Options Chain for DELL TECHNOLOGIES INC CL C (DELL) - $394.56 as of 6/12/2026 4:06:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 234.15 | 238.25 | 236.20 | 223.48 | 0.00 | 0.00% | 1.48 | 0 | 26 | 1.76 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 229.25 | 233.25 | 231.25 | % | 1.40 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 170.00 | 224.20 | 228.30 | 226.25 | % | 1.33 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 175.00 | 219.30 | 223.30 | 221.30 | % | 1.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 180.00 | 214.25 | 218.35 | 216.30 | % | 1.20 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 185.00 | 209.35 | 213.35 | 211.35 | % | 1.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 190.00 | 204.35 | 208.40 | 206.38 | % | 1.09 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 195.00 | 199.40 | 203.45 | 201.43 | 201.95 | 0.00 | 0.00% | 1.03 | 0 | 6 | 1.38 | 1.00 | 0.00 | -0.03 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 194.65 | 198.60 | 196.63 | 253.98 | 0.00 | 0.00% | 0.98 | 0 | 5 | 1.41 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/12/2026 4:00:04 PM EST |
| 205.00 | 189.65 | 193.65 | 191.65 | 213.26 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 210.00 | 184.60 | 188.70 | 186.65 | 217.15 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 215.00 | 179.65 | 183.65 | 181.65 | 161.95 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.05 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 220.00 | 174.65 | 178.70 | 176.68 | 177.40 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.05 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 225.00 | 169.80 | 173.80 | 171.80 | 231.99 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.05 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 230.00 | 165.00 | 168.90 | 166.95 | 181.03 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.06 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 235.00 | 160.00 | 164.00 | 162.00 | 165.57 | +9.89 | +6.36% | 0.69 | 2 | 1 | 1.17 | 0.99 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 240.00 | 155.10 | 159.10 | 157.10 | 190.45 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.09 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 245.00 | 150.35 | 154.40 | 152.38 | 159.80 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.07 | 0.99 | 0.00 | -0.09 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 250.00 | 145.70 | 149.40 | 147.55 | % | 0.59 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.10 | 6/12/2026 4:00:04 PM EST | |||
| 255.00 | 140.55 | 144.75 | 142.65 | 150.50 | +11.00 | +7.89% | 0.56 | 1 | 4 | 1.05 | 0.97 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 260.00 | 135.80 | 139.75 | 137.78 | 177.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.13 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 265.00 | 131.00 | 135.00 | 133.00 | 99.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.00 | 0.97 | 0.00 | -0.14 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 270.00 | 126.25 | 130.25 | 128.25 | 67.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.02 | 0.96 | 0.00 | -0.16 | 5/28/2026 | 6/12/2026 4:00:04 PM EST |
| 275.00 | 121.40 | 125.60 | 123.50 | 181.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.75 | 0.95 | 0.00 | -0.17 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 280.00 | 117.00 | 120.85 | 118.93 | 143.07 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.75 | 0.95 | 0.00 | -0.19 | 5/29/2026 | 6/12/2026 4:00:04 PM EST |
| 285.00 | 112.15 | 115.75 | 113.95 | % | 0.40 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.21 | 6/12/2026 4:00:04 PM EST | |||
| 290.00 | 107.60 | 111.55 | 109.58 | 108.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.80 | 0.93 | 0.00 | -0.23 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 295.00 | 103.00 | 107.20 | 105.10 | 162.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.79 | 0.92 | 0.00 | -0.25 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 300.00 | 98.65 | 102.60 | 100.63 | 102.04 | 0.00 | 0.00% | 0.34 | 0 | 83 | 0.79 | 0.91 | 0.00 | -0.27 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 305.00 | 94.15 | 98.00 | 96.08 | 101.41 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.78 | 0.90 | 0.00 | -0.28 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 310.00 | 89.85 | 93.00 | 91.43 | 106.25 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.78 | 0.89 | 0.00 | -0.30 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 315.00 | 85.15 | 88.70 | 86.93 | 78.29 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 0.88 | 0.00 | -0.33 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 320.00 | 81.05 | 84.45 | 82.75 | 85.20 | +23.03 | +37.05% | 0.26 | 17 | 13 | 0.76 | 0.87 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 325.00 | 77.20 | 80.35 | 78.78 | 85.00 | +14.00 | +19.72% | 0.24 | 4 | 7 | 0.77 | 0.85 | 0.00 | -0.37 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 330.00 | 73.15 | 76.35 | 74.75 | 76.71 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.76 | 0.84 | 0.00 | -0.39 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 335.00 | 69.25 | 72.30 | 70.78 | 62.80 | -48.20 | -43.43% | 0.21 | 1 | 12 | 0.76 | 0.82 | 0.00 | -0.41 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 340.00 | 65.45 | 68.50 | 66.98 | 59.30 | -5.56 | -8.58% | 0.20 | 21 | 4 | 0.75 | 0.80 | 0.00 | -0.43 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 345.00 | 61.35 | 64.70 | 63.03 | 55.85 | -66.49 | -54.35% | 0.18 | 1 | 5 | 0.74 | 0.78 | 0.00 | -0.45 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 350.00 | 58.05 | 61.10 | 59.58 | 64.20 | +16.20 | +33.75% | 0.17 | 3 | 4 | 0.75 | 0.76 | 0.00 | -0.47 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 355.00 | 54.25 | 57.90 | 56.08 | 48.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | 0.74 | 0.00 | -0.49 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 360.00 | 50.95 | 54.35 | 52.65 | 49.94 | +17.59 | +54.38% | 0.15 | 1 | 3 | 0.74 | 0.72 | 0.00 | -0.50 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 365.00 | 47.70 | 51.15 | 49.43 | 55.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.74 | 0.70 | 0.00 | -0.52 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 370.00 | 44.90 | 47.95 | 46.43 | 49.50 | +15.00 | +43.48% | 0.13 | 1 | 5 | 0.74 | 0.67 | 0.00 | -0.54 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 375.00 | 41.75 | 45.10 | 43.43 | 43.01 | 0.00 | 0.00% | 0.12 | 0 | 74 | 0.73 | 0.65 | 0.00 | -0.55 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 380.00 | 39.20 | 42.30 | 40.75 | 44.10 | +4.43 | +11.17% | 0.11 | 6 | 25 | 0.74 | 0.62 | 0.00 | -0.56 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 385.00 | 36.20 | 39.85 | 38.03 | 41.81 | +5.83 | +16.21% | 0.10 | 3 | 14 | 0.73 | 0.60 | 0.00 | -0.57 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 390.00 | 33.95 | 37.05 | 35.50 | 38.80 | +6.80 | +21.25% | 0.09 | 3 | 28 | 0.74 | 0.58 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 395.00 | 31.35 | 34.65 | 33.00 | 36.27 | +5.09 | +16.33% | 0.08 | 3 | 8 | 0.75 | 0.55 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 400.00 | 30.00 | 32.30 | 31.15 | 32.52 | +2.87 | +9.68% | 0.08 | 13 | 38 | 0.74 | 0.53 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 405.00 | 26.75 | 30.30 | 28.53 | 29.00 | +5.79 | +24.95% | 0.07 | 178 | 25 | 0.74 | 0.50 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 410.00 | 25.40 | 28.05 | 26.73 | 26.50 | +0.25 | +0.96% | 0.07 | 7 | 34 | 0.74 | 0.48 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 415.00 | 22.65 | 26.05 | 24.35 | 30.65 | +8.07 | +35.74% | 0.06 | 8 | 6 | 0.73 | 0.45 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 420.00 | 21.65 | 24.30 | 22.98 | 25.00 | +3.51 | +16.34% | 0.05 | 4 | 135 | 0.74 | 0.43 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 425.00 | 19.05 | 22.55 | 20.80 | 26.37 | +7.37 | +38.79% | 0.05 | 1 | 121 | 0.73 | 0.41 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 430.00 | 18.50 | 20.85 | 19.68 | 20.35 | +4.60 | +29.21% | 0.05 | 3 | 41 | 0.74 | 0.39 | 0.00 | -0.57 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 435.00 | 15.85 | 19.35 | 17.60 | 20.40 | +5.90 | +40.69% | 0.04 | 1 | 7 | 0.72 | 0.37 | 0.00 | -0.56 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 440.00 | 15.30 | 17.95 | 16.63 | 21.05 | +8.05 | +61.93% | 0.04 | 4 | 40 | 0.73 | 0.34 | 0.00 | -0.55 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 445.00 | 13.40 | 16.50 | 14.95 | 12.09 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.72 | 0.33 | 0.00 | -0.54 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 450.00 | 12.20 | 14.75 | 13.48 | 15.52 | +2.62 | +20.31% | 0.03 | 110 | 48 | 0.72 | 0.31 | 0.00 | -0.52 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 455.00 | 11.40 | 13.40 | 12.40 | 14.65 | +4.55 | +45.05% | 0.03 | 6 | 54 | 0.72 | 0.29 | 0.00 | -0.51 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 460.00 | 10.60 | 12.65 | 11.63 | 11.82 | +0.49 | +4.33% | 0.03 | 3 | 104 | 0.73 | 0.27 | 0.00 | -0.49 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 465.00 | 9.10 | 12.40 | 10.75 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.73 | 0.25 | 0.00 | -0.48 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 470.00 | 8.20 | 10.65 | 9.43 | 11.13 | +3.03 | +37.41% | 0.02 | 2 | 38 | 0.72 | 0.24 | 0.00 | -0.46 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 475.00 | 7.40 | 9.75 | 8.58 | 10.34 | +3.45 | +50.08% | 0.02 | 2 | 21 | 0.72 | 0.22 | 0.00 | -0.45 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 480.00 | 6.65 | 9.55 | 8.10 | 8.50 | -1.01 | -10.62% | 0.02 | 11 | 29 | 0.72 | 0.21 | 0.00 | -0.43 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 485.00 | 6.10 | 8.90 | 7.50 | 6.87 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.73 | 0.19 | 0.00 | -0.41 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 490.00 | 5.30 | 7.60 | 6.45 | 7.75 | +3.20 | +70.33% | 0.01 | 4 | 7 | 0.71 | 0.18 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 500.00 | 4.60 | 7.05 | 5.83 | 6.00 | +0.20 | +3.45% | 0.01 | 46 | 58 | 0.73 | 0.15 | 0.00 | -0.36 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 510.00 | 3.85 | 6.15 | 5.00 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.13 | 0.00 | -0.32 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 520.00 | 2.71 | 5.40 | 4.06 | 3.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.11 | 0.00 | -0.29 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 530.00 | 2.69 | 5.30 | 4.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | 0.10 | 0.00 | -0.26 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 540.00 | 2.30 | 4.00 | 3.15 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | 0.08 | 0.00 | -0.23 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 550.00 | 2.00 | 4.30 | 3.15 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | 0.07 | 0.00 | -0.20 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 560.00 | 0.44 | 3.70 | 2.07 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.06 | 0.00 | -0.18 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 570.00 | 0.12 | 3.60 | 1.86 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.05 | 0.00 | -0.16 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 580.00 | 0.65 | 2.90 | 1.78 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 590.00 | 0.56 | 2.32 | 1.44 | 0.80 | -1.53 | -65.67% | 0.00 | 2 | 8 | 0.77 | 0.04 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 600.00 | 0.51 | 1.65 | 1.08 | 1.20 | +0.26 | +27.66% | 0.00 | 19 | 19 | 0.76 | 0.03 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 2.78 | 1.39 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.02 | 0.00 | -0.08 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 2.65 | 1.33 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.97 | 0.02 | 0.00 | -0.07 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.02 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 2.47 | 1.24 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 1.39 | 0.70 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.01 | 0.00 | -0.04 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 2.31 | 1.16 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/12/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 2.27 | 1.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.01 | 0.00 | -0.03 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 700.00 | 0.03 | 0.98 | 0.51 | 0.19 | +0.15 | +375.00% | 0.00 | 6 | 63 | 0.83 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 6/12/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 6/12/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 0.39 | 0.22 | 0.20 | +0.18 | +900.00% | 0.00 | 2 | 15 | 1.00 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.31 | 1.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 210.00 | 0.02 | 1.20 | 0.61 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.46 | 1.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | -0.05 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 230.00 | 0.02 | 2.22 | 1.12 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 235.00 | 0.05 | 2.26 | 1.16 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | -0.01 | 0.00 | -0.09 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.85 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.16 | -0.01 | 0.00 | -0.09 | 6/1/2026 | 6/12/2026 4:00:04 PM EST |
| 250.00 | 0.55 | 1.40 | 0.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | -0.02 | 0.00 | -0.10 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 255.00 | 0.59 | 2.15 | 1.37 | 1.30 | -0.49 | -27.38% | 0.01 | 6 | 8 | 0.91 | -0.03 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 260.00 | 0.59 | 2.29 | 1.44 | 1.44 | -1.27 | -46.87% | 0.01 | 7 | 3 | 0.88 | -0.03 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 265.00 | 0.97 | 3.30 | 2.14 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.92 | -0.03 | 0.00 | -0.14 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 270.00 | 0.36 | 3.70 | 2.03 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | -0.04 | 0.00 | -0.16 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 275.00 | 1.50 | 3.60 | 2.55 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | -0.05 | 0.00 | -0.17 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 280.00 | 1.37 | 3.20 | 2.29 | 1.80 | -1.00 | -35.72% | 0.01 | 2 | 37 | 0.83 | -0.05 | 0.00 | -0.19 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 285.00 | 1.51 | 3.90 | 2.71 | 2.46 | -0.52 | -17.45% | 0.01 | 2 | 186 | 0.83 | -0.06 | 0.00 | -0.21 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 290.00 | 2.23 | 4.25 | 3.24 | 3.00 | -0.80 | -21.06% | 0.01 | 2 | 41 | 0.84 | -0.07 | 0.00 | -0.23 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 295.00 | 2.08 | 4.35 | 3.22 | 3.07 | -4.16 | -57.54% | 0.01 | 1 | 25 | 0.80 | -0.08 | 0.00 | -0.25 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 300.00 | 3.05 | 4.60 | 3.83 | 4.30 | -2.20 | -33.85% | 0.01 | 3 | 80 | 0.80 | -0.09 | 0.00 | -0.27 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 305.00 | 3.05 | 5.75 | 4.40 | 5.96 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.80 | -0.10 | 0.00 | -0.28 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 310.00 | 3.60 | 6.50 | 5.05 | 6.66 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.79 | -0.11 | 0.00 | -0.30 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 315.00 | 4.55 | 6.00 | 5.28 | 5.55 | -2.55 | -31.49% | 0.02 | 7 | 25 | 0.77 | -0.12 | 0.00 | -0.33 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 320.00 | 5.40 | 7.35 | 6.38 | 6.30 | -5.90 | -48.37% | 0.02 | 1 | 34 | 0.78 | -0.13 | 0.00 | -0.34 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 325.00 | 5.95 | 8.25 | 7.10 | 7.16 | -1.55 | -17.80% | 0.02 | 12 | 45 | 0.77 | -0.15 | 0.00 | -0.37 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 330.00 | 6.95 | 9.15 | 8.05 | 7.88 | -2.12 | -21.20% | 0.02 | 10 | 39 | 0.76 | -0.16 | 0.00 | -0.39 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 335.00 | 7.85 | 10.80 | 9.33 | 11.60 | 0.00 | 0.00% | 0.03 | 3 | 8 | 0.77 | -0.18 | 0.00 | -0.41 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 340.00 | 9.05 | 11.30 | 10.18 | 10.18 | -6.82 | -40.12% | 0.03 | 1 | 16 | 0.75 | -0.20 | 0.00 | -0.43 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 345.00 | 10.25 | 13.10 | 11.68 | 14.14 | -3.26 | -18.74% | 0.03 | 4 | 13 | 0.76 | -0.22 | 0.00 | -0.45 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 350.00 | 11.60 | 14.10 | 12.85 | 17.08 | -5.64 | -24.83% | 0.04 | 1 | 77 | 0.75 | -0.24 | 0.00 | -0.47 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 355.00 | 13.10 | 15.75 | 14.43 | 17.26 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.75 | -0.26 | 0.00 | -0.49 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 360.00 | 14.55 | 17.25 | 15.90 | 15.52 | -3.34 | -17.71% | 0.04 | 4 | 60 | 0.74 | -0.28 | 0.00 | -0.50 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 365.00 | 16.40 | 19.20 | 17.80 | 17.00 | -11.89 | -41.16% | 0.05 | 1 | 33 | 0.74 | -0.30 | 0.00 | -0.52 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 370.00 | 17.75 | 21.05 | 19.40 | 19.57 | -5.43 | -21.72% | 0.05 | 2 | 76 | 0.73 | -0.33 | 0.00 | -0.54 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 375.00 | 20.35 | 22.00 | 21.18 | 21.50 | -3.00 | -12.25% | 0.06 | 2 | 55 | 0.74 | -0.35 | 0.00 | -0.55 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 380.00 | 22.45 | 25.40 | 23.93 | 22.70 | -10.48 | -31.59% | 0.06 | 174 | 70 | 0.74 | -0.38 | 0.00 | -0.56 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 385.00 | 24.70 | 27.60 | 26.15 | 24.78 | -10.31 | -29.39% | 0.07 | 2 | 11 | 0.74 | -0.40 | 0.00 | -0.57 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 390.00 | 26.85 | 30.20 | 28.53 | 28.74 | -11.88 | -29.25% | 0.07 | 9 | 51 | 0.74 | -0.42 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 395.00 | 29.30 | 32.80 | 31.05 | 29.60 | -12.43 | -29.58% | 0.08 | 4 | 119 | 0.73 | -0.45 | 0.00 | -0.58 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 400.00 | 32.55 | 35.40 | 33.98 | 32.85 | -11.79 | -26.42% | 0.08 | 5 | 144 | 0.74 | -0.47 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 405.00 | 34.85 | 38.10 | 36.48 | 36.43 | -10.50 | -22.38% | 0.09 | 12 | 33 | 0.73 | -0.50 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 410.00 | 37.65 | 41.05 | 39.35 | 43.04 | -9.99 | -18.84% | 0.10 | 1 | 29 | 0.73 | -0.52 | 0.00 | -0.59 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 415.00 | 40.65 | 44.15 | 42.40 | 58.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.73 | -0.55 | 0.00 | -0.59 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 420.00 | 43.80 | 47.15 | 45.48 | 60.13 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.73 | -0.57 | 0.00 | -0.58 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 425.00 | 47.15 | 50.35 | 48.75 | 60.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.59 | 0.00 | -0.58 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 430.00 | 50.95 | 53.00 | 51.98 | 67.07 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.72 | -0.61 | 0.00 | -0.57 | 6/10/2026 | 6/12/2026 4:00:04 PM EST |
| 435.00 | 53.90 | 57.30 | 55.60 | 55.95 | +5.39 | +10.67% | 0.13 | 1 | 2 | 0.73 | -0.63 | 0.00 | -0.56 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 440.00 | 57.50 | 60.85 | 59.18 | 62.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | -0.66 | 0.00 | -0.55 | 6/8/2026 | 6/12/2026 4:00:04 PM EST |
| 445.00 | 61.20 | 64.70 | 62.95 | 63.00 | -7.52 | -10.67% | 0.14 | 2 | 54 | 0.73 | -0.68 | 0.00 | -0.54 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 450.00 | 65.00 | 68.25 | 66.63 | 64.48 | +19.93 | +44.74% | 0.15 | 1 | 1 | 0.73 | -0.69 | 0.00 | -0.52 | 6/12/2026 | 6/12/2026 4:00:04 PM EST |
| 455.00 | 69.00 | 72.20 | 70.60 | 46.96 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | -0.71 | 0.00 | -0.51 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 460.00 | 72.85 | 76.50 | 74.68 | 52.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.73 | 0.00 | -0.49 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 465.00 | 77.00 | 80.65 | 78.83 | 50.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.75 | 0.00 | -0.48 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |
| 470.00 | 81.05 | 84.70 | 82.88 | 75.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.74 | -0.76 | 0.00 | -0.46 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 475.00 | 85.25 | 88.65 | 86.95 | % | 0.18 | 0 | 0 | 0.73 | -0.78 | 0.00 | -0.45 | 6/12/2026 4:00:04 PM EST | |||
| 480.00 | 89.65 | 92.90 | 91.28 | % | 0.19 | 0 | 0 | 0.74 | -0.79 | 0.00 | -0.43 | 6/12/2026 4:00:04 PM EST | |||
| 485.00 | 93.85 | 97.20 | 95.53 | % | 0.20 | 0 | 0 | 0.74 | -0.81 | 0.00 | -0.41 | 6/12/2026 4:00:04 PM EST | |||
| 490.00 | 98.35 | 101.60 | 99.98 | 94.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | -0.82 | 0.00 | -0.39 | 6/3/2026 | 6/12/2026 4:00:04 PM EST |
| 500.00 | 107.15 | 110.75 | 108.95 | % | 0.22 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.36 | 6/12/2026 4:00:04 PM EST | |||
| 510.00 | 116.25 | 119.80 | 118.03 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.00 | -0.32 | 6/12/2026 4:00:04 PM EST | |||
| 520.00 | 125.55 | 128.75 | 127.15 | 138.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | -0.89 | 0.00 | -0.29 | 6/11/2026 | 6/12/2026 4:00:04 PM EST |
| 530.00 | 134.75 | 138.50 | 136.63 | % | 0.26 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.26 | 6/12/2026 4:00:04 PM EST | |||
| 540.00 | 144.00 | 147.90 | 145.95 | % | 0.27 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.23 | 6/12/2026 4:00:04 PM EST | |||
| 550.00 | 153.75 | 157.55 | 155.65 | % | 0.28 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.20 | 6/12/2026 4:00:04 PM EST | |||
| 560.00 | 163.15 | 167.15 | 165.15 | % | 0.29 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.18 | 6/12/2026 4:00:04 PM EST | |||
| 570.00 | 172.85 | 176.90 | 174.88 | % | 0.31 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.16 | 6/12/2026 4:00:04 PM EST | |||
| 580.00 | 183.15 | 186.75 | 184.95 | % | 0.32 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.13 | 6/12/2026 4:00:04 PM EST | |||
| 590.00 | 193.00 | 196.60 | 194.80 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.12 | 6/12/2026 4:00:04 PM EST | |||
| 600.00 | 202.90 | 206.45 | 204.68 | % | 0.34 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.10 | 6/12/2026 4:00:04 PM EST | |||
| 610.00 | 212.30 | 216.30 | 214.30 | % | 0.35 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.08 | 6/12/2026 4:00:04 PM EST | |||
| 620.00 | 222.25 | 226.25 | 224.25 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.07 | 6/12/2026 4:00:04 PM EST | |||
| 630.00 | 232.20 | 236.20 | 234.20 | % | 0.37 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.06 | 6/12/2026 4:00:04 PM EST | |||
| 640.00 | 242.20 | 246.20 | 244.20 | % | 0.38 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 6/12/2026 4:00:04 PM EST | |||
| 650.00 | 252.20 | 256.20 | 254.20 | % | 0.39 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 6/12/2026 4:00:04 PM EST | |||
| 660.00 | 262.20 | 266.20 | 264.20 | % | 0.40 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 6/12/2026 4:00:04 PM EST | |||
| 670.00 | 272.20 | 276.20 | 274.20 | % | 0.41 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 6/12/2026 4:00:04 PM EST | |||
| 680.00 | 282.20 | 286.20 | 284.20 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 6/12/2026 4:00:04 PM EST | |||
| 690.00 | 292.35 | 296.20 | 294.28 | 289.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/12/2026 4:00:04 PM EST |
| 700.00 | 302.30 | 306.20 | 304.25 | 243.91 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 4:00:04 PM EST |