 85.90 | 84.23 | 84.57 | +66.37 | +364.67% | 0.25 | 36 | 68 | 0.72 | 0.93 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 342.50 | 80.25 | 83.65 | 81.95 | 70.25 | % | 0.24 | 2 | 0 | 0.72 | 0.92 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 345.00 | 78.00 | 81.45 | 79.73 | 75.55 | +61.80 | +449.46% | 0.23 | 34 | 16 | 0.73 | 0.92 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 347.50 | 76.35 | 79.40 | 77.88 | 63.83 | % | 0.22 | 2 | 0 | 0.76 | 0.91 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 350.00 | 73.55 | 76.00 | 74.78 | 74.97 | +61.97 | +476.70% | 0.21 | 154 | 178 | 0.71 | 0.90 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 352.50 | 71.95 | 75.00 | 73.48 | % | 0.21 | 0 | 0 | 0.77 | 0.89 | 0.00 | -0.51 | 5/29/2026 4:00:04 PM EST | |||
| 355.00 | 69.80 | 73.00 | 71.40 | 67.75 | +55.75 | +464.59% | 0.20 | 48 | 84 | 0.77 | 0.89 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 357.50 | 67.10 | 70.80 | 68.95 | 71.50 | % | 0.19 | 3 | 0 | 0.76 | 0.88 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 360.00 | 65.00 | 68.60 | 66.80 | 62.38 | +51.05 | +450.58% | 0.19 | 83 | 148 | 0.76 | 0.87 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 362.50 | 63.35 | 66.65 | 65.00 | 58.63 | % | 0.18 | 11 | 0 | 0.77 | 0.86 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 365.00 | 61.30 | 64.20 | 62.75 | 59.90 | +49.90 | +499.00% | 0.17 | 8 | 10 | 0.76 | 0.85 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 367.50 | 58.80 | 62.70 | 60.75 | 55.15 | % | 0.17 | 11 | 0 | 0.77 | 0.84 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 370.00 | 56.80 | 60.70 | 58.75 | 56.40 | +46.90 | +493.69% | 0.16 | 143 | 153 | 0.76 | 0.83 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 372.50 | 55.60 | 58.70 | 57.15 | 57.16 | % | 0.15 | 1 | 0 | 0.78 | 0.81 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 375.00 | 53.00 | 56.90 | 54.95 | 52.87 | +44.47 | +529.41% | 0.15 | 28 | 26 | 0.77 | 0.80 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 377.50 | 51.20 | 54.95 | 53.08 | % | 0.14 | 0 | 0 | 0.77 | 0.79 | 0.00 | -0.75 | 5/29/2026 4:00:04 PM EST | |||
| 380.00 | 49.25 | 52.75 | 51.00 | 50.87 | +43.23 | +565.84% | 0.13 | 50 | 163 | 0.76 | 0.78 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 382.50 | 48.15 | 51.35 | 49.75 | 45.46 | % | 0.13 | 2 | 0 | 0.78 | 0.77 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 385.00 | 45.80 | 49.00 | 47.40 | 43.22 | +36.37 | +530.95% | 0.12 | 39 | 23 | 0.76 | 0.75 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 387.50 | 44.10 | 47.10 | 45.60 | 34.70 | % | 0.12 | 16 | 0 | 0.76 | 0.74 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 390.00 | 42.30 | 45.65 | 43.98 | 41.50 | +35.28 | +567.21% | 0.11 | 52 | 84 | 0.76 | 0.73 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 392.50 | 40.55 | 44.05 | 42.30 | % | 0.11 | 0 | 0 | 0.76 | 0.71 | 0.01 | -0.86 | 5/29/2026 4:00:04 PM EST | |||
| 395.00 | 39.25 | 42.60 | 40.93 | 37.21 | +31.57 | +559.76% | 0.10 | 40 | 78 | 0.77 | 0.70 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 397.50 | 37.65 | 41.25 | 39.45 | 40.80 | % | 0.10 | 6 | 0 | 0.78 | 0.68 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 400.00 | 36.45 | 39.55 | 38.00 | 37.55 | +32.40 | +629.13% | 0.10 | 497 | 70 | 0.78 | 0.67 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 402.50 | 34.65 | 38.10 | 36.38 | % | 0.09 | 0 | 0 | 0.78 | 0.65 | 0.01 | -0.92 | 5/29/2026 4:00:04 PM EST | |||
| 405.00 | 33.25 | 36.60 | 34.93 | 33.80 | % | 0.09 | 70 | 0 | 0.78 | 0.64 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 407.50 | 31.85 | 35.20 | 33.53 | 24.97 | % | 0.08 | 15 | 0 | 0.78 | 0.62 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 410.00 | 30.80 | 33.90 | 32.35 | 33.20 | +28.90 | +672.10% | 0.08 | 742 | 8 | 0.80 | 0.61 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 412.50 | 29.20 | 32.55 | 30.88 | 29.75 | % | 0.07 | 42 | 0 | 0.78 | 0.59 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 415.00 | 28.40 | 31.45 | 29.93 | 30.45 | % | 0.07 | 106 | 0 | 0.79 | 0.58 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 417.50 | 27.00 | 30.25 | 28.63 | 28.00 | % | 0.07 | 125 | 0 | 0.79 | 0.56 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 420.00 | 26.65 | 28.55 | 27.60 | 27.02 | +23.72 | +718.79% | 0.07 | 724 | 30 | 0.80 | 0.55 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 422.50 | 24.60 | 27.55 | 26.08 | 25.75 | % | 0.06 | 185 | 0 | 0.79 | 0.53 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 425.00 | 23.15 | 26.05 | 24.60 | 24.50 | % | 0.06 | 355 | 0 | 0.78 | 0.52 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 427.50 | 22.50 | 25.05 | 23.78 | 24.03 | % | 0.06 | 124 | 0 | 0.78 | 0.50 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 430.00 | 21.50 | 24.40 | 22.95 | 23.50 | +20.65 | +724.57% | 0.05 | 214 | 11 | 0.81 | 0.49 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 432.50 | 20.45 | 22.85 | 21.65 | 21.58 | % | 0.05 | 6 | 0 | 0.79 | 0.47 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 435.00 | 19.05 | 21.90 | 20.48 | 20.40 | % | 0.05 | 21 | 0 | 0.78 | 0.46 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 437.50 | 18.20 | 20.95 | 19.58 | 19.80 | % | 0.04 | 10 | 0 | 0.78 | 0.45 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 440.00 | 17.75 | 20.45 | 19.10 | 18.51 | +16.33 | +749.09% | 0.04 | 119 | 38 | 0.81 | 0.43 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 442.50 | 16.95 | 19.15 | 18.05 | 13.10 | % | 0.04 | 10 | 0 | 0.79 | 0.42 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 445.00 | 15.65 | 18.40 | 17.03 | 14.05 | % | 0.04 | 342 | 0 | 0.79 | 0.40 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 447.50 | 15.35 | 17.85 | 16.60 | 11.75 | % | 0.04 | 6 | 0 | 0.80 | 0.39 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 450.00 | 14.55 | 16.50 | 15.53 | 15.00 | +13.20 | +733.34% | 0.03 | 756 | 40 | 0.81 | 0.38 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 452.50 | 13.90 | 16.10 | 15.00 | 13.15 | % | 0.03 | 51 | 0 | 0.80 | 0.37 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 455.00 | 13.40 | 15.40 | 14.40 | 14.60 | % | 0.03 | 6 | 0 | 0.80 | 0.35 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 460.00 | 12.45 | 14.05 | 13.25 | 12.87 | +11.27 | +704.38% | 0.03 | 195 | 30 | 0.81 | 0.33 | 0.01 | -0.89 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 465.00 | 10.80 | 12.70 | 11.75 | 11.91 | % | 0.03 | 253 | 0 | 0.81 | 0.30 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 0.00 | 2 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.29 | -0.05 | -14.71% | 0.00 | 2 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.28 | -0.06 | -17.65% | 0.00 | 2 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.31 | % | 0.00 | 2 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.24 | -0.10 | -29.42% | 0.00 | 2 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.31 | -0.03 | -8.83% | 0.00 | 2 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.21 | % | 0.00 | 1 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.30 | -0.09 | -23.08% | 0.01 | 2 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.25 | -0.09 | -26.48% | 0.01 | 2 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.23 | +0.19 | +475.00% | 0.01 | 22 | 18 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.29 | +0.21 | +262.50% | 0.01 | 1 | 153 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.28 | +0.18 | +180.00% | 0.01 | 2 | 126 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 2.13 | 1.07 | 0.20 | +0.12 | +150.00% | 0.01 | 12 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 180 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.10 | -62.50% | 0.00 | 29 | 57 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 7 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 200.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 254 | 106 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 205.00 | 0.05 | 2.13 | 1.09 | 0.20 | -0.31 | -60.79% | 0.01 | 5,058 | 119 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 44 | 225 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.17 | -0.19 | -52.78% | 0.00 | 6 | 18 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 225.00 | 0.01 | 0.58 | 0.30 | 0.25 | -0.18 | -41.86% | 0.00 | 457 | 36 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 230.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.62 | -92.54% | 0.00 | 283 | 124 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 0.88 | 0.44 | 0.11 | -0.71 | -86.59% | 0.00 | 5 | 52 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | 0.15 | -0.94 | -86.24% | 0.00 | 12 | 38 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | 0.04 | -1.26 | -96.93% | 0.00 | 6 | 56 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | 0.18 | -1.62 | -90.00% | 0.00 | 118 | 79 | 1.30 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | 0.30 | -2.06 | -87.29% | 0.00 | 24 | 75 | 1.57 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 260.00 | 0.22 | 2.13 | 1.18 | 0.22 | -2.73 | -92.55% | 0.00 | 176 | 91 | 1.29 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.44 | 0.22 | 0.25 | -3.37 | -93.10% | 0.00 | 22 | 36 | 1.12 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 270.00 | 0.15 | 2.15 | 1.15 | 0.36 | -4.64 | -92.80% | 0.00 | 38 | 87 | 1.17 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 0.40 | 0.20 | 0.36 | -4.69 | -92.88% | 0.00 | 13 | 2 | 1.05 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 275.00 | 0.10 | 0.40 | 0.25 | 0.25 | -5.75 | -95.84% | 0.00 | 53 | 75 | 0.94 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 2.14 | 1.07 | 0.25 | -6.13 | -96.09% | 0.00 | 50 | 17 | 1.26 | 0.00 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 280.00 | 0.25 | 0.56 | 0.41 | 0.31 | -6.69 | -95.58% | 0.00 | 97 | 101 | 0.98 | 0.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 0.95 | 0.48 | 0.23 | -7.25 | -96.93% | 0.00 | 81 | 50 | 1.11 | 0.00 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 2.21 | 1.11 | 0.24 | -8.36 | -97.21% | 0.00 | 44 | 33 | 1.28 | 0.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 2.23 | 1.12 | 8.75 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.26 | -0.01 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 290.00 | 0.12 | 1.42 | 0.77 | 0.50 | -10.10 | -95.29% | 0.00 | 38 | 88 | 0.94 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 1.99 | 1.00 | 0.52 | -9.96 | -95.04% | 0.00 | 2 | 1 | 1.19 | -0.01 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 295.00 | 0.03 | 2.00 | 1.02 | 0.02 | -12.06 | -99.84% | 0.00 | 11 | 14 | 0.91 | -0.01 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 297.50 | 0.13 | 2.60 | 1.37 | 0.60 | -11.17 | -94.91% | 0.00 | 6 | 13 | 1.05 | -0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 300.00 | 0.50 | 0.65 | 0.58 | 0.55 | -13.95 | -96.21% | 0.00 | 232 | 107 | 0.89 | -0.01 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 2.70 | 1.35 | 0.76 | -14.24 | -94.94% | 0.00 | 17 | 2 | 1.17 | -0.01 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 305.00 | 0.50 | 0.75 | 0.63 | 0.65 | -15.42 | -95.96% | 0.00 | 63 | 27 | 0.87 | -0.02 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 307.50 | 0.09 | 1.80 | 0.95 | 0.74 | -16.76 | -95.78% | 0.00 | 52 | 1 | 0.84 | -0.02 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 310.00 | 0.50 | 1.00 | 0.75 | 0.75 | -18.04 | -96.01% | 0.00 | 29 | 33 | 0.85 | -0.02 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 1.95 | 0.98 | 0.98 | -20.66 | -95.48% | 0.00 | 28 | 3 | 1.00 | -0.02 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 315.00 | 0.01 | 3.05 | 1.53 | 1.20 | -18.20 | -93.82% | 0.00 | 30 | 4 | 0.79 | -0.02 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 317.50 | 0.27 | 2.39 | 1.33 | 1.12 | -21.43 | -95.04% | 0.00 | 3 | 2 | 0.85 | -0.03 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 320.00 | 0.61 | 1.54 | 1.08 | 1.17 | -24.13 | -95.38% | 0.00 | 42 | 30 | 0.83 | -0.03 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 322.50 | 0.01 | 3.20 | 1.61 | 1.32 | -25.68 | -95.12% | 0.00 | 24 | 8 | 0.75 | -0.04 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 325.00 | 0.67 | 1.66 | 1.17 | 1.39 | -23.02 | -94.31% | 0.00 | 43 | 41 | 0.80 | -0.04 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 327.50 | 0.77 | 2.42 | 1.60 | 1.57 | % | 0.00 | 5 | 0 | 0.83 | -0.04 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 330.00 | 1.29 | 1.98 | 1.64 | 1.50 | -25.50 | -94.45% | 0.00 | 87 | 50 | 0.82 | -0.05 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 332.50 | 1.35 | 2.05 | 1.70 | 2.00 | % | 0.01 | 11 | 0 | 0.81 | -0.05 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 335.00 | 1.58 | 2.27 | 1.93 | 2.16 | -28.79 | -93.03% | 0.01 | 30 | 16 | 0.81 | -0.06 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 337.50 | 1.73 | 2.41 | 2.07 | 2.30 | % | 0.01 | 7 | 0 | 0.81 | -0.06 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 340.00 | 2.25 | 2.79 | 2.52 | 2.42 | -42.09 | -94.57% | 0.01 | 142 | 25 | 0.83 | -0.07 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 342.50 | 2.19 | 3.05 | 2.62 | 2.71 | % | 0.01 | 11 | 0 | 0.81 | -0.08 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 345.00 | 2.53 | 3.35 | 2.94 | 3.17 | -55.38 | -94.59% | 0.01 | 34 | 17 | 0.82 | -0.08 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 347.50 | 2.76 | 3.80 | 3.28 | 3.63 | % | 0.01 | 8 | 0 | 0.82 | -0.09 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 350.00 | 3.25 | 3.55 | 3.40 | 3.50 | -41.10 | -92.16% | 0.01 | 145 | 11 | 0.81 | -0.10 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 352.50 | 3.25 | 4.55 | 3.90 | 3.65 | % | 0.01 | 19 | 0 | 0.81 | -0.11 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 355.00 | 4.00 | 4.90 | 4.45 | 4.10 | % | 0.01 | 111 | 0 | 0.83 | -0.11 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 357.50 | 4.00 | 5.35 | 4.68 | 4.82 | % | 0.01 | 3 | 0 | 0.81 | -0.12 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 360.00 | 4.45 | 5.55 | 5.00 | 4.75 | -46.05 | -90.65% | 0.01 | 162 | 16 | 0.81 | -0.13 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 362.50 | 4.75 | 6.20 | 5.48 | 6.68 | % | 0.02 | 11 | 0 | 0.81 | -0.14 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 365.00 | 5.10 | 6.55 | 5.83 | 7.80 | % | 0.02 | 23 | 0 | 0.80 | -0.15 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 367.50 | 5.70 | 7.20 | 6.45 | 6.72 | % | 0.02 | 2 | 0 | 0.81 | -0.16 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 370.00 | 6.20 | 7.35 | 6.78 | 7.00 | % | 0.02 | 123 | 0 | 0.80 | -0.17 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 372.50 | 6.65 | 8.30 | 7.48 | 9.95 | % | 0.02 | 3 | 0 | 0.81 | -0.19 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 375.00 | 7.25 | 8.60 | 7.93 | 8.60 | % | 0.02 | 58 | 0 | 0.80 | -0.20 | 0.00 | -0.72 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 377.50 | 7.75 | 9.55 | 8.65 | 10.35 | % | 0.02 | 5 | 0 | 0.80 | -0.21 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 380.00 | 8.40 | 10.15 | 9.28 | 9.20 | -68.40 | -88.15% | 0.02 | 152 | 1 | 0.80 | -0.22 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 382.50 | 9.10 | 10.95 | 10.03 | 13.41 | % | 0.03 | 11 | 0 | 0.80 | -0.23 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 385.00 | 9.80 | 11.60 | 10.70 | 12.55 | % | 0.03 | 95 | 0 | 0.80 | -0.25 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 387.50 | 10.70 | 12.40 | 11.55 | 15.22 | % | 0.03 | 17 | 0 | 0.80 | -0.26 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 390.00 | 11.50 | 13.25 | 12.38 | 12.50 | -62.50 | -83.34% | 0.03 | 98 | 1 | 0.80 | -0.27 | 0.01 | -0.85 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 392.50 | 12.10 | 14.20 | 13.15 | 17.39 | % | 0.03 | 5 | 0 | 0.80 | -0.29 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 395.00 | 13.25 | 14.95 | 14.10 | 15.60 | -90.30 | -85.27% | 0.04 | 28 | 1 | 0.80 | -0.30 | 0.01 | -0.88 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 397.50 | 14.00 | 16.05 | 15.03 | 17.45 | % | 0.04 | 11 | 0 | 0.80 | -0.32 | 0.01 | -0.90 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 400.00 | 15.25 | 16.90 | 16.08 | 16.20 | -73.45 | -81.93% | 0.04 | 255 | 3 | 0.81 | -0.33 | 0.01 | -0.91 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 402.50 | 15.70 | 18.05 | 16.88 | 17.00 | % | 0.04 | 17 | 0 | 0.80 | -0.35 | 0.01 | -0.92 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 405.00 | 16.90 | 19.25 | 18.08 | 19.00 | % | 0.04 | 67 | 0 | 0.81 | -0.36 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 407.50 | 18.10 | 20.30 | 19.20 | 19.95 | % | 0.05 | 22 | 0 | 0.81 | -0.38 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 410.00 | 19.35 | 21.40 | 20.38 | 20.00 | % | 0.05 | 163 | 0 | 0.81 | -0.39 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 412.50 | 20.50 | 22.70 | 21.60 | 26.15 | % | 0.05 | 6 | 0 | 0.81 | -0.41 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 415.00 | 21.50 | 24.00 | 22.75 | 22.91 | % | 0.05 | 76 | 0 | 0.81 | -0.42 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 417.50 | 22.90 | 25.25 | 24.08 | 24.61 | % | 0.06 | 28 | 0 | 0.81 | -0.44 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 420.00 | 24.20 | 26.65 | 25.43 | 24.89 | -83.56 | -77.05% | 0.06 | 126 | 5 | 0.81 | -0.45 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 422.50 | 25.45 | 27.95 | 26.70 | 25.07 | % | 0.06 | 17 | 0 | 0.81 | -0.47 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 425.00 | 26.95 | 29.45 | 28.20 | 28.27 | % | 0.07 | 113 | 0 | 0.82 | -0.48 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 427.50 | 28.25 | 30.90 | 29.58 | 38.55 | % | 0.07 | 22 | 0 | 0.82 | -0.50 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 430.00 | 29.55 | 32.70 | 31.13 | 38.19 | % | 0.07 | 34 | 0 | 0.82 | -0.51 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 432.50 | 31.30 | 34.00 | 32.65 | 34.75 | % | 0.08 | 11 | 0 | 0.83 | -0.53 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 435.00 | 32.75 | 35.55 | 34.15 | % | 0.08 | 0 | 0 | 0.83 | -0.54 | 0.01 | -0.98 | 5/29/2026 4:00:04 PM EST | |||
| 437.50 | 34.25 | 37.30 | 35.78 | 40.67 | % | 0.08 | 2 | 0 | 0.83 | -0.55 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 440.00 | 35.80 | 38.45 | 37.13 | 44.25 | % | 0.08 | 5 | 0 | 0.82 | -0.57 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 442.50 | 36.80 | 40.50 | 38.65 | % | 0.09 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.96 | 5/29/2026 4:00:04 PM EST | |||
| 445.00 | 39.25 | 42.05 | 40.65 | % | 0.09 | 0 | 0 | 0.83 | -0.60 | 0.01 | -0.96 | 5/29/2026 4:00:04 PM EST | |||
| 447.50 | 40.10 | 43.50 | 41.80 | 43.20 | % | 0.09 | 1 | 0 | 0.82 | -0.61 | 0.01 | -0.95 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 450.00 | 42.45 | 45.70 | 44.08 | 51.18 | -86.17 | -62.74% | 0.10 | 11 | 1 | 0.84 | -0.62 | 0.01 | -0.94 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 452.50 | 44.40 | 47.45 | 45.93 | 46.00 | % | 0.10 | 3 | 0 | 0.84 | -0.63 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 455.00 | 46.20 | 48.95 | 47.58 | % | 0.10 | 0 | 0 | 0.84 | -0.65 | 0.01 | -0.92 | 5/29/2026 4:00:04 PM EST | |||
| 460.00 | 49.20 | 52.70 | 50.95 | 140.15 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.83 | -0.67 | 0.01 | -0.89 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 465.00 | 53.45 | 56.35 | 54.90 | % | 0.12 | 0 | 0 | 0.84 | -0.69 | 0.01 | -0.87 | 5/29/2026 4:00:04 PM EST |